3880 大王製紙(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 |
|---|---|---|---|---|---|---|
| 2025-02-05 | 840 | 848 | 836 | 840 | 155,100 | 840 |
| 2025-02-04 | 851 | 853 | 838 | 841 | 147,500 | 841 |
| 2025-02-03 | 860 | 860 | 835 | 846 | 290,400 | 846 |
| 2025-01-31 | 872 | 873 | 856 | 862 | 139,600 | 862 |
| 2025-01-30 | 860 | 869 | 857 | 869 | 187,400 | 869 |
| 2025-01-29 | 855 | 863 | 853 | 859 | 121,300 | 859 |
| 2025-01-28 | 859 | 860 | 855 | 856 | 131,300 | 856 |
| 2025-01-27 | 856 | 865 | 855 | 859 | 161,300 | 859 |
| 2025-01-24 | 857 | 857 | 844 | 850 | 137,600 | 850 |
| 2025-01-23 | 850 | 852 | 842 | 844 | 216,400 | 844 |
| 2025-01-22 | 856 | 857 | 846 | 849 | 156,300 | 849 |
| 2025-01-21 | 856 | 860 | 849 | 859 | 139,500 | 859 |
| 2025-01-20 | 852 | 856 | 846 | 850 | 240,400 | 850 |
| 2025-01-17 | 837 | 852 | 835 | 852 | 254,200 | 852 |
| 2025-01-16 | 825 | 839 | 825 | 838 | 253,100 | 838 |
| 2025-01-15 | 823 | 829 | 816 | 823 | 213,800 | 823 |
| 2025-01-14 | 809 | 829 | 806 | 829 | 430,900 | 829 |
| 2025-01-10 | 809 | 814 | 806 | 807 | 184,900 | 807 |
| 2025-01-09 | 817 | 817 | 809 | 809 | 186,900 | 809 |
| 2025-01-08 | 826 | 826 | 818 | 818 | 195,200 | 818 |
| 2025-01-07 | 840 | 840 | 825 | 828 | 223,900 | 828 |
| 2025-01-06 | 838 | 841 | 829 | 841 | 214,900 | 841 |
分割・併合履歴 ： [1996-03-26]1株→1.15株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.2株