KabuInsight

大王製紙

3880
プライム/パルプ・紙/Daio Paper 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
2026-03-131,099.01,118.01,092.01,102.0-2.0-0.18%358,400
2026-03-121,132.01,135.01,100.01,104.0-48.0-4.17%476,100
2026-03-111,145.01,168.01,141.01,152.0+24.0+2.13%323,400
2026-03-101,144.01,144.01,116.01,128.0+14.0+1.26%320,400
2026-03-091,110.01,120.01,082.01,114.0-23.0-2.02%589,700
2026-03-061,126.01,143.01,117.01,137.0-3.0-0.26%259,100
2026-03-051,153.01,168.01,134.01,140.0-6.0-0.52%449,300
2026-03-041,138.01,171.01,126.01,146.0-52.0-4.34%665,100
2026-03-031,207.01,244.01,193.01,198.0+35.0+3.01%1,306,300
2026-03-021,151.01,168.01,133.01,163.0-11.0-0.94%502,800
2026-02-271,130.01,182.01,129.01,174.0+43.0+3.80%550,400
2026-02-261,130.01,146.01,128.01,131.0-4.0-0.35%448,600
2026-02-251,130.01,141.01,112.01,135.0+8.0+0.71%463,700
2026-02-241,106.01,133.01,087.01,127.0+8.0+0.71%874,000
2026-02-201,149.01,149.01,119.01,119.0-41.0-3.53%333,600
2026-02-191,162.01,162.01,133.01,160.0-13.0-1.11%464,000
2026-02-181,149.01,180.01,147.01,173.0+32.0+2.80%368,200
2026-02-171,147.01,176.01,137.01,141.0-25.0-2.14%389,600
2026-02-161,109.01,174.01,099.01,166.0+60.0+5.42%979,300
2026-02-131,042.01,155.01,015.01,106.0+64.0+6.14%1,470,600
2026-02-121,039.01,059.01,036.01,042.0+5.0+0.48%464,400
2026-02-101,016.01,037.01,013.01,037.0+34.0+3.39%486,900
2026-02-091,013.01,017.0998.01,003.0+5.0+0.50%355,000
2026-02-061,005.01,023.0990.0998.0-11.0-1.09%336,800
2026-02-051,019.01,023.01,002.01,009.0+8.0+0.80%314,200
2026-02-04991.01,011.0989.01,001.0+12.0+1.21%287,500
2026-02-03986.0990.0979.0989.0+16.0+1.64%181,600
2026-02-02980.0993.0973.0973.0+1.0+0.10%243,000
2026-01-30966.0973.0961.0972.0+7.0+0.73%205,000
2026-01-29960.0968.0946.0965.0+2.0+0.21%278,900
2026-01-28978.0979.0963.0963.0-19.0-1.93%213,800
2026-01-27980.0984.0970.0982.0-6.0-0.61%242,200
2026-01-26996.01,002.0985.0988.0-17.0-1.69%246,200
2026-01-23999.01,005.0990.01,005.0+6.0+0.60%232,300
2026-01-22987.0999.0984.0999.0+19.0+1.94%274,200
2026-01-21980.0990.0973.0980.0-5.0-0.51%273,700
2026-01-20989.0990.0978.0985.0-3.0-0.30%273,800
2026-01-19989.0993.0974.0988.00.00.00%338,400
2026-01-16990.0992.0973.0988.0-6.0-0.60%374,700
2026-01-15990.0998.0980.0994.0+5.0+0.51%317,100
2026-01-14999.01,011.0981.0989.0-7.0-0.70%463,600
2026-01-13995.01,000.0984.0996.0+16.0+1.63%302,200
2026-01-09980.0992.0976.0980.0+5.0+0.51%367,900
2026-01-08970.0978.0967.0975.0+3.0+0.31%247,600
2026-01-07971.0980.0968.0972.0-2.0-0.21%295,400
2026-01-06945.0975.0945.0974.0+31.0+3.29%398,600
2026-01-05931.0943.0925.0943.0+12.0+1.29%430,000
2025-12-30932.0941.0930.0931.0+4.0+0.43%183,300
2025-12-29938.0938.0927.0927.00.00.00%254,700
2025-12-26928.0936.0922.0927.0-1.0-0.11%218,000
2025-12-25927.0929.0915.0928.0+10.0+1.09%261,700
2025-12-24916.0924.0911.0918.0+1.0+0.11%221,700
2025-12-23900.0920.0900.0917.0+14.0+1.55%196,400
2025-12-22924.0924.0902.0903.0-23.0-2.48%239,300
2025-12-19922.0927.0915.0926.0+5.0+0.54%404,100
2025-12-18901.0924.0899.0921.0+21.0+2.33%319,400
2025-12-17900.0904.0891.0900.00.00.00%194,900
