3952 中央紙器工業(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
2024-07-191,3971,4071,3971,3982,1001,398
2024-07-181,3951,3951,3801,3884,2001,388
2024-07-171,4011,4011,3961,3964,3001,396
2024-07-161,4081,4201,3981,3982,6001,398
2024-07-121,4151,4151,4011,4079001,407
2024-07-111,4241,4241,4231,4237001,423
2024-07-101,4061,4061,4041,4041,7001,404
2024-07-091,4251,4251,4021,4061,2001,406
2024-07-081,4251,4271,4251,4264001,426
2024-07-05---1,445-1,445
2024-07-041,4311,4451,4311,4451,6001,445
2024-07-031,4121,4311,4121,4311,2001,431
2024-07-021,4371,4381,4191,4385001,438
2024-07-011,4281,4401,4111,4121,2001,412
2024-06-281,4061,4181,4051,4188001,418
2024-06-271,4031,4051,4031,4056001,405
2024-06-261,3921,3951,3911,3957001,395
2024-06-251,3821,3911,3821,3919001,391
2024-06-241,3801,3801,3801,3803001,380
2024-06-211,3891,3891,3891,3893001,389
2024-06-201,3821,3881,3801,3882,0001,388
2024-06-191,3821,3881,3821,3886001,388
2024-06-181,3871,3881,3821,3821,0001,382
2024-06-171,3901,3901,3841,3854001,385
2024-06-141,4021,4021,3871,3874001,387
2024-06-131,4021,4181,4001,4006001,400
2024-06-121,4001,4001,4001,4002001,400
2024-06-111,3951,4041,3951,4031,1001,403
2024-06-101,3921,3921,3861,3866001,386
2024-06-071,3901,3931,3891,3935001,393
2024-06-061,3901,3991,3891,3996001,399
2024-06-051,4191,4201,3891,3891,4001,389
2024-06-041,3881,3891,3881,3892001,389
2024-06-031,3871,3891,3821,3826001,382
2024-05-311,3751,3751,3751,3756001,375
2024-05-301,3791,3861,3781,3867001,386
2024-05-291,3781,3781,3781,3781,5001,378
2024-05-281,3781,3821,3781,3785001,378
2024-05-271,3761,3841,3761,3764001,376
2024-05-241,3751,3751,3751,3751,0001,375
2024-05-231,3751,3751,3751,3753001,375
2024-05-221,3731,3901,3731,3731,6001,373
2024-05-211,3751,3901,3711,3731,6001,373
2024-05-201,3701,4001,3701,3737001,373
2024-05-171,3661,3981,3661,3661,5001,366
2024-05-161,3961,4261,3611,3652,6001,365
2024-05-151,4341,4421,3901,3945,1001,394
2024-05-141,4401,4401,4401,4401001,440
2024-05-131,4531,4531,4401,4401,2001,440
2024-05-101,4401,4621,4401,4461,7001,446
2024-05-091,4551,4691,4431,4432,0001,443
2024-05-081,4641,4641,4551,4554001,455
2024-05-071,4651,4651,4651,4652001,465
2024-05-021,4591,4601,4481,4609001,460
2024-05-011,4451,4561,4451,4562001,456
2024-04-301,4581,4631,4321,4601,4001,460
2024-04-261,4621,4621,4511,4512001,451
2024-04-251,4501,4501,4501,4505001,450
2024-04-24---1,450-1,450
2024-04-231,4421,4501,4421,4503001,450
2024-04-221,4421,4421,4421,4424001,442
2024-04-191,4521,4521,4401,4411,3001,441
2024-04-181,4561,4561,4551,4552,4001,455
2024-04-171,4521,4611,4521,4556001,455
2024-04-161,4631,4631,4511,4511,3001,451
2024-04-151,4631,4631,4511,4636001,463
2024-04-121,4401,4501,4401,4503001,450
