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 |
---|---|---|---|---|---|---|
2025-02-13 | 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