3880 大王製紙(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
2024-07-16908908887.1891.5396,800891.50
2024-07-12900.7912.4900.7903.3371,200903.30
2024-07-11899.3903.9894.1900.7377,700900.70
2024-07-10884889.7878.7886.2262,600886.20
2024-07-09879.8886.7877884.4263,500884.40
2024-07-08885886.2872.7875.5520,500875.50
2024-07-05904.9907890.2891.7414,300891.70
2024-07-04895.1903.7892.4901.2328,800901.20
2024-07-03894.4901.6890.2895.1528,100895.10
2024-07-02893902.7891900.8538,700900.80
2024-07-01895898.8889.4892.5405,900892.50
2024-06-28901.5906.5888.1890.2498,000890.20
2024-06-27879.8904.8874.9899.5701,800899.50
2024-06-26880880872.8879.4357,900879.40
2024-06-25880.1881.4867.5879.1565,900879.10
2024-06-24881.3882.2872876.3446,300876.30
2024-06-21877887.4875.1877.2791,700877.20
2024-06-20871877.6853.2869.6474,200869.60
2024-06-19867.4874.9866.1871.8463,600871.80
2024-06-18866.5877856.7858.6570,500858.60
2024-06-17864869854.2866.4621,400866.40
2024-06-14840864.1833.5862980,200862
2024-06-13846.8852.9844.1847.6586,200847.60
2024-06-12859.7862.3833.4845.21,006,800845.20
2024-06-11853.8858845.8855.6521,400855.60
2024-06-10851853.4840.4848.1612,000848.10
2024-06-07857862.5846.2851456,900851
2024-06-06851866.9851854630,000854
2024-06-05867867.6851.2851.5964,700851.50
2024-06-04865866.6830.1864.62,588,400864.60
2024-06-03895.7915895.7904.6624,400904.60
2024-05-31873887.1869885.2595,000885.20
2024-05-30882.4886.7870.5875737,100875
2024-05-29924924.9888.1888.2895,800888.20
2024-05-28913924.3912921.3459,000921.30
2024-05-27899.7913890912.8474,100912.80
2024-05-24900.9910.9897.1898652,200898
2024-05-23917.4925904.7912.6603,400912.60
2024-05-22935.1937.4920.8920.8715,800920.80
2024-05-21958970.8935.1935.11,191,800935.10
2024-05-20965978956957.9795,100957.90
2024-05-17976992954.7964.71,002,100964.70
2024-05-161,0071,007976.69801,513,300980
2024-05-151,181.51,2001,001.51,0071,996,6001,007
2024-05-141,142.51,1621,138.51,157317,6001,157
2024-05-131,1401,1451,1311,142.5171,1001,142.50
2024-05-101,1381,153.51,1331,139.5240,3001,139.50
2024-05-091,1221,131.51,1171,131139,5001,131
2024-05-081,1211,1281,1151,117.5208,9001,117.50
2024-05-071,124.51,131.51,118.51,127.5266,4001,127.50
2024-05-021,122.51,1241,1101,120.5143,3001,120.50
2024-05-011,119.51,1331,1121,117258,8001,117
2024-04-301,134.51,139.51,128.51,133224,7001,133
2024-04-261,1101,123.51,095.51,122285,7001,122
2024-04-251,1381,1401,1151,117.5188,5001,117.50
2024-04-241,139.51,143.51,128.51,131215,2001,131
2024-04-231,1271,1421,1251,141168,3001,141
2024-04-221,1301,1381,122.51,130196,3001,130
2024-04-191,1261,127.51,100.51,110299,3001,110
2024-04-181,1181,1291,116.51,126.5166,7001,126.50
2024-04-171,1471,1471,1181,118259,0001,118
2024-04-161,1321,144.51,126.51,138230,7001,138
2024-04-151,1381,156.51,1001,147173,2001,147
2024-04-121,1581,1671,1411,146227,6001,146
2024-04-111,142.51,1681,1371,155.5203,2001,155.50
2024-04-101,1701,1701,1501,150.5129,6001,150.50
2024-04-091,166.51,1751,149.51,164.5178,0001,164.50
2024-04-081,1591,1821,153.51,175192,0001,175