2024-04-111,4451,4611,4341,4613001,461
2024-04-101,4501,4591,4431,4595001,459
2024-04-091,4591,4791,4401,4401,1001,440
2024-04-081,4411,4591,4401,4591,9001,459
2024-04-051,4411,4471,4401,4407001,440
2024-04-041,4471,4481,4471,4477001,447
2024-04-031,4401,4481,4401,4481,1001,448
2024-04-021,4501,4501,4491,4492001,449
2024-04-011,4511,4551,4511,4513,7001,451
2024-03-291,4661,4661,4391,4393001,439
2024-03-281,4361,4361,4361,4361001,436
2024-03-271,4421,4621,4401,4454,5001,445
2024-03-261,4481,4621,4431,4433,2001,443
2024-03-251,4651,4651,4451,4592,1001,459
2024-03-221,4571,4581,4481,4488001,448
2024-03-211,4381,4621,4381,4442,9001,444
2024-03-191,4491,4501,4311,4411,7001,441
2024-03-181,4491,4501,4311,4342,4001,434
2024-03-151,4361,4361,4341,4348001,434
2024-03-141,4271,4401,4271,4371,7001,437
2024-03-131,4261,4301,4261,4264001,426
2024-03-121,4201,4221,4201,4224001,422
2024-03-111,4331,4331,4221,4221,3001,422
2024-03-081,4331,4331,4331,4331001,433
2024-03-071,4301,4391,4301,4301,4001,430
2024-03-061,4311,4481,4281,4311,9001,431
2024-03-051,4331,4411,4321,4331,3001,433
2024-03-041,4501,4501,4241,4303,4001,430
2024-03-011,4601,4661,4601,4641,1001,464
2024-02-291,4481,4641,4401,4645001,464
2024-02-281,4751,4751,4741,4744001,474
2024-02-271,4751,4751,4451,4601,5001,460
2024-02-261,4741,5001,4411,4716,4001,471
2024-02-221,4691,4781,4381,4741,9001,474
2024-02-211,4331,4711,4331,4691,7001,469
2024-02-201,4751,4751,4731,4731,5001,473
2024-02-191,4601,4721,4351,4726001,472
2024-02-161,4601,4601,4311,4551,2001,455
2024-02-151,4601,4601,4301,4301,0001,430
2024-02-141,4281,4581,4251,4301,9001,430
2024-02-131,4201,4801,4201,4803,7001,480
2024-02-091,4441,4461,4401,4402,2001,440
2024-02-081,4901,4901,4441,4502,3001,450
2024-02-071,4661,4901,4601,4901,4001,490
2024-02-061,4641,4901,4621,4659001,465
2024-02-051,4451,4981,4451,4608001,460
2024-02-021,4501,4501,4451,4458001,445
2024-02-01---1,445-1,445
2024-01-311,4451,4451,4401,4454001,445
2024-01-301,4311,4451,4311,4458001,445
2024-01-291,4441,4451,4441,4452001,445
2024-01-261,4311,4451,4311,4454001,445
2024-01-251,4451,4451,4451,4459001,445
2024-01-24---1,445-1,445
2024-01-231,4451,4451,4451,4451001,445
2024-01-221,4101,4371,4101,4362,0001,436
2024-01-191,4261,4361,4231,4251,1001,425
2024-01-181,4351,4361,4351,4365001,436
2024-01-171,4371,4511,4351,4353,3001,435
2024-01-161,4301,4301,4031,4263,4001,426
2024-01-151,4031,4041,4001,4035001,403
2024-01-121,4101,4101,3651,3843,1001,384
2024-01-111,4101,4101,4051,4101,1001,410
2024-01-101,4021,4021,4021,4023001,402
2024-01-091,4001,4251,3971,4015001,401
2024-01-051,3851,4001,3601,4001,5001,400
2024-01-041,3701,3861,3591,3813,5001,381

分割・併合履歴 : なし