3892 (株)岡山製紙 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 | 1,401 | 1,417 | 1,280 | 1,312 | 8,400 | 1,312 |
| 2025-04-03 | 1,433 | 1,447 | 1,420 | 1,420 | 2,000 | 1,420 |
| 2025-04-02 | 1,447 | 1,447 | 1,434 | 1,434 | 1,100 | 1,434 |
| 2025-04-01 | 1,478 | 1,478 | 1,447 | 1,447 | 1,400 | 1,447 |
| 2025-03-31 | 1,445 | 1,465 | 1,437 | 1,455 | 3,800 | 1,455 |
| 2025-03-28 | 1,436 | 1,450 | 1,434 | 1,449 | 3,700 | 1,449 |
| 2025-03-27 | 1,481 | 1,481 | 1,437 | 1,439 | 2,200 | 1,439 |
| 2025-03-26 | 1,475 | 1,481 | 1,475 | 1,481 | 700 | 1,481 |
| 2025-03-25 | 1,480 | 1,488 | 1,470 | 1,474 | 1,500 | 1,474 |
| 2025-03-24 | 1,477 | 1,477 | 1,471 | 1,474 | 2,400 | 1,474 |
| 2025-03-21 | 1,460 | 1,469 | 1,460 | 1,467 | 1,800 | 1,467 |
| 2025-03-19 | 1,436 | 1,461 | 1,402 | 1,455 | 2,000 | 1,455 |
| 2025-03-18 | 1,485 | 1,487 | 1,441 | 1,441 | 13,800 | 1,441 |
| 2025-03-17 | 1,470 | 1,480 | 1,467 | 1,480 | 1,900 | 1,480 |
| 2025-03-14 | 1,452 | 1,472 | 1,447 | 1,472 | 1,800 | 1,472 |
| 2025-03-13 | 1,458 | 1,458 | 1,447 | 1,452 | 500 | 1,452 |
| 2025-03-12 | 1,444 | 1,459 | 1,439 | 1,459 | 700 | 1,459 |
| 2025-03-11 | 1,476 | 1,476 | 1,442 | 1,445 | 2,500 | 1,445 |
| 2025-03-10 | 1,478 | 1,482 | 1,476 | 1,476 | 700 | 1,476 |
| 2025-03-07 | 1,496 | 1,500 | 1,473 | 1,477 | 1,800 | 1,477 |
| 2025-03-06 | 1,491 | 1,496 | 1,479 | 1,496 | 2,100 | 1,496 |
| 2025-03-05 | 1,493 | 1,493 | 1,489 | 1,491 | 1,100 | 1,491 |
| 2025-03-04 | 1,492 | 1,494 | 1,471 | 1,494 | 2,200 | 1,494 |
| 2025-03-03 | 1,460 | 1,496 | 1,445 | 1,496 | 6,700 | 1,496 |
| 2025-02-28 | 1,433 | 1,448 | 1,433 | 1,442 | 700 | 1,442 |
| 2025-02-27 | 1,438 | 1,438 | 1,432 | 1,432 | 400 | 1,432 |
| 2025-02-26 | 1,411 | 1,445 | 1,411 | 1,445 | 2,700 | 1,445 |
| 2025-02-25 | 1,432 | 1,474 | 1,410 | 1,411 | 2,900 | 1,411 |
| 2025-02-21 | 1,407 | 1,463 | 1,407 | 1,444 | 700 | 1,444 |
| 2025-02-20 | 1,425 | 1,482 | 1,401 | 1,411 | 5,100 | 1,411 |
| 2025-02-19 | 1,407 | 1,429 | 1,407 | 1,410 | 1,600 | 1,410 |
| 2025-02-18 | 1,418 | 1,418 | 1,405 | 1,407 | 1,700 | 1,407 |
| 2025-02-17 | 1,418 | 1,436 | 1,418 | 1,418 | 4,400 | 1,418 |
| 2025-02-14 | 1,415 | 1,415 | 1,404 | 1,411 | 900 | 1,411 |
| 2025-02-13 | 1,404 | 1,412 | 1,391 | 1,411 | 2,100 | 1,411 |
| 2025-02-12 | 1,383 | 1,413 | 1,383 | 1,391 | 1,400 | 1,391 |
| 2025-02-10 | 1,358 | 1,408 | 1,358 | 1,379 | 2,300 | 1,379 |
| 2025-02-07 | 1,320 | 1,400 | 1,320 | 1,369 | 5,200 | 1,369 |
| 2025-02-06 | 1,317 | 1,317 | 1,303 | 1,312 | 900 | 1,312 |
| 2025-02-05 | 1,316 | 1,316 | 1,311 | 1,313 | 1,000 | 1,313 |
| 2025-02-04 | 1,317 | 1,317 | 1,311 | 1,316 | 400 | 1,316 |
| 2025-02-03 | 1,307 | 1,307 | 1,289 | 1,301 | 1,500 | 1,301 |
| 2025-01-31 | 1,300 | 1,311 | 1,300 | 1,302 | 1,600 | 1,302 |
| 2025-01-30 | 1,296 | 1,305 | 1,283 | 1,290 | 900 | 1,290 |
| 2025-01-29 | 1,305 | 1,305 | 1,295 | 1,295 | 900 | 1,295 |
| 2025-01-28 | 1,305 | 1,305 | 1,305 | 1,305 | 200 | 1,305 |
| 2025-01-27 | 1,300 | 1,323 | 1,290 | 1,290 | 1,700 | 1,290 |
| 2025-01-24 | 1,285 | 1,300 | 1,285 | 1,300 | 1,400 | 1,300 |
| 2025-01-23 | 1,246 | 1,340 | 1,245 | 1,269 | 9,000 | 1,269 |
| 2025-01-22 | 1,230 | 1,239 | 1,222 | 1,239 | 400 | 1,239 |
| 2025-01-21 | 1,228 | 1,228 | 1,228 | 1,228 | 600 | 1,228 |
| 2025-01-20 | 1,217 | 1,225 | 1,217 | 1,220 | 500 | 1,220 |
| 2025-01-17 | 1,214 | 1,214 | 1,213 | 1,213 | 300 | 1,213 |
| 2025-01-16 | 1,215 | 1,216 | 1,215 | 1,215 | 1,200 | 1,215 |
| 2025-01-15 | 1,215 | 1,220 | 1,213 | 1,215 | 1,500 | 1,215 |
| 2025-01-14 | 1,244 | 1,248 | 1,218 | 1,229 | 2,200 | 1,229 |
| 2025-01-10 | 1,229 | 1,244 | 1,200 | 1,244 | 1,900 | 1,244 |
| 2025-01-09 | 1,231 | 1,244 | 1,229 | 1,229 | 2,200 | 1,229 |
| 2025-01-08 | 1,244 | 1,245 | 1,215 | 1,231 | 3,400 | 1,231 |
| 2025-01-07 | 1,241 | 1,255 | 1,225 | 1,244 | 2,200 | 1,244 |
| 2025-01-06 | 1,224 | 1,244 | 1,209 | 1,244 | 2,200 | 1,244 |
分割・併合履歴 ： なし