3892 (株)岡山製紙 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
2024-07-221,4761,4761,4521,4613,0001,461
2024-07-191,4811,4941,4811,4812,4001,481
2024-07-181,4831,5151,4801,4816,1001,481
2024-07-171,4801,4891,4791,4817,7001,481
2024-07-161,5331,5331,4801,48025,7001,480
2024-07-121,5371,5651,5371,55615,4001,556
2024-07-111,5301,5411,5301,5415,0001,541
2024-07-101,5161,5301,5151,5307,0001,530
2024-07-091,5101,5161,5101,5116,5001,511
2024-07-081,5001,5091,4991,5094,9001,509
2024-07-051,4871,5071,4851,50215,5001,502
2024-07-041,4881,4881,4781,4853,3001,485
2024-07-031,4801,4881,4801,4889,5001,488
2024-07-021,5001,5001,4761,4895,4001,489
2024-07-011,4761,5061,4401,49851,3001,498
2024-06-281,5301,5421,5111,5379,4001,537
2024-06-271,5001,5501,4951,55012,5001,550
2024-06-261,4761,5001,4661,50011,9001,500
2024-06-251,4681,4771,4681,4776,0001,477
2024-06-241,4681,4681,4451,4646,6001,464
2024-06-211,4691,4701,4601,4706,0001,470
2024-06-201,4461,4781,4461,4696,3001,469
2024-06-191,4161,4611,4161,44613,0001,446
2024-06-181,4331,4491,4081,44015,5001,440
2024-06-171,4171,4351,4051,4319,3001,431
2024-06-141,4091,4381,4091,41311,6001,413
2024-06-131,4061,4091,4061,4096001,409
2024-06-121,4041,4091,4041,4077001,407
2024-06-111,4041,4121,4041,4041,9001,404
2024-06-101,3781,4161,3781,4027,4001,402
2024-06-071,4031,4051,3721,3762,6001,376
2024-06-061,4141,4171,4041,4151,7001,415
2024-06-051,4111,4111,3931,3981,2001,398
2024-06-041,3921,3981,3851,3987,1001,398
2024-06-031,4181,4181,3961,4167,4001,416
2024-05-311,4041,4251,3741,39910,4001,399
2024-05-301,3411,3891,3411,37451,6001,374
2024-05-291,4511,4581,4251,425170,9001,425
2024-05-281,4601,4821,4511,47641,0001,476
2024-05-271,4591,4711,4511,46021,7001,460
2024-05-241,4481,4611,4431,4588,9001,458
2024-05-231,4451,4481,4311,4349,2001,434
2024-05-221,4411,4651,4411,4456,5001,445
2024-05-211,4571,4631,4471,4506,9001,450
2024-05-201,4601,4681,4431,4639,8001,463
2024-05-171,4311,4551,4291,45513,3001,455
2024-05-161,4821,4821,4471,44712,1001,447
2024-05-151,4851,5041,4821,4834,9001,483
2024-05-141,4881,4951,4781,4818,9001,481
2024-05-131,5041,5071,4861,4885,9001,488
2024-05-101,5211,5271,5041,5045,9001,504
2024-05-091,5181,5251,5171,5192,0001,519
2024-05-081,5281,5321,5151,5234,4001,523
2024-05-071,5331,5401,5261,5284,2001,528
2024-05-021,5151,5351,5151,5352,9001,535
2024-05-011,5101,5431,5101,5248,1001,524
2024-04-301,5541,5601,5201,52010,5001,520
2024-04-261,5311,5541,5231,5546,1001,554
2024-04-251,5701,5701,5351,5484,0001,548
2024-04-241,5351,5851,5341,5524,7001,552
2024-04-231,4881,5231,4881,5224,1001,522
2024-04-221,4601,4871,4571,4833,2001,483
2024-04-191,5231,5231,4391,45421,4001,454
2024-04-181,5061,5371,5061,5305,4001,530
2024-04-171,5211,5311,5131,5313,3001,531
2024-04-161,5821,5881,5111,53313,8001,533
2024-04-151,5901,5931,5661,5934,2001,593
