1,382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) |
|---|---|---|---|---|---|---|
| 2020/09/28 | 1,455.0 | 1,498.0 | 1,453.0 | 1,495.0 | 1,495.0 | 508,900 |
| 2020/09/25 | 1,418.0 | 1,456.0 | 1,417.0 | 1,445.0 | 1,445.0 | 522,500 |
| 2020/09/24 | 1,390.0 | 1,407.0 | 1,382.0 | 1,405.0 | 1,405.0 | 286,900 |
| 2020/09/23 | 1,413.0 | 1,413.0 | 1,375.0 | 1,390.0 | 1,390.0 | 411,500 |
| 2020/09/18 | 1,400.0 | 1,408.0 | 1,391.0 | 1,403.0 | 1,403.0 | 414,500 |
| 2020/09/17 | 1,377.0 | 1,391.0 | 1,371.0 | 1,391.0 | 1,391.0 | 291,200 |
| 2020/09/16 | 1,388.0 | 1,390.0 | 1,375.0 | 1,380.0 | 1,380.0 | 376,700 |
| 2020/09/15 | 1,407.0 | 1,407.0 | 1,351.0 | 1,358.0 | 1,358.0 | 414,700 |
| 2020/09/14 | 1,404.0 | 1,413.0 | 1,400.0 | 1,407.0 | 1,407.0 | 220,200 |
| 2020/09/11 | 1,391.0 | 1,403.0 | 1,385.0 | 1,387.0 | 1,387.0 | 257,600 |
| 2020/09/10 | 1,398.0 | 1,399.0 | 1,389.0 | 1,397.0 | 1,397.0 | 311,800 |
| 2020/09/09 | 1,399.0 | 1,406.0 | 1,384.0 | 1,394.0 | 1,394.0 | 377,600 |
| 2020/09/08 | 1,430.0 | 1,431.0 | 1,403.0 | 1,414.0 | 1,414.0 | 323,100 |
| 2020/09/07 | 1,475.0 | 1,475.0 | 1,436.0 | 1,437.0 | 1,437.0 | 240,300 |
| 2020/09/04 | 1,474.0 | 1,476.0 | 1,460.0 | 1,463.0 | 1,463.0 | 298,800 |
| 2020/09/03 | 1,470.0 | 1,488.0 | 1,466.0 | 1,484.0 | 1,484.0 | 469,000 |
| 2020/09/02 | 1,450.0 | 1,467.0 | 1,447.0 | 1,460.0 | 1,460.0 | 514,600 |
| 2020/09/01 | 1,440.0 | 1,445.0 | 1,439.0 | 1,441.0 | 1,441.0 | 248,800 |
| 2020/08/31 | 1,450.0 | 1,455.0 | 1,440.0 | 1,445.0 | 1,445.0 | 370,000 |
| 2020/08/28 | 1,457.0 | 1,457.0 | 1,444.0 | 1,453.0 | 1,453.0 | 569,300 |
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。
