KabuInsight

岡山製紙

3892
スタンダード/パルプ・紙/Okayama 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
2026-03-131,722.01,735.01,721.01,731.0+5.0+0.29%1,400
2026-03-121,780.01,781.01,724.01,726.0-53.0-2.98%2,800
2026-03-111,753.01,799.01,753.01,779.0+26.0+1.48%1,300
2026-03-101,750.01,753.01,750.01,753.0+3.0+0.17%2,200
2026-03-091,800.01,813.01,713.01,750.0-61.0-3.37%3,000
2026-03-061,826.01,826.01,781.01,811.0-15.0-0.82%900
2026-03-051,788.01,829.01,788.01,826.0+65.0+3.69%3,200
2026-03-041,822.01,839.01,761.01,761.0-61.0-3.35%3,200
2026-03-031,940.01,940.01,822.01,822.0-121.0-6.23%8,900
2026-03-021,989.01,989.01,943.01,943.0-52.0-2.61%3,800
2026-02-271,978.02,000.01,966.01,995.0+30.0+1.53%2,500
2026-02-261,942.01,979.01,939.01,965.0+20.0+1.03%3,300
2026-02-251,888.01,970.01,879.01,945.0+57.0+3.02%7,600
2026-02-241,844.01,888.01,844.01,888.0+44.0+2.39%1,000
2026-02-201,834.01,856.01,834.01,844.0-11.0-0.59%1,600
2026-02-191,887.01,887.01,821.01,855.0-32.0-1.70%1,500
2026-02-181,810.01,887.01,810.01,887.0+107.0+6.01%2,600
2026-02-171,769.01,780.01,765.01,780.0-6.0-0.34%1,500
2026-02-161,782.01,786.01,760.01,786.0-6.0-0.33%5,200
2026-02-131,810.01,810.01,792.01,792.0-23.0-1.27%1,200
2026-02-121,807.01,822.01,807.01,815.0+23.0+1.28%1,800
2026-02-101,773.01,808.01,773.01,792.0+19.0+1.07%3,200
2026-02-091,771.01,790.01,757.01,773.0+21.0+1.20%6,900
2026-02-061,739.01,752.01,734.01,752.0+16.0+0.92%4,200
2026-02-051,734.01,736.01,729.01,736.0+2.0+0.12%3,200
2026-02-041,728.01,734.01,727.01,734.0+6.0+0.35%2,100
2026-02-031,723.01,728.01,720.01,728.0+3.0+0.17%1,900
2026-02-021,717.01,728.01,717.01,725.0+17.0+1.00%1,800
2026-01-301,710.01,725.01,708.01,708.0-3.0-0.18%3,000
2026-01-291,692.01,722.01,692.01,711.0+19.0+1.12%1,300
2026-01-281,740.01,741.01,690.01,692.0-40.0-2.31%4,500
2026-01-271,720.01,738.01,720.01,732.0+11.0+0.64%1,800
2026-01-261,761.01,768.01,721.01,721.0-53.0-2.99%5,400
2026-01-231,751.01,788.01,736.01,774.0+15.0+0.85%4,600
2026-01-221,803.01,818.01,715.01,759.0-35.0-1.95%22,900
2026-01-211,809.01,809.01,791.01,794.0-16.0-0.88%2,300
2026-01-201,805.01,818.01,801.01,810.0-10.0-0.55%2,000
2026-01-191,755.01,870.01,755.01,820.0+56.0+3.17%9,000
2026-01-161,768.01,775.01,764.01,764.0+7.0+0.40%4,400
2026-01-151,711.01,798.01,711.01,757.0+46.0+2.69%4,900
2026-01-141,756.01,756.01,701.01,711.0-20.0-1.16%10,300
2026-01-131,733.01,861.01,648.01,731.0-41.0-2.31%53,300
2026-01-091,877.02,075.01,699.01,772.0-145.0-7.56%161,500
2026-01-081,723.01,917.01,706.01,917.0+184.0+10.62%8,500
2026-01-071,610.01,733.01,610.01,733.0+108.0+6.65%6,200
2026-01-061,616.01,640.01,606.01,625.0+4.0+0.25%10,600
2026-01-051,633.01,646.01,611.01,621.0-12.0-0.73%4,500
2025-12-301,634.01,662.01,633.01,633.0-30.0-1.80%5,800
2025-12-291,645.01,694.01,622.01,663.0-10.0-0.60%7,600
2025-12-261,667.01,686.01,667.01,673.0-28.0-1.65%2,800
2025-12-251,685.01,701.01,655.01,701.0+16.0+0.95%2,900
2025-12-241,667.01,699.01,636.01,685.0+17.0+1.02%2,200
2025-12-231,694.01,722.01,668.01,668.0-26.0-1.53%3,000
2025-12-221,754.01,754.01,680.01,694.0-61.0-3.48%7,500
2025-12-191,800.01,840.01,751.01,755.0-45.0-2.50%3,400
2025-12-181,805.01,900.01,723.01,800.0-9.0-0.50%22,700
2025-12-171,699.01,809.01,699.01,809.0+74.0+4.27%4,800
2025-12-161,684.01,735.01,661.01,735.0+51.0+3.03%1,800
2025-12-151,700.01,700.01,684.01,684.0-16.0-0.94%1,700
