王子ホールディングス
3861プライム/パルプ・紙/Oji Holdings Corporation
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 908.6 | 921.8 | 905.6 | 908.2 | -5.4 | -0.59% | 3,564,200 |
| 2026-03-12 | 920.0 | 924.7 | 906.8 | 913.6 | -9.7 | -1.05% | 4,170,200 |
| 2026-03-11 | 934.9 | 938.5 | 923.3 | 923.3 | +0.6 | +0.07% | 3,247,900 |
| 2026-03-10 | 927.7 | 934.6 | 919.5 | 922.7 | +10.0 | +1.10% | 3,901,700 |
| 2026-03-09 | 899.8 | 917.0 | 890.2 | 912.7 | -13.2 | -1.43% | 7,859,300 |
| 2026-03-06 | 915.4 | 928.7 | 913.5 | 925.9 | -4.5 | -0.48% | 3,054,200 |
| 2026-03-05 | 942.7 | 950.4 | 929.4 | 930.4 | +2.7 | +0.29% | 4,937,300 |
| 2026-03-04 | 920.0 | 934.4 | 911.8 | 927.7 | -21.0 | -2.21% | 5,846,500 |
| 2026-03-03 | 966.0 | 977.5 | 947.0 | 948.7 | -39.2 | -3.97% | 6,358,800 |
| 2026-03-02 | 970.0 | 987.9 | 962.0 | 987.9 | +3.4 | +0.35% | 3,959,600 |
| 2026-02-27 | 986.9 | 989.2 | 976.4 | 984.5 | +4.8 | +0.49% | 4,987,700 |
| 2026-02-26 | 988.0 | 990.7 | 979.2 | 979.7 | +1.2 | +0.12% | 3,267,100 |
| 2026-02-25 | 983.3 | 987.5 | 975.5 | 978.5 | -3.0 | -0.31% | 3,341,800 |
| 2026-02-24 | 971.7 | 984.3 | 965.2 | 981.5 | +9.9 | +1.02% | 3,645,500 |
| 2026-02-20 | 973.1 | 976.5 | 967.2 | 971.6 | -2.6 | -0.27% | 3,386,500 |
| 2026-02-19 | 978.4 | 978.4 | 959.1 | 974.2 | -12.5 | -1.27% | 4,255,900 |
| 2026-02-18 | 975.0 | 990.3 | 974.1 | 986.7 | +12.0 | +1.23% | 2,521,800 |
| 2026-02-17 | 963.7 | 976.2 | 961.0 | 974.7 | +10.6 | +1.10% | 2,699,300 |
| 2026-02-16 | 979.4 | 980.0 | 961.6 | 964.1 | -13.9 | -1.42% | 3,478,900 |
| 2026-02-13 | 977.7 | 983.8 | 962.4 | 978.0 | +4.2 | +0.43% | 4,679,300 |
| 2026-02-12 | 961.8 | 977.0 | 959.1 | 973.8 | +18.6 | +1.95% | 3,595,500 |
| 2026-02-10 | 949.3 | 962.1 | 947.4 | 955.2 | +9.6 | +1.02% | 3,849,300 |
| 2026-02-09 | 930.7 | 954.7 | 921.0 | 945.6 | +32.1 | +3.51% | 6,376,300 |
| 2026-02-06 | 955.7 | 964.0 | 911.0 | 913.5 | -40.9 | -4.29% | 9,367,200 |
| 2026-02-05 | 962.0 | 968.8 | 953.3 | 954.4 | +6.8 | +0.72% | 5,194,400 |
| 2026-02-04 | 940.5 | 951.9 | 935.7 | 947.6 | +10.3 | +1.10% | 3,962,100 |
| 2026-02-03 | 919.6 | 938.7 | 914.8 | 937.3 | +26.1 | +2.86% | 3,684,100 |
| 2026-02-02 | 923.8 | 927.5 | 911.2 | 911.2 | -4.0 | -0.44% | 3,374,900 |
| 2026-01-30 | 906.0 | 919.3 | 906.0 | 915.2 | +3.0 | +0.33% | 4,655,900 |
