3896 阿波製紙(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-03 | 695 | 744 | 657 | 680 | 1,730,500 | 680 |
2023-02-02 | 759 | 864 | 696 | 710 | 7,351,100 | 710 |
2023-02-01 | 654 | 735 | 643 | 735 | 2,753,500 | 735 |
2023-01-31 | 707 | 713 | 628 | 635 | 2,019,900 | 635 |
2023-01-30 | 719 | 750 | 681 | 690 | 1,175,100 | 690 |
2023-01-27 | 770 | 886 | 735 | 768 | 3,547,500 | 768 |
2023-01-26 | 860 | 940 | 813 | 823 | 11,314,400 | 823 |
2023-01-25 | 793 | 793 | 763 | 793 | 976,400 | 793 |
2023-01-24 | 630 | 693 | 626 | 693 | 1,712,000 | 693 |
2023-01-23 | 630 | 710 | 580 | 593 | 12,500,600 | 593 |
2023-01-20 | 610 | 610 | 610 | 610 | 110,900 | 610 |
2023-01-19 | 510 | 510 | 470 | 510 | 1,658,300 | 510 |
2023-01-18 | 398 | 430 | 395 | 430 | 1,046,800 | 430 |
2023-01-17 | 345 | 353 | 340 | 350 | 118,800 | 350 |
2023-01-16 | 345 | 357 | 339 | 347 | 121,800 | 347 |
2023-01-13 | 354 | 358 | 338 | 349 | 201,300 | 349 |
2023-01-12 | 366 | 379 | 350 | 350 | 310,400 | 350 |
2023-01-11 | 383 | 384 | 361 | 371 | 434,400 | 371 |
2023-01-10 | 383 | 399 | 354 | 367 | 790,800 | 367 |
2023-01-06 | 337 | 390 | 337 | 377 | 1,782,900 | 377 |
2023-01-05 | 327 | 396 | 327 | 335 | 3,177,200 | 335 |
2023-01-04 | 336 | 345 | 321 | 321 | 389,500 | 321 |
分割・併合履歴 : なし