KabuInsight

パピレス

3641
スタンダード/情報･通信業/PAPYLESS CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,099.01,099.01,090.01,098.0+2.0+0.18%5,400
2026-03-121,097.01,100.01,087.01,096.0-1.0-0.09%9,400
2026-03-111,094.01,097.01,090.01,097.0+3.0+0.27%8,000
2026-03-101,083.01,094.01,083.01,094.0+13.0+1.20%5,600
2026-03-091,076.01,085.01,076.01,081.0-8.0-0.73%12,000
2026-03-061,075.01,089.01,074.01,089.0+18.0+1.68%5,700
2026-03-051,096.01,096.01,068.01,071.0+3.0+0.28%8,600
2026-03-041,070.01,076.01,068.01,068.0-9.0-0.84%21,300
2026-03-031,083.01,083.01,076.01,077.0-6.0-0.55%11,000
2026-03-021,097.01,097.01,077.01,083.0-13.0-1.19%21,900
2026-02-271,086.01,096.01,083.01,096.0+10.0+0.92%9,800
2026-02-261,085.01,086.01,079.01,086.0+7.0+0.65%7,000
2026-02-251,080.01,084.01,073.01,079.00.00.00%7,300
2026-02-241,070.01,079.01,067.01,079.0+15.0+1.41%9,800
2026-02-201,065.01,065.01,057.01,064.0+4.0+0.38%4,400
2026-02-191,061.01,062.01,058.01,060.0+3.0+0.28%5,300
2026-02-181,063.01,065.01,055.01,057.0-6.0-0.56%6,700
2026-02-171,064.01,064.01,050.01,063.0-1.0-0.09%13,800
2026-02-161,062.01,064.01,060.01,064.0+9.0+0.85%3,500
2026-02-131,065.01,066.01,055.01,055.0-11.0-1.03%11,100
2026-02-121,070.01,070.01,062.01,066.0+1.0+0.09%12,400
2026-02-101,058.01,067.01,056.01,065.0+8.0+0.76%8,900
2026-02-091,063.01,063.01,057.01,057.0+1.0+0.09%7,000
2026-02-061,060.01,068.01,055.01,056.0-4.0-0.38%8,100
2026-02-051,055.01,060.01,054.01,060.0+5.0+0.47%3,800
2026-02-041,053.01,058.01,051.01,055.0-2.0-0.19%5,100
2026-02-031,052.01,057.01,050.01,057.0+7.0+0.67%5,600
2026-02-021,043.01,050.01,041.01,050.0+7.0+0.67%6,700
2026-01-301,041.01,043.01,036.01,043.0+2.0+0.19%3,100
2026-01-291,043.01,043.01,035.01,041.0+4.0+0.39%3,300
2026-01-281,045.01,045.01,034.01,037.0+1.0+0.10%7,200
2026-01-271,044.01,044.01,036.01,036.0-1.0-0.10%5,000
2026-01-261,040.01,042.01,037.01,037.0+1.0+0.10%5,800
2026-01-231,033.01,036.01,031.01,036.0+8.0+0.78%5,700
2026-01-221,030.01,031.01,028.01,028.00.00.00%5,100
2026-01-211,029.01,029.01,026.01,028.00.00.00%3,000
2026-01-201,028.01,029.01,025.01,028.00.00.00%5,000
2026-01-191,029.01,029.01,019.01,028.00.00.00%8,000
2026-01-161,037.01,037.01,020.01,028.0-5.0-0.48%9,600
2026-01-151,061.01,061.01,033.01,033.0-23.0-2.18%11,300
2026-01-141,073.01,073.01,055.01,056.0-13.0-1.22%10,100
2026-01-131,059.01,075.01,059.01,069.0+21.0+2.00%14,400
2026-01-091,049.01,055.01,046.01,048.0+2.0+0.19%11,900
2026-01-081,038.01,046.01,037.01,046.0+14.0+1.36%15,500
2026-01-071,030.01,035.01,030.01,032.0+4.0+0.39%6,600
2026-01-061,030.01,030.01,021.01,028.0+4.0+0.39%13,800
2026-01-051,027.01,039.01,014.01,024.0+27.0+2.71%31,400
2025-12-30990.0997.0990.0997.0+9.0+0.91%9,800
2025-12-29967.0990.0967.0988.0+21.0+2.17%10,500
2025-12-26979.0979.0965.0967.0-12.0-1.23%17,300
2025-12-25983.0984.0979.0979.0-4.0-0.41%8,600
2025-12-24984.0985.0983.0983.00.00.00%4,700
2025-12-23985.0987.0983.0983.00.00.00%5,700
2025-12-22992.0992.0983.0983.0-9.0-0.91%11,100
2025-12-19994.0994.0992.0992.0-2.0-0.20%4,400
