KabuInsight

三菱製紙

3864
プライム/パルプ・紙/Mitsubishi Paper Mills Limited
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
2026-03-13839.0839.0823.0832.0-22.0-2.58%290,800
2026-03-12875.0891.0852.0854.0-21.0-2.40%309,900
2026-03-11870.0924.0868.0875.0+19.0+2.22%998,700
2026-03-10844.0863.0837.0856.0+27.0+3.26%259,600
2026-03-09840.0851.0810.0829.0-54.0-6.12%546,300
2026-03-06875.0890.0863.0883.0-4.0-0.45%265,200
2026-03-05863.0899.0863.0887.0+57.0+6.87%425,300
2026-03-04846.0867.0812.0830.0-31.0-3.60%639,400
2026-03-03877.0895.0857.0861.0-9.0-1.03%643,700
2026-03-02842.0874.0833.0870.0+15.0+1.75%668,200
2026-02-27832.0859.0823.0855.0+25.0+3.01%571,500
2026-02-26840.0848.0825.0830.0+1.0+0.12%426,100
2026-02-25820.0837.0814.0829.0+12.0+1.47%367,700
2026-02-24794.0828.0791.0817.0+28.0+3.55%680,700
2026-02-20785.0794.0783.0789.0+2.0+0.25%417,400
2026-02-19771.0790.0768.0787.0+17.0+2.21%582,000
2026-02-18742.0770.0740.0770.0+29.0+3.91%999,500
2026-02-17737.0748.0729.0741.0+11.0+1.51%446,100
2026-02-16735.0755.0724.0730.0+34.0+4.89%1,666,200
2026-02-13709.0712.0689.0696.0-15.0-2.11%309,000
2026-02-12707.0714.0703.0711.0+7.0+0.99%316,700
2026-02-10696.0712.0692.0704.0+8.0+1.15%248,800
2026-02-09700.0703.0690.0696.0+4.0+0.58%185,200
2026-02-06681.0697.0674.0692.0+9.0+1.32%217,100
2026-02-05689.0694.0683.0683.0+4.0+0.59%182,000
2026-02-04665.0683.0665.0679.0+8.0+1.19%148,500
2026-02-03662.0671.0658.0671.0+12.0+1.82%122,400
2026-02-02674.0683.0658.0659.0-8.0-1.20%684,700
2026-01-30667.0669.0662.0667.0+4.0+0.60%82,500
2026-01-29663.0668.0654.0663.0+2.0+0.30%137,600
2026-01-28673.0673.0648.0661.0-13.0-1.93%293,800
2026-01-27667.0675.0664.0674.0+3.0+0.45%103,400
2026-01-26675.0675.0665.0671.0-8.0-1.18%165,200
2026-01-23679.0683.0676.0679.0-1.0-0.15%54,200
2026-01-22679.0684.0673.0680.0+9.0+1.34%124,000
2026-01-21669.0679.0666.0671.0-13.0-1.90%147,600
2026-01-20685.0690.0681.0684.0-7.0-1.01%87,400
2026-01-19683.0691.0680.0691.0+5.0+0.73%116,900
2026-01-16702.0703.0681.0686.0-17.0-2.42%263,600
2026-01-15687.0704.0687.0703.0+19.0+2.78%373,300
2026-01-14685.0691.0682.0684.0+2.0+0.29%296,700
2026-01-13683.0683.0674.0682.0+9.0+1.34%158,800
2026-01-09674.0678.0670.0673.0+3.0+0.45%100,800
2026-01-08674.0680.0664.0670.0-7.0-1.03%181,800
2026-01-07656.0681.0655.0677.0+24.0+3.68%273,600
2026-01-06657.0659.0651.0653.0-2.0-0.31%123,700
2026-01-05658.0665.0653.0655.00.00.00%114,100
2025-12-30667.0667.0654.0655.0-11.0-1.65%78,600
2025-12-29664.0667.0659.0666.0+6.0+0.91%120,500
2025-12-26665.0665.0656.0660.0-2.0-0.30%99,500
2025-12-25665.0665.0658.0662.0+1.0+0.15%127,200
2025-12-24650.0665.0650.0661.0+11.0+1.69%274,100
2025-12-23656.0664.0647.0650.0-8.0-1.22%315,400
2025-12-22649.0659.0641.0658.0+13.0+2.02%485,400
2025-12-19645.0650.0640.0645.0+7.0+1.10%166,100
2025-12-18638.0643.0632.0638.0+2.0+0.31%141,000
2025-12-17640.0644.0632.0636.0-6.0-0.93%112,300
2025-12-16643.0651.0638.0642.0-2.0-0.31%98,500
2025-12-15641.0648.0639.0644.00.00.00%94,400
