2,228円
中越パルプ工業の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/05/30 | 1,622.0 | 1,661.0 | 1,615.0 | 1,655.0 | 1,655.0 | 46,300 |
| 2025/05/29 | 1,577.0 | 1,640.0 | 1,575.0 | 1,632.0 | 1,632.0 | 92,500 |
| 2025/05/28 | 1,575.0 | 1,581.0 | 1,570.0 | 1,577.0 | 1,577.0 | 22,800 |
| 2025/05/27 | 1,566.0 | 1,578.0 | 1,564.0 | 1,569.0 | 1,569.0 | 16,300 |
| 2025/05/26 | 1,574.0 | 1,578.0 | 1,562.0 | 1,566.0 | 1,566.0 | 22,200 |
| 2025/05/23 | 1,534.0 | 1,582.0 | 1,534.0 | 1,582.0 | 1,582.0 | 81,000 |
| 2025/05/22 | 1,533.0 | 1,536.0 | 1,523.0 | 1,533.0 | 1,533.0 | 24,100 |
| 2025/05/21 | 1,520.0 | 1,541.0 | 1,520.0 | 1,531.0 | 1,531.0 | 26,600 |
| 2025/05/20 | 1,528.0 | 1,546.0 | 1,519.0 | 1,520.0 | 1,520.0 | 33,000 |
| 2025/05/19 | 1,517.0 | 1,538.0 | 1,502.0 | 1,527.0 | 1,527.0 | 42,800 |
| 2025/05/16 | 1,510.0 | 1,519.0 | 1,476.0 | 1,502.0 | 1,502.0 | 125,200 |
| 2025/05/15 | 1,530.0 | 1,538.0 | 1,442.0 | 1,526.0 | 1,526.0 | 76,600 |
| 2025/05/14 | 1,525.0 | 1,540.0 | 1,515.0 | 1,540.0 | 1,540.0 | 38,200 |
| 2025/05/13 | 1,541.0 | 1,541.0 | 1,516.0 | 1,520.0 | 1,520.0 | 28,200 |
| 2025/05/12 | 1,529.0 | 1,540.0 | 1,519.0 | 1,531.0 | 1,531.0 | 25,700 |
| 2025/05/09 | 1,532.0 | 1,542.0 | 1,517.0 | 1,529.0 | 1,529.0 | 78,500 |
| 2025/05/08 | 1,524.0 | 1,527.0 | 1,512.0 | 1,525.0 | 1,525.0 | 27,800 |
| 2025/05/07 | 1,519.0 | 1,537.0 | 1,512.0 | 1,524.0 | 1,524.0 | 48,400 |
| 2025/05/02 | 1,520.0 | 1,523.0 | 1,504.0 | 1,511.0 | 1,511.0 | 26,100 |
| 2025/05/01 | 1,520.0 | 1,531.0 | 1,506.0 | 1,523.0 | 1,523.0 | 48,000 |
おすすめ条件でスクリーニングされた銘柄を見る
中越パルプ工業の取引履歴を振り返りませんか？
中越パルプ工業の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
