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 |
|---|---|---|---|---|---|---|
| 2024-09-13 | 447 | 450 | 439 | 442 | 37,700 | 442 |
| 2024-09-12 | 448 | 463 | 447 | 452 | 49,100 | 452 |
| 2024-09-11 | 459 | 461 | 443 | 448 | 42,800 | 448 |
| 2024-09-10 | 470 | 470 | 462 | 463 | 18,000 | 463 |
| 2024-09-09 | 455 | 469 | 455 | 462 | 27,100 | 462 |
| 2024-09-06 | 478 | 483 | 469 | 473 | 20,500 | 473 |
| 2024-09-05 | 465 | 484 | 465 | 473 | 33,800 | 473 |
| 2024-09-04 | 491 | 491 | 471 | 471 | 52,800 | 471 |
| 2024-09-03 | 492 | 501 | 492 | 497 | 26,300 | 497 |
| 2024-09-02 | 488 | 494 | 483 | 492 | 29,700 | 492 |
| 2024-08-30 | 482 | 492 | 482 | 487 | 23,100 | 487 |
| 2024-08-29 | 483 | 493 | 478 | 482 | 19,500 | 482 |
| 2024-08-28 | 489 | 489 | 476 | 478 | 22,100 | 478 |
| 2024-08-27 | 483 | 491 | 483 | 488 | 23,300 | 488 |
| 2024-08-26 | 481 | 491 | 481 | 483 | 26,800 | 483 |
| 2024-08-23 | 481 | 485 | 473 | 481 | 16,500 | 481 |
| 2024-08-22 | 484 | 487 | 475 | 481 | 25,600 | 481 |
| 2024-08-21 | 489 | 489 | 471 | 480 | 34,500 | 480 |
| 2024-08-20 | 476 | 492 | 473 | 489 | 35,000 | 489 |
| 2024-08-19 | 489 | 491 | 469 | 470 | 34,400 | 470 |
| 2024-08-16 | 483 | 496 | 483 | 488 | 33,400 | 488 |
| 2024-08-15 | 499 | 499 | 482 | 482 | 56,800 | 482 |
| 2024-08-14 | 458 | 488 | 458 | 485 | 55,200 | 485 |
| 2024-08-13 | 438 | 465 | 438 | 458 | 94,700 | 458 |
| 2024-08-09 | 475 | 475 | 451 | 473 | 70,300 | 473 |
| 2024-08-08 | 464 | 472 | 458 | 468 | 37,200 | 468 |
| 2024-08-07 | 445 | 480 | 445 | 468 | 65,700 | 468 |
| 2024-08-06 | 416 | 457 | 416 | 453 | 213,100 | 453 |
| 2024-08-05 | 448 | 462 | 408 | 408 | 203,000 | 408 |
| 2024-08-02 | 519 | 523 | 484 | 488 | 147,100 | 488 |
| 2024-08-01 | 562 | 562 | 530 | 532 | 56,800 | 532 |
| 2024-07-31 | 541 | 554 | 535 | 554 | 43,100 | 554 |
| 2024-07-30 | 564 | 564 | 542 | 542 | 87,800 | 542 |
| 2024-07-29 | 540 | 568 | 533 | 567 | 81,500 | 567 |
| 2024-07-26 | 537 | 545 | 530 | 530 | 36,400 | 530 |
| 2024-07-25 | 533 | 538 | 525 | 532 | 67,200 | 532 |
| 2024-07-24 | 556 | 567 | 540 | 540 | 60,600 | 540 |
| 2024-07-23 | 555 | 567 | 553 | 557 | 34,900 | 557 |
| 2024-07-22 | 552 | 563 | 546 | 558 | 49,000 | 558 |
| 2024-07-19 | 563 | 563 | 547 | 552 | 52,900 | 552 |
| 2024-07-18 | 562 | 572 | 555 | 555 | 60,600 | 555 |
| 2024-07-17 | 564 | 583 | 564 | 566 | 101,800 | 566 |