| 2026-01-29 | 902.0 | 913.5 | 894.9 | 912.2 | +7.1 | +0.78% | 3,738,600 |
| 2026-01-28 | 909.0 | 913.5 | 905.1 | 905.1 | -6.9 | -0.76% | 3,735,800 |
| 2026-01-27 | 906.0 | 914.4 | 904.5 | 912.0 | +0.5 | +0.05% | 3,793,700 |
| 2026-01-26 | 915.1 | 917.5 | 905.0 | 911.5 | -9.3 | -1.01% | 3,498,300 |
| 2026-01-23 | 916.5 | 923.4 | 916.0 | 920.8 | +3.4 | +0.37% | 3,038,500 |
| 2026-01-22 | 914.6 | 924.7 | 913.8 | 917.4 | +7.0 | +0.77% | 2,933,700 |
| 2026-01-21 | 915.1 | 927.5 | 909.0 | 910.4 | -15.5 | -1.67% | 4,583,000 |
| 2026-01-20 | 924.0 | 926.2 | 916.6 | 925.9 | +0.6 | +0.06% | 2,692,000 |
| 2026-01-19 | 922.3 | 928.1 | 916.3 | 925.3 | +6.6 | +0.72% | 3,255,000 |
| 2026-01-16 | 920.0 | 923.6 | 915.1 | 918.7 | -4.0 | -0.43% | 2,725,900 |
| 2026-01-15 | 914.0 | 924.7 | 913.3 | 922.7 | +8.6 | +0.94% | 3,587,600 |
| 2026-01-14 | 908.1 | 918.1 | 907.0 | 914.1 | +6.7 | +0.74% | 4,020,200 |
| 2026-01-13 | 905.0 | 908.6 | 896.0 | 907.4 | +12.9 | +1.44% | 4,612,300 |
| 2026-01-09 | 900.4 | 905.4 | 893.7 | 894.5 | +3.5 | +0.39% | 3,201,200 |
| 2026-01-08 | 895.0 | 903.1 | 891.0 | 891.0 | -3.6 | -0.40% | 3,178,900 |
| 2026-01-07 | 890.0 | 895.8 | 886.4 | 894.6 | +0.3 | +0.03% | 3,012,600 |
| 2026-01-06 | 884.5 | 897.4 | 884.5 | 894.3 | +11.1 | +1.26% | 3,743,800 |
| 2026-01-05 | 866.9 | 883.2 | 864.1 | 883.2 | +23.0 | +2.67% | 5,204,500 |
| 2025-12-30 | 862.0 | 866.8 | 858.2 | 860.2 | -2.3 | -0.27% | 2,930,900 |
| 2025-12-29 | 864.1 | 865.0 | 857.5 | 862.5 | +0.5 | +0.06% | 3,366,900 |
| 2025-12-26 | 862.0 | 865.8 | 856.5 | 862.0 | +0.9 | +0.10% | 2,368,900 |
| 2025-12-25 | 857.8 | 861.1 | 853.0 | 861.1 | +6.4 | +0.75% | 1,723,400 |
| 2025-12-24 | 853.0 | 862.4 | 850.8 | 854.7 | +2.0 | +0.23% | 2,499,200 |
| 2025-12-23 | 848.1 | 856.4 | 846.8 | 852.7 | +5.6 | +0.66% | 2,866,000 |
| 2025-12-22 | 856.8 | 859.0 | 846.5 | 847.1 | -5.0 | -0.59% | 3,487,100 |
| 2025-12-19 | 850.0 | 855.1 | 842.3 | 852.1 | +1.3 | +0.15% | 7,363,600 |
| 2025-12-18 | 839.3 | 853.3 | 838.0 | 850.8 | +15.8 | +1.89% | 4,540,600 |
| 2025-12-17 | 845.0 | 849.6 | 834.2 | 835.0 | -7.2 | -0.85% | 5,244,900 |
| 2025-12-16 | 832.8 | 859.8 | 823.8 | 842.2 | +10.2 | +1.23% | 10,354,400 |
| 2025-12-15 | 826.6 | 832.0 | 823.4 | 832.0 | +6.8 | +0.82% | 4,421,500 |