2025-12-12636.0644.0634.0644.0+11.0+1.74%121,900
2025-12-11644.0645.0632.0633.0-7.0-1.09%70,800
2025-12-10650.0651.0640.0640.0-6.0-0.93%92,500
2025-12-09645.0653.0640.0646.00.00.00%160,400
2025-12-08634.0649.0634.0646.0+13.0+2.05%85,500
2025-12-05637.0640.0629.0633.0-6.0-0.94%95,200
2025-12-04631.0641.0631.0639.0+4.0+0.63%98,200
2025-12-03635.0642.0632.0635.0-1.0-0.16%80,000
2025-12-02638.0643.0631.0636.0-4.0-0.63%109,200
2025-12-01658.0658.0639.0640.0-10.0-1.54%261,200
2025-11-28645.0659.0645.0650.0+6.0+0.93%295,100
2025-11-27636.0644.0635.0644.0+9.0+1.42%110,600
2025-11-26622.0635.0622.0635.0+16.0+2.58%154,000
2025-11-25628.0633.0614.0619.0-7.0-1.12%163,600
2025-11-21615.0633.0614.0626.0+6.0+0.97%222,000
2025-11-20617.0627.0614.0620.0+13.0+2.14%191,800
2025-11-19615.0618.0599.0607.0-3.0-0.49%243,000
2025-11-18627.0632.0610.0610.0-18.0-2.87%226,300
2025-11-17633.0636.0624.0628.0-7.0-1.10%105,100
2025-11-14618.0638.0608.0635.0+27.0+4.44%341,600
2025-11-13620.0620.0603.0608.0-11.0-1.78%198,700
2025-11-12613.0624.0613.0619.0+9.0+1.48%164,600
2025-11-11619.0620.0605.0610.0-9.0-1.45%105,000
2025-11-10611.0619.0610.0619.0+11.0+1.81%161,000
2025-11-07605.0609.0603.0608.0-2.0-0.33%88,600
2025-11-06603.0610.0601.0610.0+9.0+1.50%105,700
2025-11-05598.0602.0586.0601.0-2.0-0.33%267,200
2025-11-04610.0614.0598.0603.0-8.0-1.31%248,400
2025-10-31621.0622.0606.0611.0-10.0-1.61%209,600
2025-10-30611.0625.0602.0621.0+4.0+0.65%302,700
2025-10-29648.0648.0615.0617.0-29.0-4.49%405,000
2025-10-28670.0672.0646.0646.0-24.0-3.58%189,700
2025-10-27666.0673.0660.0670.0+13.0+1.98%169,000
2025-10-24668.0668.0657.0657.0-6.0-0.90%103,000
2025-10-23660.0667.0657.0663.0+1.0+0.15%98,700
2025-10-22658.0664.0654.0662.0+2.0+0.30%129,900
2025-10-21675.0675.0660.0660.0-15.0-2.22%135,100
2025-10-20665.0675.0664.0675.0+16.0+2.43%145,100
2025-10-17661.0663.0654.0659.0-6.0-0.90%199,700
2025-10-16663.0667.0659.0665.0+6.0+0.91%184,000
2025-10-15655.0662.0651.0659.0+14.0+2.17%87,700
2025-10-14660.0664.0643.0645.0-25.0-3.73%336,200
2025-10-10680.0682.0670.0670.0-14.0-2.05%152,900
2025-10-09686.0686.0678.0684.0+4.0+0.59%83,500
2025-10-08683.0688.0680.0680.00.00.00%110,600
2025-10-07671.0684.0671.0680.0+2.0+0.29%106,200
2025-10-06680.0684.0673.0678.0+6.0+0.89%192,700
2025-10-03660.0674.0659.0672.0+17.0+2.60%157,900
2025-10-02650.0659.0641.0655.0+7.0+1.08%441,200
2025-10-01673.0674.0648.0648.0-28.0-4.14%674,700
2025-09-30690.0690.0673.0676.0-8.0-1.17%195,700
2025-09-29690.0691.0681.0684.0-11.0-1.58%98,900
2025-09-26686.0698.0686.0695.0+9.0+1.31%141,200
2025-09-25686.0693.0685.0686.0+3.0+0.44%100,500
2025-09-24687.0689.0681.0683.0-3.0-0.44%102,700
2025-09-22677.0696.0677.0686.0+8.0+1.18%168,200
2025-09-19684.0689.0670.0678.0-4.0-0.59%289,600
2025-09-18689.0691.0677.0682.0-6.0-0.87%206,900
2025-09-17698.0698.0685.0688.0-10.0-1.43%119,100
2025-09-16692.0698.0686.0698.0+11.0+1.60%151,400
2025-09-12688.0692.0683.0687.0——195,600

直近120営業日分を表示