2024-04-051,156.51,1661,142.51,159162,1001,159
2024-04-041,1501,166.51,1471,162.5271,1001,162.50
2024-04-031,145.51,1541,1431,143.5281,3001,143.50
2024-04-021,1571,1601,141.51,154.5288,1001,154.50
2024-04-011,1641,171.51,157.51,165219,2001,165
2024-03-291,168.51,1781,1591,161.5280,9001,161.50
2024-03-281,1921,1941,1701,170276,1001,170
2024-03-271,207.51,2191,207.51,212303,9001,212
2024-03-261,1971,2011,1871,195.5207,2001,195.50
2024-03-251,2181,224.51,192.51,206274,0001,206
2024-03-221,2201,2371,2151,215.5221,7001,215.50
2024-03-211,1941,228.51,1941,211311,3001,211
2024-03-191,1901,1911,176.51,181234,4001,181
2024-03-181,179.51,192.51,1691,188.5223,4001,188.50
2024-03-151,159.51,173.51,1531,164.5269,9001,164.50
2024-03-141,1581,1621,1481,159.5152,0001,159.50
2024-03-131,1681,1701,1411,150203,8001,150
2024-03-121,174.51,1851,143.51,173359,0001,173
2024-03-111,1561,1781,1561,177.5386,3001,177.50
2024-03-081,132.51,152.51,1291,148238,0001,148
2024-03-071,1421,1491,1341,138205,2001,138
2024-03-061,135.51,1511,1301,144.5274,7001,144.50
2024-03-051,1401,1521,135.51,142288,0001,142
2024-03-041,120.51,142.51,118.51,130346,5001,130
2024-03-011,1251,1301,106.51,114451,8001,114
2024-02-291,1231,1351,105.51,110538,2001,110
2024-02-281,0881,1181,0851,112347,5001,112
2024-02-271,085.51,099.51,077.51,082320,7001,082
2024-02-261,099.51,1051,085.51,090.5224,6001,090.50
2024-02-221,095.51,1011,0861,099.5278,7001,099.50
2024-02-211,0921,0981,078.51,086230,5001,086
2024-02-201,1001,1001,0751,085.5243,3001,085.50
2024-02-191,075.51,0951,075.51,091.5264,9001,091.50
2024-02-161,066.51,0821,0531,070612,5001,070
2024-02-151,0591,0621,042.51,048.5622,8001,048.50
2024-02-141,1351,1351,0651,065671,0001,065
2024-02-131,139.51,143.51,111.51,134582,9001,134
2024-02-091,1391,156.51,131.51,139596,9001,139
2024-02-081,1451,1521,1391,143343,5001,143
2024-02-071,1401,145.51,1371,143312,7001,143
2024-02-061,136.51,1521,132.51,140367,6001,140
2024-02-051,136.51,145.51,1361,143390,4001,143
2024-02-021,1331,1391,119.51,131495,3001,131
2024-02-011,1051,132.51,0991,129.5522,7001,129.50
2024-01-311,108.51,115.51,1021,115464,7001,115
2024-01-301,1171,1181,1071,108.5211,4001,108.50
2024-01-291,128.51,132.51,1151,117.5235,3001,117.50
2024-01-261,1251,1371,119.51,124.5290,8001,124.50
2024-01-251,1091,1291,1061,129427,1001,129
2024-01-241,1041,1061,0891,101.5334,8001,101.50
2024-01-231,1101,1211,1031,107.5277,5001,107.50
2024-01-221,1021,110.51,0991,109316,8001,109
2024-01-191,114.51,124.51,0961,102344,6001,102
2024-01-181,119.51,120.51,1101,111231,2001,111
2024-01-171,1381,1401,1201,120244,5001,120
2024-01-161,1401,1401,128.51,132189,5001,132
2024-01-151,144.51,1451,1391,142208,7001,142
2024-01-121,1521,1531,139.51,144.5175,0001,144.50
2024-01-111,1501,1621,1471,152225,8001,152
2024-01-101,134.51,1491,127.51,142.5205,5001,142.50
2024-01-091,1291,134.51,119.51,133.5323,4001,133.50
2024-01-051,1201,132.51,1181,126291,7001,126
2024-01-041,123.51,124.51,1041,116.5326,5001,116.50

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