1,360円
大王製紙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) |
|---|---|---|---|---|---|---|
| 2022/12/07 | 1,022.0 | 1,032.0 | 1,022.0 | 1,027.0 | 1,027.0 | 256,500 |
| 2022/12/06 | 1,037.0 | 1,039.0 | 1,023.0 | 1,030.0 | 1,030.0 | 402,900 |
| 2022/12/05 | 1,061.0 | 1,063.0 | 1,038.0 | 1,042.0 | 1,042.0 | 335,600 |
| 2022/12/02 | 1,058.0 | 1,058.0 | 1,038.0 | 1,052.0 | 1,052.0 | 459,100 |
| 2022/12/01 | 1,071.0 | 1,083.0 | 1,060.0 | 1,060.0 | 1,060.0 | 503,600 |
| 2022/11/30 | 1,071.0 | 1,075.0 | 1,061.0 | 1,064.0 | 1,064.0 | 682,500 |
| 2022/11/29 | 1,085.0 | 1,085.0 | 1,074.0 | 1,078.0 | 1,078.0 | 769,600 |
| 2022/11/28 | 1,105.0 | 1,108.0 | 1,089.0 | 1,096.0 | 1,096.0 | 418,100 |
| 2022/11/25 | 1,100.0 | 1,110.0 | 1,100.0 | 1,106.0 | 1,106.0 | 312,900 |
| 2022/11/24 | 1,102.0 | 1,109.0 | 1,096.0 | 1,102.0 | 1,102.0 | 380,200 |
| 2022/11/22 | 1,096.0 | 1,107.0 | 1,092.0 | 1,103.0 | 1,103.0 | 244,500 |
| 2022/11/21 | 1,103.0 | 1,105.0 | 1,088.0 | 1,092.0 | 1,092.0 | 247,300 |
| 2022/11/18 | 1,101.0 | 1,111.0 | 1,097.0 | 1,102.0 | 1,102.0 | 296,400 |
| 2022/11/17 | 1,087.0 | 1,101.0 | 1,086.0 | 1,100.0 | 1,100.0 | 333,100 |
| 2022/11/16 | 1,110.0 | 1,110.0 | 1,087.0 | 1,087.0 | 1,087.0 | 412,100 |
| 2022/11/15 | 1,096.0 | 1,115.0 | 1,093.0 | 1,110.0 | 1,110.0 | 379,000 |
| 2022/11/14 | 1,115.0 | 1,125.0 | 1,090.0 | 1,090.0 | 1,090.0 | 750,400 |
| 2022/11/11 | 1,122.0 | 1,141.0 | 1,090.0 | 1,112.0 | 1,112.0 | 1,220,000 |
| 2022/11/10 | 1,094.0 | 1,110.0 | 1,089.0 | 1,100.0 | 1,100.0 | 258,500 |
| 2022/11/09 | 1,095.0 | 1,113.0 | 1,092.0 | 1,108.0 | 1,108.0 | 360,600 |
おすすめ条件でスクリーニングされた銘柄を見る
大王製紙の取引履歴を振り返りませんか？
大王製紙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。
