3864 三菱製紙(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 630 | 631 | 587 | 605 | 980,800 | 605 |
| 2025-04-03 | 630 | 648 | 624 | 641 | 393,800 | 641 |
| 2025-04-02 | 652 | 653 | 645 | 651 | 183,400 | 651 |
| 2025-04-01 | 658 | 658 | 642 | 644 | 193,700 | 644 |
| 2025-03-31 | 666 | 666 | 652 | 653 | 339,400 | 653 |
| 2025-03-28 | 690 | 692 | 675 | 685 | 124,200 | 685 |
| 2025-03-27 | 689 | 697 | 686 | 697 | 121,100 | 697 |
| 2025-03-26 | 686 | 693 | 683 | 692 | 90,800 | 692 |
| 2025-03-25 | 691 | 691 | 677 | 683 | 85,200 | 683 |
| 2025-03-24 | 689 | 690 | 676 | 684 | 229,000 | 684 |
| 2025-03-21 | 688 | 705 | 684 | 692 | 178,000 | 692 |
| 2025-03-19 | 695 | 700 | 687 | 691 | 136,700 | 691 |
| 2025-03-18 | 698 | 707 | 691 | 696 | 310,800 | 696 |
| 2025-03-17 | 690 | 691 | 677 | 688 | 149,800 | 688 |
| 2025-03-14 | 688 | 691 | 680 | 684 | 174,800 | 684 |
| 2025-03-13 | 665 | 685 | 664 | 678 | 197,100 | 678 |
| 2025-03-12 | 669 | 677 | 663 | 665 | 158,900 | 665 |
| 2025-03-11 | 667 | 670 | 659 | 668 | 235,000 | 668 |
| 2025-03-10 | 660 | 674 | 657 | 669 | 306,200 | 669 |
| 2025-03-07 | 661 | 683 | 660 | 664 | 382,300 | 664 |
| 2025-03-06 | 645 | 675 | 644 | 662 | 433,800 | 662 |
| 2025-03-05 | 637 | 645 | 629 | 643 | 179,500 | 643 |
| 2025-03-04 | 649 | 654 | 631 | 637 | 243,300 | 637 |
| 2025-03-03 | 657 | 659 | 636 | 645 | 281,100 | 645 |
| 2025-02-28 | 642 | 664 | 642 | 648 | 402,600 | 648 |
| 2025-02-27 | 630 | 655 | 624 | 652 | 297,000 | 652 |
| 2025-02-26 | 642 | 649 | 624 | 634 | 403,800 | 634 |
| 2025-02-25 | 643 | 645 | 631 | 640 | 645,600 | 640 |
| 2025-02-21 | 630 | 662 | 629 | 651 | 398,000 | 651 |
| 2025-02-20 | 639 | 644 | 627 | 636 | 294,200 | 636 |
| 2025-02-19 | 660 | 667 | 638 | 639 | 617,600 | 639 |
| 2025-02-18 | 652 | 659 | 643 | 647 | 412,700 | 647 |
| 2025-02-17 | 605 | 671 | 604 | 658 | 1,839,900 | 658 |
| 2025-02-14 | 632 | 633 | 615 | 625 | 596,500 | 625 |
| 2025-02-13 | 636 | 644 | 634 | 635 | 307,800 | 635 |
| 2025-02-12 | 637 | 639 | 629 | 636 | 264,700 | 636 |
| 2025-02-10 | 617 | 640 | 615 | 637 | 547,400 | 637 |
| 2025-02-07 | 622 | 627 | 613 | 624 | 264,400 | 624 |
| 2025-02-06 | 629 | 631 | 620 | 625 | 333,500 | 625 |
| 2025-02-05 | 610 | 624 | 603 | 624 | 321,300 | 624 |
| 2025-02-04 | 606 | 609 | 595 | 603 | 333,300 | 603 |
| 2025-02-03 | 601 | 608 | 594 | 601 | 334,600 | 601 |
| 2025-01-31 | 614 | 614 | 602 | 608 | 348,100 | 608 |
| 2025-01-30 | 613 | 614 | 588 | 610 | 1,040,800 | 610 |
| 2025-01-29 | 605 | 616 | 596 | 611 | 530,500 | 611 |
| 2025-01-28 | 630 | 637 | 615 | 615 | 467,300 | 615 |
| 2025-01-27 | 635 | 639 | 620 | 632 | 479,500 | 632 |
| 2025-01-24 | 628 | 638 | 619 | 627 | 513,800 | 627 |
| 2025-01-23 | 614 | 639 | 614 | 631 | 1,029,400 | 631 |
| 2025-01-22 | 603 | 607 | 593 | 604 | 425,000 | 604 |
| 2025-01-21 | 609 | 609 | 590 | 603 | 507,300 | 603 |
| 2025-01-20 | 588 | 605 | 579 | 604 | 555,200 | 604 |
| 2025-01-17 | 577 | 589 | 573 | 588 | 608,700 | 588 |
| 2025-01-16 | 569 | 577 | 562 | 576 | 531,500 | 576 |
| 2025-01-15 | 561 | 574 | 557 | 574 | 637,700 | 574 |
| 2025-01-14 | 562 | 570 | 543 | 552 | 545,200 | 552 |
| 2025-01-10 | 560 | 561 | 555 | 560 | 269,600 | 560 |
| 2025-01-09 | 560 | 564 | 553 | 561 | 417,000 | 561 |
| 2025-01-08 | 570 | 578 | 559 | 561 | 706,000 | 561 |
| 2025-01-07 | 567 | 586 | 566 | 576 | 834,200 | 576 |
| 2025-01-06 | 588 | 596 | 568 | 577 | 1,217,300 | 577 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-09-27]1株→1.1株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.1株