2024-04-121,6021,6081,5851,5904,9001,590
2024-04-111,5941,6111,5721,6013,6001,601
2024-04-101,6071,6171,5941,5945,8001,594
2024-04-091,6201,6201,6061,6177,9001,617
2024-04-081,6461,6501,6001,6289,2001,628
2024-04-051,5301,6701,5241,64428,2001,644
2024-04-041,5791,5891,5551,5686,4001,568
2024-04-031,5401,5901,4721,58327,3001,583
2024-04-021,6561,6651,5041,56034,1001,560
2024-04-011,8101,8291,6301,66869,4001,668
2024-03-291,6931,7521,6811,73357,1001,733
2024-03-281,7281,7281,6421,72017,7001,720
2024-03-271,7301,7541,6531,71031,1001,710
2024-03-261,6631,7341,6541,70028,2001,700
2024-03-251,6061,6701,5691,62339,8001,623
2024-03-221,4951,5841,4951,56529,1001,565
2024-03-211,5171,5171,4811,51017,7001,510
2024-03-191,4941,5151,4661,50012,5001,500
2024-03-181,4861,5151,4201,47917,3001,479
2024-03-151,4861,4991,4721,4867,7001,486
2024-03-141,5001,5281,4931,50314,3001,503
2024-03-131,5301,5361,4611,47610,2001,476
2024-03-121,4831,5301,4511,51921,0001,519
2024-03-111,4251,4851,4251,46023,5001,460
2024-03-081,3991,4241,3931,4249,7001,424
2024-03-071,4151,4201,3811,3815,4001,381
2024-03-061,3961,4101,3821,3985,5001,398
2024-03-051,3951,4011,3851,3933,8001,393
2024-03-041,4111,4131,3911,3955,8001,395
2024-03-011,4021,4021,3781,3824,6001,382
2024-02-291,3821,3831,3501,3833,5001,383
2024-02-281,3921,3921,3811,3822,6001,382
2024-02-271,3941,4171,3621,39110,2001,391
2024-02-261,3871,3871,3551,3766,4001,376
2024-02-221,3981,3981,3471,3475,8001,347
2024-02-211,3911,4001,3651,3803,0001,380
2024-02-201,4001,4021,3801,3997,9001,399
2024-02-191,3391,3791,3391,3709,0001,370
2024-02-161,2741,3441,2601,33712,7001,337
2024-02-151,3401,3401,2321,27415,1001,274
2024-02-141,3461,3601,3211,33410,1001,334
2024-02-131,3401,3601,3131,35126,6001,351
2024-02-091,4241,4271,3601,36012,7001,360
2024-02-081,4441,4441,4241,4242,9001,424
2024-02-071,4701,4701,4431,4442,6001,444
2024-02-061,4711,4711,4181,4709,5001,470
2024-02-051,4681,4821,4551,48113,1001,481
2024-02-021,4731,4851,4381,46512,1001,465
2024-02-011,4301,4711,4251,47112,0001,471
2024-01-311,4211,4291,4201,4274,5001,427
2024-01-301,4191,4291,4151,4217,5001,421
2024-01-291,4271,4271,4041,41510,1001,415
2024-01-261,4341,4381,4141,4278,5001,427
2024-01-251,4061,4401,4031,43425,7001,434
2024-01-241,3731,3971,3701,39712,2001,397
2024-01-231,3781,4201,3661,37017,9001,370
2024-01-221,3611,3981,3451,38830,2001,388
2024-01-191,3331,3711,3331,3697,6001,369
2024-01-181,3301,3401,3111,31811,5001,318
2024-01-171,3511,3681,3261,32712,1001,327
2024-01-161,3961,3961,3291,35022,5001,350
2024-01-151,3501,3931,3311,38831,7001,388
2024-01-121,4061,4061,3301,35562,8001,355
2024-01-111,3901,4301,3701,42631,3001,426
2024-01-101,3901,4001,3641,37921,9001,379
2024-01-091,3631,3891,3521,38519,8001,385
2024-01-051,4001,4121,3561,36257,9001,362
2024-01-041,4221,4651,3871,412114,5001,412

分割・併合履歴 : なし