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) |
|---|---|---|---|---|---|---|
| 2022/11/08 | 1,090.0 | 1,097.0 | 1,082.0 | 1,090.0 | 1,090.0 | 260,700 |
| 2022/11/07 | 1,095.0 | 1,101.0 | 1,088.0 | 1,090.0 | 1,090.0 | 217,500 |
| 2022/11/04 | 1,088.0 | 1,095.0 | 1,085.0 | 1,090.0 | 1,090.0 | 352,200 |
| 2022/11/02 | 1,088.0 | 1,101.0 | 1,086.0 | 1,096.0 | 1,096.0 | 454,900 |
| 2022/11/01 | 1,102.0 | 1,106.0 | 1,090.0 | 1,090.0 | 1,090.0 | 254,200 |
| 2022/10/31 | 1,106.0 | 1,112.0 | 1,096.0 | 1,098.0 | 1,098.0 | 354,300 |
| 2022/10/28 | 1,095.0 | 1,108.0 | 1,087.0 | 1,088.0 | 1,088.0 | 1,396,000 |
| 2022/10/27 | 1,119.0 | 1,121.0 | 1,100.0 | 1,101.0 | 1,101.0 | 671,000 |
| 2022/10/26 | 1,125.0 | 1,136.0 | 1,118.0 | 1,120.0 | 1,120.0 | 337,900 |
| 2022/10/25 | 1,127.0 | 1,130.0 | 1,119.0 | 1,120.0 | 1,120.0 | 299,200 |
| 2022/10/24 | 1,158.0 | 1,158.0 | 1,125.0 | 1,125.0 | 1,125.0 | 297,600 |
| 2022/10/21 | 1,150.0 | 1,157.0 | 1,142.0 | 1,153.0 | 1,153.0 | 191,300 |
| 2022/10/20 | 1,150.0 | 1,160.0 | 1,146.0 | 1,160.0 | 1,160.0 | 118,600 |
| 2022/10/19 | 1,150.0 | 1,166.0 | 1,148.0 | 1,160.0 | 1,160.0 | 162,500 |
| 2022/10/18 | 1,159.0 | 1,164.0 | 1,151.0 | 1,158.0 | 1,158.0 | 144,500 |
| 2022/10/17 | 1,151.0 | 1,157.0 | 1,141.0 | 1,147.0 | 1,147.0 | 183,200 |
| 2022/10/14 | 1,160.0 | 1,171.0 | 1,147.0 | 1,159.0 | 1,159.0 | 220,700 |
| 2022/10/13 | 1,145.0 | 1,145.0 | 1,133.0 | 1,138.0 | 1,138.0 | 226,200 |
| 2022/10/12 | 1,169.0 | 1,175.0 | 1,141.0 | 1,149.0 | 1,149.0 | 265,200 |
| 2022/10/11 | 1,162.0 | 1,173.0 | 1,154.0 | 1,171.0 | 1,171.0 | 372,300 |
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。
