KabuInsight

日本製紙

3863
プライム/パルプ・紙/Nippon Paper Industries 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
2026-03-131,273.01,287.01,271.01,274.0-2.0-0.16%965,100
2026-03-121,284.01,290.01,267.01,276.0-8.0-0.62%561,400
2026-03-111,290.01,312.01,284.01,284.0+10.0+0.78%423,300
2026-03-101,265.01,279.01,255.01,274.0+18.0+1.43%714,200
2026-03-091,244.01,256.01,224.01,256.0-15.0-1.18%1,211,100
2026-03-061,265.01,276.01,249.01,271.0-2.0-0.16%729,400
2026-03-051,295.01,303.01,267.01,273.0-7.0-0.55%1,119,100
2026-03-041,288.01,295.01,256.01,280.0-34.0-2.59%1,180,500
2026-03-031,323.01,347.01,314.01,314.0-18.0-1.35%903,400
2026-03-021,291.01,336.01,287.01,332.0+14.0+1.06%872,500
2026-02-271,287.01,327.01,272.01,318.0+25.0+1.93%894,800
2026-02-261,281.01,299.01,275.01,293.0+10.0+0.78%605,100
2026-02-251,280.01,304.01,263.01,283.0+17.0+1.34%863,000
2026-02-241,250.01,284.01,241.01,266.0+20.0+1.61%988,500
2026-02-201,230.01,258.01,229.01,246.0-4.0-0.32%825,600
2026-02-191,215.01,250.01,203.01,250.0+37.0+3.05%880,500
2026-02-181,195.01,213.01,192.01,213.0+34.0+2.88%331,800
2026-02-171,187.01,204.01,179.01,179.0-11.0-0.92%370,900
2026-02-161,190.01,196.01,181.01,190.0+2.0+0.17%476,200
2026-02-131,190.01,195.01,172.01,188.0+9.0+0.76%400,300
2026-02-121,160.01,189.01,160.01,179.0+26.0+2.25%633,100
2026-02-101,152.01,164.01,142.01,153.0+17.0+1.50%670,200
2026-02-091,160.01,163.01,116.01,136.0+3.0+0.26%1,228,800
2026-02-061,188.01,196.01,127.01,133.0-56.0-4.71%1,281,000
2026-02-051,205.01,215.01,181.01,189.00.00.00%749,700
2026-02-041,186.01,199.01,177.01,189.0+10.0+0.85%363,000
2026-02-031,187.01,195.01,171.01,179.0-7.0-0.59%529,200
2026-02-021,189.01,204.01,182.01,186.0+6.0+0.51%466,100
2026-01-301,166.01,181.01,162.01,180.0+9.0+0.77%380,000
2026-01-291,154.01,172.01,142.01,171.0+17.0+1.47%372,900
2026-01-281,163.01,169.01,152.01,154.0-14.0-1.20%326,200
2026-01-271,170.01,172.01,159.01,168.0-11.0-0.93%456,500
2026-01-261,189.01,189.01,176.01,179.0-13.0-1.09%361,300
2026-01-231,200.01,206.01,187.01,192.0-2.0-0.17%339,300
2026-01-221,174.01,196.01,174.01,194.0+30.0+2.58%535,400
2026-01-211,171.01,196.01,161.01,164.0-14.0-1.19%615,900
2026-01-201,189.01,189.01,174.01,178.0-11.0-0.93%271,600
2026-01-191,173.01,190.01,165.01,189.0+17.0+1.45%584,100
2026-01-161,182.01,186.01,164.01,172.0-15.0-1.26%380,000
2026-01-151,188.01,193.01,180.01,187.0-1.0-0.08%450,400
2026-01-141,192.01,204.01,182.01,188.0-4.0-0.34%462,100
2026-01-131,201.01,205.01,190.01,192.0+3.0+0.25%333,500
2026-01-091,194.01,195.01,185.01,189.0+11.0+0.93%350,600
2026-01-081,188.01,198.01,174.01,178.0-10.0-0.84%373,800
2026-01-071,180.01,197.01,175.01,188.0-4.0-0.34%343,200
2026-01-061,175.01,204.01,175.01,192.0+20.0+1.71%373,500
2026-01-051,167.01,179.01,166.01,172.0+9.0+0.77%350,100
2025-12-301,158.01,172.01,157.01,163.0-1.0-0.09%581,600
2025-12-291,159.01,165.01,154.01,164.0+8.0+0.69%256,600
2025-12-261,170.01,179.01,153.01,156.0-6.0-0.52%313,000
2025-12-251,142.01,166.01,138.01,162.0+24.0+2.11%299,800
2025-12-241,143.01,160.01,136.01,138.0-5.0-0.44%426,000
2025-12-231,133.01,149.01,133.01,143.0+2.0+0.18%336,900
2025-12-221,116.01,145.01,116.01,141.0+25.0+2.24%523,900
2025-12-191,130.01,133.01,110.01,116.0-14.0-1.24%823,300
2025-12-181,116.01,137.01,113.01,130.0+21.0+1.89%439,100
2025-12-171,113.01,119.01,104.01,109.0-3.0-0.27%225,800
2025-12-161,118.01,118.01,103.01,112.0-6.0-0.54%248,600
2025-12-151,104.01,118.01,091.01,118.0+8.0+0.72%327,700