2025-12-16906.0908.0896.0900.0-5.0-0.55%252,700
2025-12-15900.0912.0898.0905.0+2.0+0.22%210,100
2025-12-12898.0906.0897.0903.0+13.0+1.46%291,500
2025-12-11907.0910.0890.0890.0-10.0-1.11%276,500
2025-12-10919.0922.0900.0900.0-16.0-1.75%286,200
2025-12-09930.0938.0911.0916.0-18.0-1.93%265,200
2025-12-08927.0936.0912.0934.0+7.0+0.76%252,400
2025-12-05924.0936.0918.0927.0-4.0-0.43%312,300
2025-12-04920.0931.0919.0931.0+4.0+0.43%292,300
2025-12-03923.0931.0919.0927.0+4.0+0.43%297,500
2025-12-02933.0938.0920.0923.0-17.0-1.81%254,000
2025-12-01955.0956.0939.0940.0-16.0-1.67%303,400
2025-11-28943.0957.0943.0956.0+15.0+1.59%389,100
2025-11-27927.0946.0921.0941.0+14.0+1.51%425,600
2025-11-26895.0930.0889.0927.0+47.0+5.34%542,700
2025-11-25894.0895.0879.0880.0-11.0-1.23%214,200
2025-11-21883.0891.0880.0891.0+8.0+0.91%273,500
2025-11-20880.0887.0875.0883.0+13.0+1.49%248,200
2025-11-19867.0875.0864.0870.00.00.00%344,500
2025-11-18885.0886.0863.0870.0-25.0-2.79%398,300
2025-11-17927.0928.0890.0895.0-36.0-3.87%632,700
2025-11-14891.0950.0890.0931.0+35.0+3.91%1,215,200
2025-11-13882.0897.0877.0896.0+44.0+5.16%558,300
2025-11-12841.0854.0840.0852.0+12.0+1.43%230,500
2025-11-11840.0840.0834.0840.00.00.00%191,700
2025-11-10840.0841.0834.0840.0+3.0+0.36%204,200
2025-11-07826.0837.0826.0837.0+11.0+1.33%239,400
2025-11-06830.0838.0824.0826.0-5.0-0.60%240,300
2025-11-05835.0838.0824.0831.0+2.0+0.24%262,800
2025-11-04818.0833.0814.0829.0+16.0+1.97%306,600
2025-10-31830.0834.0813.0813.0-17.0-2.05%489,900
2025-10-30825.0839.0823.0830.0+1.0+0.12%425,500
2025-10-29860.0860.0828.0829.0-33.0-3.83%399,100
2025-10-28886.0889.0862.0862.0-29.0-3.25%253,600
2025-10-27889.0895.0887.0891.0+7.0+0.79%170,800
2025-10-24886.0891.0883.0884.00.00.00%164,100
2025-10-23869.0886.0868.0884.0+15.0+1.73%232,500
2025-10-22868.0874.0868.0869.0+1.0+0.12%222,400
2025-10-21875.0877.0867.0868.0-7.0-0.80%130,200
2025-10-20876.0883.0875.0875.0+6.0+0.69%137,900
2025-10-17864.0872.0862.0869.0+6.0+0.70%193,400
2025-10-16853.0863.0852.0863.0+10.0+1.17%143,600
2025-10-15856.0858.0848.0853.0+7.0+0.83%185,000
2025-10-14855.0859.0844.0846.0-14.0-1.63%292,500
2025-10-10852.0861.0849.0860.0-2.0-0.23%292,500
2025-10-09855.0864.0851.0862.0+2.0+0.23%358,500
2025-10-08882.0891.0860.0860.0-27.0-3.04%297,000
2025-10-07884.0896.0882.0887.00.00.00%272,900
2025-10-06890.0893.0883.0887.0+4.0+0.45%171,700
2025-10-03884.0887.0880.0883.0+2.0+0.23%122,600
2025-10-02884.0891.0875.0881.0-3.0-0.34%188,500
2025-10-01889.0895.0879.0884.0-7.0-0.79%258,300
2025-09-30897.0901.0885.0891.0-5.0-0.56%217,000
2025-09-29923.0923.0896.0896.0-30.0-3.24%271,400
2025-09-26920.0929.0917.0926.0+5.0+0.54%254,700
2025-09-25920.0921.0911.0921.0+6.0+0.66%188,300
2025-09-24915.0917.0911.0915.0-1.0-0.11%139,600
2025-09-22903.0920.0901.0916.0+13.0+1.44%190,000
2025-09-19902.0907.0897.0903.0+4.0+0.44%279,300
2025-09-18897.0903.0893.0899.0+7.0+0.78%132,500
2025-09-17896.0897.0886.0892.0-4.0-0.45%136,700
2025-09-16900.0907.0895.0896.0-2.0-0.22%239,200
2025-09-12890.0898.0890.0898.0——223,600

直近120営業日分を表示