| 2024-07-16 | 560 | 582 | 554 | 568 | 133,700 | 568 |
| 2024-07-12 | 538 | 552 | 532 | 552 | 67,100 | 552 |
| 2024-07-11 | 526 | 540 | 526 | 539 | 40,000 | 539 |
| 2024-07-10 | 523 | 529 | 519 | 525 | 34,200 | 525 |
| 2024-07-09 | 535 | 537 | 522 | 522 | 66,200 | 522 |
| 2024-07-08 | 534 | 542 | 534 | 536 | 32,800 | 536 |
| 2024-07-05 | 529 | 540 | 529 | 533 | 31,600 | 533 |
| 2024-07-04 | 532 | 534 | 528 | 528 | 36,100 | 528 |
| 2024-07-03 | 530 | 537 | 526 | 531 | 61,600 | 531 |
| 2024-07-02 | 547 | 549 | 531 | 531 | 86,500 | 531 |
| 2024-07-01 | 545 | 548 | 529 | 542 | 86,300 | 542 |
| 2024-06-28 | 570 | 570 | 500 | 535 | 330,600 | 535 |
| 2024-06-27 | 557 | 570 | 551 | 558 | 118,500 | 558 |
| 2024-06-26 | 553 | 560 | 549 | 553 | 91,300 | 553 |
| 2024-06-25 | 539 | 563 | 537 | 554 | 151,600 | 554 |
| 2024-06-24 | 535 | 538 | 529 | 536 | 41,600 | 536 |
| 2024-06-21 | 529 | 536 | 525 | 529 | 39,400 | 529 |
| 2024-06-20 | 518 | 528 | 517 | 528 | 37,100 | 528 |
| 2024-06-19 | 521 | 530 | 518 | 518 | 43,100 | 518 |
| 2024-06-18 | 527 | 532 | 517 | 518 | 92,100 | 518 |
| 2024-06-17 | 543 | 543 | 525 | 527 | 67,500 | 527 |
| 2024-06-14 | 527 | 552 | 527 | 543 | 99,300 | 543 |
| 2024-06-13 | 549 | 549 | 527 | 527 | 124,000 | 527 |
| 2024-06-12 | 543 | 569 | 540 | 543 | 315,200 | 543 |
| 2024-06-11 | 536 | 545 | 532 | 534 | 87,800 | 534 |
| 2024-06-10 | 539 | 544 | 530 | 536 | 132,300 | 536 |
| 2024-06-07 | 535 | 560 | 533 | 545 | 269,200 | 545 |
| 2024-06-06 | 534 | 549 | 522 | 533 | 205,500 | 533 |
| 2024-06-05 | 542 | 549 | 526 | 529 | 219,600 | 529 |
| 2024-06-04 | 544 | 583 | 541 | 542 | 671,700 | 542 |
| 2024-06-03 | 594 | 628 | 545 | 553 | 1,659,900 | 553 |
| 2024-05-31 | 634 | 664 | 570 | 584 | 4,266,200 | 584 |
| 2024-05-30 | 539 | 564 | 538 | 564 | 1,074,500 | 564 |
| 2024-05-29 | 499 | 499 | 483 | 484 | 28,100 | 484 |
| 2024-05-28 | 488 | 502 | 488 | 498 | 32,000 | 498 |
| 2024-05-27 | 484 | 492 | 481 | 492 | 25,900 | 492 |
| 2024-05-24 | 484 | 491 | 482 | 483 | 16,300 | 483 |
| 2024-05-23 | 490 | 492 | 482 | 488 | 40,800 | 488 |
| 2024-05-22 | 495 | 502 | 490 | 490 | 33,500 | 490 |
| 2024-05-21 | 510 | 510 | 499 | 499 | 44,500 | 499 |
| 2024-05-20 | 511 | 522 | 508 | 509 | 53,300 | 509 |
| 2024-05-17 | 492 | 509 | 489 | 507 | 56,100 | 507 |
| 2024-05-16 | 508 | 511 | 486 | 489 | 108,600 | 489 |
| 2024-05-15 | 490 | 525 | 489 | 515 | 212,300 | 515 |