2025-12-18993.0995.0993.0994.0+1.0+0.10%4,500
2025-12-17998.0998.0992.0993.0+2.0+0.20%3,300
2025-12-16998.0998.0990.0991.0-3.0-0.30%12,100
2025-12-15998.0998.0994.0994.0-4.0-0.40%8,300
2025-12-12999.0999.0995.0998.0+4.0+0.40%4,400
2025-12-11998.0999.0991.0994.00.00.00%4,400
2025-12-10995.0997.0993.0994.0-1.0-0.10%6,900
2025-12-09993.0995.0990.0995.0+6.0+0.61%8,000
2025-12-08992.0993.0980.0989.0-3.0-0.30%6,500
2025-12-05975.0997.0975.0992.0+17.0+1.74%14,700
2025-12-04983.0983.0973.0975.0-4.0-0.41%4,200
2025-12-03980.0980.0970.0979.0+6.0+0.62%10,900
2025-12-02980.0980.0973.0973.0-7.0-0.71%5,600
2025-12-01974.0989.0974.0980.0+8.0+0.82%20,000
2025-11-28973.0976.0972.0972.00.00.00%6,600
2025-11-27969.0973.0967.0972.0+5.0+0.52%6,900
2025-11-26971.0971.0960.0967.0-4.0-0.41%10,000
2025-11-25953.0975.0951.0971.0+22.0+2.32%14,700
2025-11-21948.0949.0946.0949.0+3.0+0.32%4,600
2025-11-20945.0946.0941.0946.0+2.0+0.21%10,000
2025-11-19941.0945.0941.0944.0+6.0+0.64%4,000
2025-11-18941.0942.0937.0938.0-3.0-0.32%4,500
2025-11-17942.0945.0941.0941.0-1.0-0.11%6,300
2025-11-14942.0942.0939.0942.0+1.0+0.11%3,200
2025-11-13940.0941.0938.0941.0+1.0+0.11%3,200
2025-11-12935.0940.0934.0940.0+7.0+0.75%2,900
2025-11-11925.0934.0925.0933.0+8.0+0.86%5,200
2025-11-10932.0934.0925.0925.0-5.0-0.54%10,500
2025-11-07932.0933.0930.0930.0-2.0-0.21%2,500
2025-11-06932.0934.0930.0932.00.00.00%3,800
2025-11-05933.0935.0931.0932.0-3.0-0.32%3,300
2025-11-04939.0939.0935.0935.00.00.00%3,700
2025-10-31939.0939.0934.0935.0-2.0-0.21%2,400
2025-10-30933.0937.0933.0937.0+5.0+0.54%1,600
2025-10-29939.0940.0930.0932.0-5.0-0.53%4,800
2025-10-28940.0940.0935.0937.0+1.0+0.11%4,800
2025-10-27940.0943.0936.0936.0-3.0-0.32%6,400
2025-10-24937.0939.0935.0939.0+5.0+0.54%3,500
2025-10-23930.0934.0928.0934.0+6.0+0.65%5,000
2025-10-22923.0928.0923.0928.0+4.0+0.43%3,900
2025-10-21923.0926.0920.0924.0+3.0+0.33%6,700
2025-10-20920.0922.0919.0921.0+3.0+0.33%5,900
2025-10-17917.0920.0916.0918.0+1.0+0.11%5,500
2025-10-16917.0917.0915.0917.0+3.0+0.33%3,500
2025-10-15912.0916.0912.0914.0+2.0+0.22%1,700
2025-10-14902.0917.0902.0912.0-5.0-0.55%14,300
2025-10-10914.0917.0914.0917.0+3.0+0.33%2,900
2025-10-09918.0918.0913.0914.0+2.0+0.22%3,600
2025-10-08915.0915.0911.0912.0+1.0+0.11%2,200
2025-10-07922.0922.0911.0911.0-7.0-0.76%10,100
2025-10-06914.0918.0912.0918.0+6.0+0.66%7,500
2025-10-03912.0912.0910.0912.0+2.0+0.22%2,300
2025-10-02914.0914.0910.0910.0-2.0-0.22%3,600
2025-10-01916.0918.0911.0912.0-4.0-0.44%4,300
2025-09-30920.0920.0916.0916.0-2.0-0.22%6,600
2025-09-29922.0922.0913.0918.0+5.0+0.55%7,000
2025-09-26916.0916.0910.0913.0+1.0+0.11%12,500
2025-09-25912.0916.0910.0912.0+1.0+0.11%8,200
2025-09-24909.0918.0906.0911.0+8.0+0.89%16,600
2025-09-22909.0909.0903.0903.0+5.0+0.56%11,300
2025-09-19900.0900.0897.0898.00.00.00%6,600
2025-09-18899.0899.0895.0898.0+2.0+0.22%8,100
2025-09-17885.0896.0884.0896.0+12.0+1.36%14,400
2025-09-16885.0885.0882.0884.0+3.0+0.34%6,400
2025-09-12884.0885.0880.0881.0——7,600

直近120営業日分を表示