3864 三菱製紙(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-23730750726742324,400742
2024-05-22758765730730649,700730
2024-05-21776801767767570,700767
2024-05-20781794761775506,600775
2024-05-17785795767775559,800775
2024-05-167607917457781,015,900778
2024-05-157627967407632,193,700763
2024-05-146617626517622,673,400762
2024-05-136066855806622,468,900662
2024-05-10592602588598296,100598
2024-05-09577586576582158,300582
2024-05-08574583571579242,800579
2024-05-07576582568579221,600579
2024-05-02571571560566139,500566
2024-05-01575575564571142,300571
2024-04-3058058357357694,900576
2024-04-26571575565574443,500574
2024-04-25586586574574147,400574
2024-04-24587591583586171,700586
2024-04-23586593578587170,000587
2024-04-22576586574578154,300578
2024-04-19578578562572287,800572
2024-04-18575589574583149,000583
2024-04-17594598576579290,600579
2024-04-16606606585590312,300590
2024-04-15604609600606231,500606
2024-04-12613624610610182,900610
2024-04-11610618604612257,300612
2024-04-10622625616617198,300617
2024-04-09626629622624137,900624
2024-04-08642643624630346,100630
2024-04-05617649615641500,100641
2024-04-04620633619625208,700625
2024-04-03608635605624434,700624
2024-04-02620625604616287,500616
2024-04-01627634617623449,300623
2024-03-29603627597613505,700613
2024-03-28608613594595245,600595
2024-03-27612618608614308,400614
2024-03-26614616602609272,900609
2024-03-25616630609614352,000614
2024-03-22618628613617320,800617
2024-03-21603634601614700,400614
2024-03-19594599590597207,400597
2024-03-18599605590594313,700594
2024-03-15595596587595304,900595
2024-03-14587594583594275,800594
2024-03-13595602575583380,500583
2024-03-12565603562599998,700599
2024-03-11569579555565549,200565
2024-03-08563572559569201,500569
2024-03-07577590564566411,200566
2024-03-06563576561575229,300575
2024-03-05567569559564214,100564
2024-03-04570576564569292,900569
2024-03-01565568560563193,000563
2024-02-29572581562565309,700565
2024-02-28568585567576295,600576
2024-02-27567573562566199,600566
2024-02-26572572557567360,800567
2024-02-22542576538576807,400576
2024-02-21540546532535277,400535
2024-02-20556558539539348,500539
2024-02-19532549531549417,200549
2024-02-16540540522533602,400533
2024-02-155505585225301,067,700530
2024-02-146106155415411,994,200541
2024-02-13622628598610551,100610
2024-02-09619639615620412,300620
2024-02-08619623609619221,600619
2024-02-07613626611619327,600619
2024-02-06615622609618394,500618
2024-02-05598618594618392,100618
2024-02-02606614593600362,100600
2024-02-01608615598608337,300608
2024-01-31574618574616894,500616
2024-01-30575580574580404,600580
2024-01-29584584576577244,400577
2024-01-26583583571575332,700575
2024-01-25557584557584488,200584
2024-01-24561563555558186,900558
2024-01-23567567555561254,600561
2024-01-22557568556568198,400568
2024-01-19558561551556311,000556
2024-01-18560569557560290,900560
2024-01-17572582565565331,900565
2024-01-16566572556571309,000571
2024-01-15553568551565329,200565
2024-01-12567570553557506,700557
2024-01-11583588572572418,800572
2024-01-10585591578583472,000583
2024-01-09580582571580356,500580
2024-01-05569572554570581,600570
2024-01-04554565542564399,000564

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