| 2024-05-14 | 469 | 486 | 467 | 486 | 92,400 | 486 |
| 2024-05-13 | 474 | 477 | 461 | 475 | 82,600 | 475 |
| 2024-05-10 | 462 | 471 | 458 | 463 | 61,000 | 463 |
| 2024-05-09 | 471 | 471 | 450 | 458 | 115,300 | 458 |
| 2024-05-08 | 465 | 474 | 461 | 467 | 27,600 | 467 |
| 2024-05-07 | 473 | 476 | 465 | 465 | 47,500 | 465 |
| 2024-05-02 | 473 | 479 | 469 | 469 | 76,300 | 469 |
| 2024-05-01 | 476 | 478 | 471 | 473 | 36,200 | 473 |
| 2024-04-30 | 479 | 482 | 477 | 479 | 50,700 | 479 |
| 2024-04-26 | 482 | 511 | 478 | 480 | 256,900 | 480 |
| 2024-04-25 | 482 | 483 | 478 | 480 | 30,000 | 480 |
| 2024-04-24 | 481 | 486 | 480 | 483 | 52,100 | 483 |
| 2024-04-23 | 479 | 488 | 473 | 475 | 66,800 | 475 |
| 2024-04-22 | 480 | 483 | 472 | 478 | 75,200 | 478 |
| 2024-04-19 | 481 | 481 | 466 | 472 | 108,300 | 472 |
| 2024-04-18 | 473 | 491 | 473 | 481 | 46,700 | 481 |
| 2024-04-17 | 483 | 491 | 471 | 476 | 99,000 | 476 |
| 2024-04-16 | 480 | 490 | 476 | 486 | 99,400 | 486 |
| 2024-04-15 | 473 | 487 | 473 | 481 | 79,200 | 481 |
| 2024-04-12 | 492 | 493 | 481 | 481 | 119,600 | 481 |
| 2024-04-11 | 493 | 501 | 487 | 487 | 87,200 | 487 |
| 2024-04-10 | 503 | 509 | 493 | 495 | 105,700 | 495 |
| 2024-04-09 | 492 | 513 | 491 | 509 | 88,700 | 509 |
| 2024-04-08 | 496 | 497 | 486 | 492 | 66,700 | 492 |
| 2024-04-05 | 487 | 499 | 475 | 496 | 126,500 | 496 |
| 2024-04-04 | 497 | 499 | 487 | 490 | 95,500 | 490 |
| 2024-04-03 | 507 | 513 | 489 | 492 | 172,300 | 492 |
| 2024-04-02 | 512 | 517 | 496 | 508 | 150,500 | 508 |
| 2024-04-01 | 560 | 574 | 510 | 510 | 721,700 | 510 |
| 2024-03-29 | 525 | 547 | 522 | 530 | 85,600 | 530 |
| 2024-03-28 | 522 | 539 | 517 | 519 | 72,800 | 519 |
| 2024-03-27 | 511 | 531 | 511 | 524 | 94,500 | 524 |
| 2024-03-26 | 529 | 532 | 510 | 511 | 138,300 | 511 |
| 2024-03-25 | 552 | 554 | 529 | 529 | 126,000 | 529 |
| 2024-03-22 | 551 | 572 | 546 | 559 | 131,100 | 559 |
| 2024-03-21 | 547 | 564 | 539 | 554 | 193,800 | 554 |
| 2024-03-19 | 558 | 565 | 533 | 542 | 175,500 | 542 |
| 2024-03-18 | 545 | 558 | 538 | 552 | 186,500 | 552 |
| 2024-03-15 | 551 | 565 | 541 | 550 | 268,300 | 550 |
| 2024-03-14 | 589 | 595 | 559 | 569 | 495,100 | 569 |
| 2024-03-13 | 620 | 680 | 595 | 605 | 1,749,600 | 605 |
| 2024-03-12 | 535 | 645 | 521 | 590 | 2,115,300 | 590 |
| 2024-03-11 | 665 | 730 | 545 | 545 | 2,588,900 | 545 |
| 2024-03-08 | 546 | 645 | 545 | 645 | 3,244,800 | 645 |
