3896 阿波製紙(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 | 418 | 418 | 414 | 414 | 4,900 | 414 |
| 2025-05-08 | 413 | 419 | 412 | 418 | 3,800 | 418 |
| 2025-05-07 | 411 | 425 | 411 | 419 | 6,900 | 419 |
| 2025-05-02 | 418 | 418 | 414 | 414 | 1,500 | 414 |
| 2025-05-01 | 420 | 420 | 410 | 414 | 3,500 | 414 |
| 2025-04-30 | 415 | 418 | 411 | 418 | 5,700 | 418 |
| 2025-04-28 | 413 | 420 | 412 | 414 | 5,700 | 414 |
| 2025-04-25 | 419 | 419 | 412 | 413 | 8,900 | 413 |
| 2025-04-24 | 423 | 423 | 413 | 415 | 15,600 | 415 |
| 2025-04-23 | 429 | 429 | 417 | 427 | 13,600 | 427 |
| 2025-04-22 | 394 | 430 | 394 | 428 | 96,000 | 428 |
| 2025-04-21 | 393 | 394 | 389 | 394 | 5,000 | 394 |
| 2025-04-18 | 391 | 393 | 390 | 393 | 5,700 | 393 |
| 2025-04-17 | 394 | 394 | 385 | 389 | 3,500 | 389 |
| 2025-04-16 | 393 | 396 | 386 | 387 | 5,500 | 387 |
| 2025-04-15 | 396 | 398 | 390 | 390 | 6,000 | 390 |
| 2025-04-14 | 391 | 398 | 391 | 398 | 2,600 | 398 |
| 2025-04-11 | 370 | 387 | 370 | 387 | 8,300 | 387 |
| 2025-04-10 | 375 | 388 | 367 | 383 | 13,900 | 383 |
| 2025-04-09 | 362 | 373 | 356 | 367 | 19,200 | 367 |
| 2025-04-08 | 343 | 368 | 343 | 368 | 12,200 | 368 |
| 2025-04-07 | 357 | 357 | 330 | 330 | 53,300 | 330 |
| 2025-04-04 | 391 | 397 | 373 | 381 | 46,200 | 381 |
| 2025-04-03 | 400 | 404 | 388 | 399 | 24,400 | 399 |
| 2025-04-02 | 410 | 411 | 404 | 404 | 15,000 | 404 |
| 2025-04-01 | 416 | 416 | 407 | 407 | 13,000 | 407 |
| 2025-03-31 | 412 | 419 | 405 | 412 | 31,600 | 412 |
| 2025-03-28 | 421 | 424 | 420 | 420 | 9,200 | 420 |
| 2025-03-27 | 422 | 427 | 421 | 421 | 9,900 | 421 |
| 2025-03-26 | 424 | 426 | 420 | 422 | 7,200 | 422 |
| 2025-03-25 | 428 | 428 | 420 | 422 | 14,400 | 422 |
| 2025-03-24 | 432 | 432 | 424 | 424 | 10,000 | 424 |
| 2025-03-21 | 428 | 435 | 428 | 429 | 4,800 | 429 |
| 2025-03-19 | 424 | 440 | 420 | 430 | 26,800 | 430 |
| 2025-03-18 | 421 | 423 | 418 | 423 | 14,500 | 423 |
| 2025-03-17 | 417 | 421 | 417 | 417 | 12,800 | 417 |
| 2025-03-14 | 415 | 417 | 411 | 417 | 7,600 | 417 |
| 2025-03-13 | 415 | 415 | 410 | 415 | 3,700 | 415 |
| 2025-03-12 | 411 | 417 | 411 | 415 | 9,600 | 415 |
| 2025-03-11 | 413 | 417 | 405 | 409 | 21,300 | 409 |
| 2025-03-10 | 415 | 417 | 414 | 417 | 6,000 | 417 |
