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) |
|---|---|---|---|---|---|---|
| 2020/03/02 | 1,433.0 | 1,448.0 | 1,399.0 | 1,432.0 | 1,432.0 | 616,900 |
| 2020/02/28 | 1,426.0 | 1,442.0 | 1,420.0 | 1,433.0 | 1,433.0 | 751,700 |
| 2020/02/27 | 1,444.0 | 1,448.0 | 1,428.0 | 1,441.0 | 1,441.0 | 383,000 |
| 2020/02/26 | 1,420.0 | 1,445.0 | 1,420.0 | 1,438.0 | 1,438.0 | 334,400 |
| 2020/02/25 | 1,420.0 | 1,436.0 | 1,411.0 | 1,431.0 | 1,431.0 | 483,500 |
| 2020/02/21 | 1,432.0 | 1,444.0 | 1,430.0 | 1,438.0 | 1,438.0 | 197,500 |
| 2020/02/20 | 1,452.0 | 1,464.0 | 1,438.0 | 1,441.0 | 1,441.0 | 132,900 |
| 2020/02/19 | 1,459.0 | 1,462.0 | 1,446.0 | 1,451.0 | 1,451.0 | 162,700 |
| 2020/02/18 | 1,446.0 | 1,448.0 | 1,435.0 | 1,447.0 | 1,447.0 | 259,000 |
| 2020/02/17 | 1,441.0 | 1,448.0 | 1,430.0 | 1,446.0 | 1,446.0 | 322,600 |
| 2020/02/14 | 1,450.0 | 1,451.0 | 1,436.0 | 1,447.0 | 1,447.0 | 471,500 |
| 2020/02/13 | 1,496.0 | 1,499.0 | 1,459.0 | 1,465.0 | 1,465.0 | 453,600 |
| 2020/02/12 | 1,492.0 | 1,494.0 | 1,474.0 | 1,484.0 | 1,484.0 | 200,300 |
| 2020/02/10 | 1,472.0 | 1,503.0 | 1,469.0 | 1,497.0 | 1,497.0 | 196,300 |
| 2020/02/07 | 1,488.0 | 1,491.0 | 1,478.0 | 1,483.0 | 1,483.0 | 129,100 |
| 2020/02/06 | 1,502.0 | 1,514.0 | 1,497.0 | 1,497.0 | 1,497.0 | 294,300 |
| 2020/02/05 | 1,501.0 | 1,505.0 | 1,490.0 | 1,490.0 | 1,490.0 | 252,800 |
| 2020/02/04 | 1,454.0 | 1,496.0 | 1,454.0 | 1,487.0 | 1,487.0 | 441,700 |
| 2020/02/03 | 1,432.0 | 1,462.0 | 1,431.0 | 1,453.0 | 1,453.0 | 170,500 |
| 2020/01/31 | 1,459.0 | 1,466.0 | 1,447.0 | 1,452.0 | 1,452.0 | 126,400 |
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。
