3896 阿波製紙(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
2024-05-2151051049949944,500499
2024-05-2051152250850953,300509
2024-05-1749250948950756,100507
2024-05-16508511486489108,600489
2024-05-15490525489515212,300515
2024-05-1446948646748692,400486
2024-05-1347447746147582,600475
2024-05-1046247145846361,000463
2024-05-09471471450458115,300458
2024-05-0846547446146727,600467
2024-05-0747347646546547,500465
2024-05-0247347946946976,300469
2024-05-0147647847147336,200473
2024-04-3047948247747950,700479
2024-04-26482511478480256,900480
2024-04-2548248347848030,000480
2024-04-2448148648048352,100483
2024-04-2347948847347566,800475
2024-04-2248048347247875,200478
2024-04-19481481466472108,300472
2024-04-1847349147348146,700481
2024-04-1748349147147699,000476
2024-04-1648049047648699,400486
2024-04-1547348747348179,200481
2024-04-12492493481481119,600481
2024-04-1149350148748787,200487
2024-04-10503509493495105,700495
2024-04-0949251349150988,700509
2024-04-0849649748649266,700492
2024-04-05487499475496126,500496
2024-04-0449749948749095,500490
2024-04-03507513489492172,300492
2024-04-02512517496508150,500508
2024-04-01560574510510721,700510
2024-03-2952554752253085,600530
2024-03-2852253951751972,800519
2024-03-2751153151152494,500524
2024-03-26529532510511138,300511
2024-03-25552554529529126,000529
2024-03-22551572546559131,100559
2024-03-21547564539554193,800554
2024-03-19558565533542175,500542
2024-03-18545558538552186,500552
2024-03-15551565541550268,300550
2024-03-14589595559569495,100569
2024-03-136206805956051,749,600605
2024-03-125356455215902,115,300590
2024-03-116657305455452,588,900545
2024-03-085466455456453,244,800645
2024-03-074705454665452,044,200545
2024-03-0645147144946574,800465
2024-03-0545545744245186,800451
2024-03-04469473453459155,900459
2024-03-0148148346646893,300468
2024-02-2949249448048178,800481
2024-02-2848849748849677,400496
2024-02-2749950148648863,900488
2024-02-26493502485499133,900499
2024-02-2248849548148556,600485
2024-02-2150050548648668,200486
2024-02-2050951649850096,500500
2024-02-19496513493500101,000500
2024-02-1648950348349582,100495
2024-02-1548949548148945,300489
2024-02-14485512484488171,500488
2024-02-13480502470491188,300491
2024-02-0948048147047357,700473
2024-02-08485489472479102,600479
2024-02-0749349547848098,300480
2024-02-0649651449449790,800497
2024-02-05483505480501240,500501
2024-02-0247048246447390,700473
2024-02-01468477463470177,500470
2024-01-31509518482482381,100482
2024-01-30551557507509598,200509
2024-01-29520556512555492,800555
2024-01-26495508486502282,700502
2024-01-25499513481487346,100487
2024-01-244865624684871,261,500487
2024-01-2350350350350327,800503
2024-01-22584643582603571,000603
2024-01-19565611562592624,900592
2024-01-18555597553581802,100581
2024-01-175855935545611,014,800561
2024-01-166426606006111,724,400611
2024-01-157077206516624,742,100662
2024-01-125686635686635,032,400663
2024-01-115626425485637,061,600563
2024-01-1054254254254274,400542
2024-01-09386462382462936,700462
2024-01-0538338538238222,500382
2024-01-0437538737338628,200386

分割・併合履歴 : なし