| 2025-03-07 | 421 | 421 | 413 | 414 | 12,100 | 414 |
| 2025-03-06 | 408 | 422 | 408 | 421 | 29,100 | 421 |
| 2025-03-05 | 408 | 408 | 403 | 408 | 9,700 | 408 |
| 2025-03-04 | 405 | 410 | 404 | 408 | 9,200 | 408 |
| 2025-03-03 | 407 | 408 | 402 | 405 | 11,200 | 405 |
| 2025-02-28 | 407 | 408 | 402 | 403 | 20,900 | 403 |
| 2025-02-27 | 410 | 412 | 407 | 411 | 11,800 | 411 |
| 2025-02-26 | 414 | 422 | 407 | 408 | 34,100 | 408 |
| 2025-02-25 | 415 | 415 | 412 | 414 | 12,900 | 414 |
| 2025-02-21 | 414 | 415 | 412 | 413 | 10,800 | 413 |
| 2025-02-20 | 413 | 415 | 410 | 414 | 19,200 | 414 |
| 2025-02-19 | 420 | 425 | 414 | 414 | 38,300 | 414 |
| 2025-02-18 | 423 | 425 | 419 | 420 | 31,100 | 420 |
| 2025-02-17 | 426 | 427 | 419 | 423 | 28,100 | 423 |
| 2025-02-14 | 430 | 434 | 425 | 426 | 12,500 | 426 |
| 2025-02-13 | 430 | 445 | 425 | 429 | 57,100 | 429 |
| 2025-02-12 | 440 | 448 | 436 | 446 | 25,500 | 446 |
| 2025-02-10 | 432 | 440 | 432 | 436 | 17,300 | 436 |
| 2025-02-07 | 432 | 435 | 431 | 431 | 7,700 | 431 |
| 2025-02-06 | 428 | 433 | 428 | 432 | 7,800 | 432 |
| 2025-02-05 | 427 | 429 | 424 | 428 | 22,900 | 428 |
| 2025-02-04 | 429 | 430 | 425 | 425 | 18,000 | 425 |
| 2025-02-03 | 424 | 432 | 419 | 429 | 52,200 | 429 |
| 2025-01-31 | 435 | 435 | 425 | 425 | 44,900 | 425 |
| 2025-01-30 | 444 | 446 | 433 | 433 | 150,400 | 433 |
| 2025-01-29 | 447 | 449 | 444 | 444 | 28,100 | 444 |
| 2025-01-28 | 448 | 450 | 447 | 447 | 17,700 | 447 |
| 2025-01-27 | 448 | 456 | 447 | 448 | 36,200 | 448 |
| 2025-01-24 | 452 | 460 | 448 | 448 | 44,300 | 448 |
| 2025-01-23 | 461 | 462 | 448 | 449 | 88,400 | 449 |
| 2025-01-22 | 489 | 515 | 466 | 469 | 466,500 | 469 |
| 2025-01-21 | 457 | 484 | 451 | 466 | 54,800 | 466 |
| 2025-01-20 | 451 | 464 | 448 | 455 | 17,100 | 455 |
| 2025-01-17 | 451 | 457 | 448 | 448 | 18,600 | 448 |
| 2025-01-16 | 448 | 473 | 436 | 452 | 70,900 | 452 |
| 2025-01-15 | 445 | 448 | 444 | 445 | 10,700 | 445 |
| 2025-01-14 | 456 | 456 | 444 | 444 | 21,600 | 444 |
| 2025-01-10 | 462 | 463 | 456 | 456 | 14,200 | 456 |
| 2025-01-09 | 466 | 468 | 462 | 463 | 11,600 | 463 |
| 2025-01-08 | 466 | 470 | 464 | 467 | 26,900 | 467 |
| 2025-01-07 | 478 | 480 | 465 | 466 | 28,000 | 466 |
| 2025-01-06 | 464 | 498 | 459 | 470 | 91,400 | 470 |
分割・併合履歴 ： なし