| 2025-12-12 | 817.4 | 825.4 | 814.9 | 825.2 | +7.7 | +0.94% | 4,536,200 |
| 2025-12-11 | 816.3 | 822.9 | 815.4 | 817.5 | +4.3 | +0.53% | 3,193,400 |
| 2025-12-10 | 808.0 | 813.3 | 805.0 | 813.2 | +5.2 | +0.64% | 3,062,100 |
| 2025-12-09 | 825.8 | 826.5 | 803.5 | 808.0 | -17.8 | -2.16% | 3,999,800 |
| 2025-12-08 | 812.0 | 825.8 | 809.0 | 825.8 | +17.4 | +2.15% | 5,004,700 |
| 2025-12-05 | 809.0 | 811.1 | 799.0 | 808.4 | -0.4 | -0.05% | 4,387,400 |
| 2025-12-04 | 803.7 | 809.9 | 799.0 | 808.8 | +4.2 | +0.52% | 3,550,400 |
| 2025-12-03 | 811.9 | 818.5 | 802.4 | 804.6 | -0.3 | -0.04% | 3,128,600 |
| 2025-12-02 | 811.7 | 816.6 | 804.9 | 804.9 | -8.2 | -1.01% | 3,976,200 |
| 2025-12-01 | 825.3 | 827.0 | 813.1 | 813.1 | -8.7 | -1.06% | 4,333,300 |
| 2025-11-28 | 821.9 | 826.8 | 819.3 | 821.8 | +3.8 | +0.46% | 6,602,100 |
| 2025-11-27 | 821.9 | 823.6 | 818.0 | 818.0 | -3.9 | -0.47% | 2,099,600 |
| 2025-11-26 | 807.5 | 823.5 | 805.6 | 821.9 | +21.2 | +2.65% | 4,535,300 |
| 2025-11-25 | 803.1 | 804.9 | 797.0 | 800.7 | -0.3 | -0.04% | 2,832,000 |
| 2025-11-21 | 785.0 | 801.0 | 784.0 | 801.0 | +11.3 | +1.43% | 4,857,100 |
| 2025-11-20 | 788.0 | 797.0 | 784.2 | 789.7 | +1.7 | +0.22% | 3,349,500 |
| 2025-11-19 | 785.9 | 793.0 | 782.2 | 788.0 | +6.2 | +0.79% | 3,901,700 |
| 2025-11-18 | 775.1 | 782.8 | 770.5 | 781.8 | +5.6 | +0.72% | 4,020,400 |
| 2025-11-17 | 795.0 | 799.4 | 775.0 | 776.2 | -23.7 | -2.96% | 4,677,300 |
| 2025-11-14 | 794.1 | 801.1 | 788.0 | 799.9 | +6.5 | +0.82% | 4,043,600 |
| 2025-11-13 | 790.2 | 794.5 | 786.7 | 793.4 | +6.7 | +0.85% | 3,379,900 |
| 2025-11-12 | 776.3 | 786.7 | 775.0 | 786.7 | +11.4 | +1.47% | 3,619,300 |
| 2025-11-11 | 783.0 | 783.0 | 767.0 | 775.3 | -10.3 | -1.31% | 4,127,800 |
| 2025-11-10 | 767.7 | 785.6 | 765.0 | 785.6 | +14.6 | +1.89% | 4,739,900 |
| 2025-11-07 | 780.0 | 782.4 | 753.2 | 771.0 | -11.5 | -1.47% | 7,827,400 |
| 2025-11-06 | 778.4 | 784.0 | 775.3 | 782.5 | +6.4 | +0.82% | 4,110,000 |
| 2025-11-05 | 771.0 | 776.1 | 762.3 | 776.1 | +0.2 | +0.03% | 6,471,500 |
| 2025-11-04 | 777.0 | 780.8 | 769.0 | 775.9 | -2.5 | -0.32% | 3,784,300 |
| 2025-10-31 | 780.6 | 785.4 | 774.9 | 778.4 | -5.7 | -0.73% | 5,756,500 |
| 2025-10-30 | 779.9 | 785.3 | 774.2 | 784.1 | +1.2 | +0.15% | 5,565,900 |
| 2025-10-29 | 800.0 | 801.4 | 782.9 | 782.9 | -20.5 | -2.55% | 4,389,300 |