2025-12-121,094.01,114.01,094.01,110.0+13.0+1.19%402,900
2025-12-111,116.01,117.01,097.01,097.0-11.0-0.99%229,400
2025-12-101,109.01,119.01,108.01,108.0-1.0-0.09%206,300
2025-12-091,112.01,116.01,097.01,109.0-6.0-0.54%324,700
2025-12-081,101.01,116.01,097.01,115.0+18.0+1.64%319,500
2025-12-051,094.01,101.01,087.01,097.0-5.0-0.45%411,500
2025-12-041,091.01,104.01,091.01,102.0+11.0+1.01%469,100
2025-12-031,086.01,102.01,083.01,091.0-1.0-0.09%499,100
2025-12-021,114.01,116.01,092.01,092.0-22.0-1.97%536,100
2025-12-011,108.01,120.01,102.01,114.0+4.0+0.36%480,300
2025-11-281,093.01,113.01,092.01,110.0+25.0+2.30%313,300
2025-11-271,091.01,094.01,082.01,085.0-5.0-0.46%462,100
2025-11-261,075.01,090.01,072.01,090.0+18.0+1.68%347,600
2025-11-251,064.01,074.01,055.01,072.0+17.0+1.61%495,200
2025-11-211,048.01,064.01,048.01,055.0+2.0+0.19%526,700
2025-11-201,048.01,061.01,047.01,053.0+5.0+0.48%555,700
2025-11-191,055.01,062.01,045.01,048.0-7.0-0.66%371,600
2025-11-181,063.01,065.01,045.01,055.0-13.0-1.22%596,600
2025-11-171,100.01,103.01,068.01,068.0-35.0-3.17%479,700
2025-11-141,109.01,113.01,099.01,103.0-7.0-0.63%434,600
2025-11-131,098.01,117.01,093.01,110.0+18.0+1.65%533,000
2025-11-121,087.01,098.01,081.01,092.0+14.0+1.30%353,600
2025-11-111,086.01,086.01,066.01,078.0-9.0-0.83%376,300
2025-11-101,073.01,087.01,067.01,087.0+21.0+1.97%397,300
2025-11-071,065.01,069.01,040.01,066.0+1.0+0.09%802,500
2025-11-061,147.01,162.01,045.01,065.0-72.0-6.33%1,635,800
2025-11-051,141.01,144.01,121.01,137.0-12.0-1.04%437,400
2025-11-041,150.01,162.01,145.01,149.0-5.0-0.43%320,000
2025-10-311,169.01,169.01,142.01,154.0-5.0-0.43%452,000
2025-10-301,153.01,163.01,150.01,159.0+7.0+0.61%1,015,100
2025-10-291,185.01,188.01,152.01,152.0-33.0-2.78%427,800
2025-10-281,227.01,229.01,185.01,185.0-41.0-3.34%583,100
2025-10-271,214.01,237.01,209.01,226.0+30.0+2.51%533,300
2025-10-241,202.01,209.01,193.01,196.0-3.0-0.25%286,200
2025-10-231,187.01,208.01,182.01,199.0+18.0+1.52%347,100
2025-10-221,171.01,186.01,169.01,181.0+18.0+1.55%306,700
2025-10-211,175.01,179.01,163.01,163.0-6.0-0.51%262,900
2025-10-201,156.01,172.01,154.01,169.0+22.0+1.92%225,400
2025-10-171,146.01,161.01,142.01,147.0+1.0+0.09%233,300
2025-10-161,148.01,152.01,143.01,146.0+6.0+0.53%200,000
2025-10-151,140.01,144.01,134.01,140.0+13.0+1.15%280,700
2025-10-141,137.01,155.01,120.01,127.0-32.0-2.76%493,600
2025-10-101,170.01,174.01,153.01,159.0-28.0-2.36%466,100
2025-10-091,194.01,198.01,176.01,187.0-11.0-0.92%435,400
2025-10-081,221.01,229.01,198.01,198.0-26.0-2.12%365,900
2025-10-071,226.01,234.01,221.01,224.00.00.00%458,600
2025-10-061,233.01,236.01,219.01,224.0+8.0+0.66%382,400
2025-10-031,196.01,218.01,196.01,216.0+13.0+1.08%419,700
2025-10-021,203.01,210.01,187.01,203.0-4.0-0.33%230,200
2025-10-011,209.01,215.01,197.01,207.0-11.0-0.90%399,200
2025-09-301,241.01,242.01,203.01,218.0-24.0-1.93%799,000
2025-09-291,262.01,262.01,237.01,242.0-28.0-2.20%378,000
2025-09-261,256.01,270.01,252.01,270.0+14.0+1.11%420,300
2025-09-251,249.01,259.01,246.01,256.0+7.0+0.56%298,800
2025-09-241,264.01,264.01,241.01,249.0-9.0-0.72%313,700
2025-09-221,245.01,265.01,239.01,258.0+10.0+0.80%343,100
2025-09-191,248.01,253.01,242.01,248.00.00.00%508,900
2025-09-181,245.01,250.01,236.01,248.0+9.0+0.73%315,000
2025-09-171,248.01,249.01,234.01,239.0-9.0-0.72%239,800
2025-09-161,245.01,256.01,243.01,248.0+1.0+0.08%217,500
2025-09-121,252.01,259.01,241.01,247.0——351,000

直近120営業日分を表示