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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 889 | 899 | 885 | 887 | 282,300 | 887 |
| 2025-05-08 | 901 | 903 | 887 | 890 | 154,800 | 890 |
| 2025-05-07 | 905 | 916 | 904 | 906 | 222,700 | 906 |
| 2025-05-02 | 905 | 909 | 899 | 906 | 178,600 | 906 |
| 2025-05-01 | 910 | 916 | 904 | 910 | 223,200 | 910 |
| 2025-04-30 | 930 | 930 | 908 | 911 | 245,900 | 911 |
| 2025-04-28 | 915 | 922 | 903 | 922 | 431,200 | 922 |
| 2025-04-25 | 919 | 922 | 907 | 917 | 313,000 | 917 |
| 2025-04-24 | 939 | 944 | 911 | 919 | 527,100 | 919 |
| 2025-04-23 | 925 | 953 | 909 | 940 | 1,123,800 | 940 |
| 2025-04-22 | 885 | 937 | 885 | 932 | 2,024,800 | 932 |
| 2025-04-21 | 838 | 855 | 835 | 855 | 235,600 | 855 |
| 2025-04-18 | 825 | 834 | 825 | 834 | 136,500 | 834 |
| 2025-04-17 | 815 | 822 | 815 | 816 | 116,700 | 816 |
| 2025-04-16 | 812 | 816 | 810 | 814 | 130,800 | 814 |
| 2025-04-15 | 814 | 816 | 810 | 811 | 102,700 | 811 |
| 2025-04-14 | 800 | 813 | 794 | 804 | 184,900 | 804 |
| 2025-04-11 | 777 | 795 | 761 | 793 | 255,500 | 793 |
| 2025-04-10 | 800 | 800 | 780 | 790 | 326,400 | 790 |
| 2025-04-09 | 760 | 765 | 746 | 758 | 293,100 | 758 |
| 2025-04-08 | 757 | 783 | 750 | 770 | 337,500 | 770 |
| 2025-04-07 | 744 | 759 | 732 | 742 | 468,200 | 742 |
| 2025-04-04 | 797 | 797 | 776 | 788 | 480,000 | 788 |
| 2025-04-03 | 805 | 812 | 798 | 808 | 341,300 | 808 |
| 2025-04-02 | 829 | 832 | 815 | 818 | 215,600 | 818 |
| 2025-04-01 | 838 | 839 | 823 | 825 | 271,000 | 825 |
| 2025-03-31 | 824 | 830 | 808 | 823 | 1,647,000 | 823 |
| 2025-03-28 | 846 | 846 | 831 | 831 | 561,600 | 831 |
| 2025-03-27 | 860 | 864 | 851 | 864 | 440,600 | 864 |
| 2025-03-26 | 862 | 866 | 857 | 864 | 364,800 | 864 |
| 2025-03-25 | 866 | 866 | 856 | 861 | 219,700 | 861 |
| 2025-03-24 | 875 | 877 | 859 | 865 | 208,800 | 865 |
| 2025-03-21 | 873 | 880 | 872 | 875 | 242,700 | 875 |
| 2025-03-19 | 861 | 881 | 861 | 880 | 246,800 | 880 |
| 2025-03-18 | 860 | 870 | 858 | 861 | 213,600 | 861 |
| 2025-03-17 | 851 | 860 | 851 | 855 | 200,900 | 855 |
| 2025-03-14 | 851 | 856 | 848 | 851 | 261,800 | 851 |
| 2025-03-13 | 859 | 864 | 855 | 859 | 193,500 | 859 |
| 2025-03-12 | 870 | 870 | 850 | 859 | 388,200 | 859 |
| 2025-03-11 | 866 | 872 | 855 | 869 | 437,100 | 869 |
| 2025-03-10 | 860 | 867 | 859 | 866 | 306,000 | 866 |
| 2025-03-07 | 850 | 860 | 849 | 857 | 321,500 | 857 |
| 2025-03-06 | 842 | 872 | 841 | 866 | 380,200 | 866 |
| 2025-03-05 | 830 | 839 | 828 | 835 | 265,500 | 835 |
| 2025-03-04 | 848 | 851 | 828 | 828 | 230,300 | 828 |
| 2025-03-03 | 839 | 848 | 836 | 847 | 196,600 | 847 |
| 2025-02-28 | 834 | 842 | 829 | 830 | 297,200 | 830 |
| 2025-02-27 | 825 | 833 | 821 | 833 | 203,700 | 833 |
| 2025-02-26 | 817 | 826 | 810 | 825 | 267,700 | 825 |
| 2025-02-25 | 818 | 823 | 809 | 823 | 247,500 | 823 |
| 2025-02-21 | 822 | 822 | 809 | 815 | 321,400 | 815 |
| 2025-02-20 | 833 | 836 | 822 | 823 | 244,500 | 823 |
| 2025-02-19 | 835 | 841 | 830 | 836 | 189,500 | 836 |
| 2025-02-18 | 842 | 842 | 834 | 835 | 184,900 | 835 |
| 2025-02-17 | 853 | 862 | 839 | 840 | 235,200 | 840 |
| 2025-02-14 | 886 | 890 | 839 | 851 | 524,700 | 851 |
| 2025-02-13 | 884 | 898 | 882 | 893 | 331,000 | 893 |
| 2025-02-12 | 880 | 883 | 873 | 882 | 183,000 | 882 |
| 2025-02-10 | 859 | 882 | 853 | 877 | 310,800 | 877 |
| 2025-02-07 | 851 | 859 | 849 | 854 | 149,200 | 854 |
| 2025-02-06 | 846 | 851 | 845 | 850 | 118,400 | 850 |
| 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