2025-12-121,671.01,711.01,671.01,700.0-11.0-0.64%4,000
2025-12-111,704.01,720.01,696.01,711.0+7.0+0.41%4,800
2025-12-101,704.01,705.01,686.01,704.0-4.0-0.23%6,400
2025-12-091,585.01,710.01,585.01,708.0+123.0+7.76%13,200
2025-12-081,565.01,600.01,565.01,585.0+18.0+1.15%6,300
2025-12-051,545.01,567.01,545.01,567.0+22.0+1.42%2,900
2025-12-041,543.01,548.01,539.01,545.0-5.0-0.32%900
2025-12-031,546.01,550.01,540.01,550.0+4.0+0.26%3,500
2025-12-021,559.01,559.01,546.01,546.0-20.0-1.28%1,900
2025-12-011,563.01,574.01,560.01,566.0+3.0+0.19%1,500
2025-11-281,550.01,570.01,550.01,563.0+13.0+0.84%2,000
2025-11-271,560.01,568.01,550.01,550.0-27.0-1.71%12,100
2025-11-261,580.01,590.01,577.01,577.0-8.0-0.50%30,700
2025-11-251,570.01,585.01,566.01,585.0+22.0+1.41%4,000
2025-11-211,560.01,567.01,556.01,563.0+3.0+0.19%600
2025-11-201,550.01,562.01,550.01,560.0+11.0+0.71%1,000
2025-11-191,546.01,549.01,546.01,549.0+4.0+0.26%700
2025-11-181,554.01,558.01,540.01,545.0-15.0-0.96%3,200
2025-11-171,559.01,568.01,559.01,560.0+6.0+0.39%1,400
2025-11-141,556.01,556.01,540.01,554.0+7.0+0.45%2,200
2025-11-131,537.01,547.01,537.01,547.0+8.0+0.52%2,100
2025-11-121,531.01,539.01,531.01,539.0+7.0+0.46%1,100
2025-11-111,530.01,535.01,530.01,532.0+2.0+0.13%1,100
2025-11-101,530.01,535.01,528.01,530.00.00.00%1,400
2025-11-071,526.01,530.01,525.01,530.0-1.0-0.07%500
2025-11-061,527.01,531.01,527.01,531.0+5.0+0.33%700
2025-11-051,528.01,536.01,526.01,526.0-2.0-0.13%1,300
2025-11-041,538.01,538.01,528.01,528.0-10.0-0.65%1,700
2025-10-311,533.01,549.01,533.01,538.0+5.0+0.33%2,100
2025-10-301,532.01,536.01,531.01,533.0+2.0+0.13%1,300
2025-10-291,545.01,545.01,531.01,531.0-20.0-1.29%600
2025-10-281,542.01,551.01,535.01,551.0+1.0+0.06%800
2025-10-271,533.01,550.01,533.01,550.0+15.0+0.98%1,300
2025-10-241,550.01,550.01,535.01,535.0-14.0-0.90%1,500
2025-10-231,539.01,549.01,539.01,549.0+7.0+0.45%400
2025-10-221,541.01,542.01,533.01,542.0-3.0-0.19%1,400
2025-10-211,543.01,550.01,543.01,545.0-1.0-0.06%1,000
2025-10-201,551.01,555.01,536.01,546.0-5.0-0.32%1,900
2025-10-171,550.01,551.01,540.01,551.0+6.0+0.39%1,200
2025-10-161,543.01,545.01,542.01,545.0+1.0+0.06%1,000
2025-10-151,585.01,585.01,530.01,544.0-41.0-2.59%3,100
2025-10-141,601.01,630.01,528.01,585.0-25.0-1.55%11,000
2025-10-101,605.01,610.01,602.01,610.0-10.0-0.62%400
2025-10-091,597.01,620.01,597.01,620.0+12.0+0.75%900
2025-10-081,600.01,608.01,589.01,608.0+22.0+1.39%1,700
2025-10-071,601.01,601.01,586.01,586.0-5.0-0.31%200
2025-10-061,580.01,601.01,580.01,591.0+15.0+0.95%2,600
2025-10-031,576.01,577.01,556.01,576.0+10.0+0.64%1,700
2025-10-021,578.01,578.01,541.01,566.0-12.0-0.76%1,100
2025-10-011,551.01,582.01,539.01,578.0+29.0+1.87%1,600
2025-09-301,553.01,553.01,549.01,549.0-10.0-0.64%500
2025-09-291,560.01,560.01,543.01,559.0+3.0+0.19%4,400
2025-09-261,568.01,581.01,556.01,556.0-24.0-1.52%800
2025-09-251,570.01,580.01,527.01,580.0+25.0+1.61%16,900
2025-09-241,562.01,562.01,526.01,555.0+13.0+0.84%6,500
2025-09-221,535.01,555.01,508.01,542.0-1.0-0.06%7,400
2025-09-191,545.01,550.01,536.01,543.0+7.0+0.46%1,300
2025-09-181,518.01,536.01,518.01,536.0+11.0+0.72%300
2025-09-171,540.01,550.01,522.01,525.0-9.0-0.59%1,200
2025-09-161,539.01,540.01,533.01,534.0-5.0-0.32%600
2025-09-121,521.01,539.01,518.01,539.0——1,200

直近120営業日分を表示