| 2025-10-28 | 820.0 | 820.2 | 803.4 | 803.4 | -17.0 | -2.07% | 3,751,900 |
| 2025-10-27 | 820.0 | 823.3 | 817.6 | 820.4 | +3.1 | +0.38% | 3,063,100 |
| 2025-10-24 | 815.8 | 819.0 | 814.2 | 817.3 | +3.3 | +0.41% | 2,716,800 |
| 2025-10-23 | 804.0 | 814.2 | 801.5 | 814.0 | +12.7 | +1.58% | 3,026,500 |
| 2025-10-22 | 792.0 | 803.8 | 790.2 | 801.3 | +8.1 | +1.02% | 2,554,700 |
| 2025-10-21 | 796.7 | 799.3 | 790.6 | 793.2 | -4.7 | -0.59% | 2,803,700 |
| 2025-10-20 | 794.0 | 799.2 | 792.7 | 797.9 | +9.5 | +1.20% | 2,917,100 |
| 2025-10-17 | 782.5 | 789.0 | 780.5 | 788.4 | +5.2 | +0.66% | 3,383,600 |
| 2025-10-16 | 780.9 | 784.6 | 779.7 | 783.2 | +2.2 | +0.28% | 2,475,000 |
| 2025-10-15 | 780.2 | 782.0 | 778.0 | 781.0 | +6.7 | +0.87% | 2,704,200 |
| 2025-10-14 | 765.2 | 782.0 | 761.3 | 774.3 | -4.8 | -0.62% | 5,255,800 |
| 2025-10-10 | 785.0 | 786.0 | 775.7 | 779.1 | -8.5 | -1.08% | 5,659,100 |
| 2025-10-09 | 794.4 | 796.3 | 786.0 | 787.6 | -10.7 | -1.34% | 4,768,600 |
| 2025-10-08 | 804.3 | 809.2 | 798.3 | 798.3 | -5.9 | -0.73% | 3,194,200 |
| 2025-10-07 | 795.8 | 804.2 | 791.0 | 804.2 | +5.2 | +0.65% | 4,097,400 |
| 2025-10-06 | 813.3 | 816.3 | 797.5 | 799.0 | -0.2 | -0.03% | 4,658,100 |
| 2025-10-03 | 789.2 | 799.8 | 788.0 | 799.2 | +7.5 | +0.95% | 3,108,300 |
| 2025-10-02 | 796.0 | 796.9 | 784.2 | 791.7 | -5.2 | -0.65% | 3,767,300 |
| 2025-10-01 | 803.0 | 804.6 | 791.3 | 796.9 | -12.1 | -1.50% | 5,284,700 |
| 2025-09-30 | 813.9 | 816.0 | 802.7 | 809.0 | -5.1 | -0.63% | 4,725,800 |
| 2025-09-29 | 825.1 | 825.6 | 814.1 | 814.1 | -21.8 | -2.61% | 4,629,100 |
| 2025-09-26 | 830.4 | 837.4 | 827.0 | 835.9 | +4.4 | +0.53% | 5,655,800 |
| 2025-09-25 | 827.4 | 832.4 | 824.3 | 831.5 | +7.5 | +0.91% | 4,102,000 |
| 2025-09-24 | 831.7 | 831.7 | 824.0 | 824.0 | -4.2 | -0.51% | 4,158,600 |
| 2025-09-22 | 822.0 | 831.2 | 814.6 | 828.2 | +5.6 | +0.68% | 5,702,600 |
| 2025-09-19 | 833.9 | 833.9 | 821.0 | 822.6 | -11.8 | -1.41% | 9,526,800 |
| 2025-09-18 | 835.2 | 836.4 | 831.1 | 834.4 | -3.3 | -0.39% | 4,499,300 |
| 2025-09-17 | 837.0 | 839.5 | 831.0 | 837.7 | +1.3 | +0.16% | 4,752,100 |
| 2025-09-16 | 833.0 | 838.3 | 830.7 | 836.4 | +4.8 | +0.58% | 4,748,800 |
| 2025-09-12 | 830.1 | 832.5 | 827.3 | 831.6 | — | — | 5,927,300 |
直近120営業日分を表示