| 2024-03-07 | 470 | 545 | 466 | 545 | 2,044,200 | 545 |
| 2024-03-06 | 451 | 471 | 449 | 465 | 74,800 | 465 |
| 2024-03-05 | 455 | 457 | 442 | 451 | 86,800 | 451 |
| 2024-03-04 | 469 | 473 | 453 | 459 | 155,900 | 459 |
| 2024-03-01 | 481 | 483 | 466 | 468 | 93,300 | 468 |
| 2024-02-29 | 492 | 494 | 480 | 481 | 78,800 | 481 |
| 2024-02-28 | 488 | 497 | 488 | 496 | 77,400 | 496 |
| 2024-02-27 | 499 | 501 | 486 | 488 | 63,900 | 488 |
| 2024-02-26 | 493 | 502 | 485 | 499 | 133,900 | 499 |
| 2024-02-22 | 488 | 495 | 481 | 485 | 56,600 | 485 |
| 2024-02-21 | 500 | 505 | 486 | 486 | 68,200 | 486 |
| 2024-02-20 | 509 | 516 | 498 | 500 | 96,500 | 500 |
| 2024-02-19 | 496 | 513 | 493 | 500 | 101,000 | 500 |
| 2024-02-16 | 489 | 503 | 483 | 495 | 82,100 | 495 |
| 2024-02-15 | 489 | 495 | 481 | 489 | 45,300 | 489 |
| 2024-02-14 | 485 | 512 | 484 | 488 | 171,500 | 488 |
| 2024-02-13 | 480 | 502 | 470 | 491 | 188,300 | 491 |
| 2024-02-09 | 480 | 481 | 470 | 473 | 57,700 | 473 |
| 2024-02-08 | 485 | 489 | 472 | 479 | 102,600 | 479 |
| 2024-02-07 | 493 | 495 | 478 | 480 | 98,300 | 480 |
| 2024-02-06 | 496 | 514 | 494 | 497 | 90,800 | 497 |
| 2024-02-05 | 483 | 505 | 480 | 501 | 240,500 | 501 |
| 2024-02-02 | 470 | 482 | 464 | 473 | 90,700 | 473 |
| 2024-02-01 | 468 | 477 | 463 | 470 | 177,500 | 470 |
| 2024-01-31 | 509 | 518 | 482 | 482 | 381,100 | 482 |
| 2024-01-30 | 551 | 557 | 507 | 509 | 598,200 | 509 |
| 2024-01-29 | 520 | 556 | 512 | 555 | 492,800 | 555 |
| 2024-01-26 | 495 | 508 | 486 | 502 | 282,700 | 502 |
| 2024-01-25 | 499 | 513 | 481 | 487 | 346,100 | 487 |
| 2024-01-24 | 486 | 562 | 468 | 487 | 1,261,500 | 487 |
| 2024-01-23 | 503 | 503 | 503 | 503 | 27,800 | 503 |
| 2024-01-22 | 584 | 643 | 582 | 603 | 571,000 | 603 |
| 2024-01-19 | 565 | 611 | 562 | 592 | 624,900 | 592 |
| 2024-01-18 | 555 | 597 | 553 | 581 | 802,100 | 581 |
| 2024-01-17 | 585 | 593 | 554 | 561 | 1,014,800 | 561 |
| 2024-01-16 | 642 | 660 | 600 | 611 | 1,724,400 | 611 |
| 2024-01-15 | 707 | 720 | 651 | 662 | 4,742,100 | 662 |
| 2024-01-12 | 568 | 663 | 568 | 663 | 5,032,400 | 663 |
| 2024-01-11 | 562 | 642 | 548 | 563 | 7,061,600 | 563 |
| 2024-01-10 | 542 | 542 | 542 | 542 | 74,400 | 542 |
| 2024-01-09 | 386 | 462 | 382 | 462 | 936,700 | 462 |
| 2024-01-05 | 383 | 385 | 382 | 382 | 22,500 | 382 |
| 2024-01-04 | 375 | 387 | 373 | 386 | 28,200 | 386 |
分割・併合履歴 ： なし
