阿波製紙
3896スタンダード/パルプ・紙/AWA PAPER & TECHNOLOGICAL COMPANY,Inc.
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 | 394.0 | 403.0 | 387.0 | 396.0 | -6.0 | -1.49% | 41,800 |
| 2026-03-12 | 406.0 | 411.0 | 398.0 | 402.0 | -7.0 | -1.71% | 84,200 |
| 2026-03-11 | 416.0 | 423.0 | 406.0 | 409.0 | -4.0 | -0.97% | 142,200 |
| 2026-03-10 | 398.0 | 429.0 | 392.0 | 413.0 | +21.0 | +5.36% | 527,800 |
| 2026-03-09 | 382.0 | 397.0 | 372.0 | 392.0 | -6.0 | -1.51% | 158,900 |
| 2026-03-06 | 395.0 | 404.0 | 393.0 | 398.0 | -3.0 | -0.75% | 30,700 |
| 2026-03-05 | 388.0 | 405.0 | 388.0 | 401.0 | +21.0 | +5.53% | 67,600 |
| 2026-03-04 | 403.0 | 403.0 | 373.0 | 380.0 | -27.0 | -6.63% | 151,500 |
| 2026-03-03 | 415.0 | 419.0 | 401.0 | 407.0 | -9.0 | -2.16% | 74,200 |
| 2026-03-02 | 429.0 | 429.0 | 413.0 | 416.0 | -20.0 | -4.59% | 85,600 |
| 2026-02-27 | 418.0 | 436.0 | 417.0 | 436.0 | +17.0 | +4.06% | 74,400 |
| 2026-02-26 | 413.0 | 421.0 | 411.0 | 419.0 | +3.0 | +0.72% | 78,700 |
| 2026-02-25 | 423.0 | 423.0 | 410.0 | 416.0 | -7.0 | -1.65% | 114,900 |
| 2026-02-24 | 430.0 | 434.0 | 421.0 | 423.0 | -8.0 | -1.86% | 64,100 |
| 2026-02-20 | 450.0 | 450.0 | 431.0 | 431.0 | -19.0 | -4.22% | 85,400 |
| 2026-02-19 | 460.0 | 460.0 | 444.0 | 450.0 | -6.0 | -1.32% | 63,200 |
| 2026-02-18 | 459.0 | 463.0 | 448.0 | 456.0 | +5.0 | +1.11% | 95,100 |
| 2026-02-17 | 442.0 | 466.0 | 439.0 | 451.0 | +6.0 | +1.35% | 114,900 |
| 2026-02-16 | 450.0 | 450.0 | 433.0 | 445.0 | -5.0 | -1.11% | 129,100 |
| 2026-02-13 | 480.0 | 480.0 | 445.0 | 450.0 | -11.0 | -2.39% | 189,700 |
| 2026-02-12 | 468.0 | 487.0 | 457.0 | 461.0 | -54.0 | -10.49% | 504,400 |
| 2026-02-10 | 510.0 | 573.0 | 488.0 | 515.0 | +1.0 | +0.19% | 2,126,500 |
| 2026-02-09 | 439.0 | 514.0 | 434.0 | 514.0 | +80.0 | +18.43% | 736,700 |
| 2026-02-06 | 436.0 | 436.0 | 422.0 | 434.0 | -6.0 | -1.36% | 103,300 |
| 2026-02-05 | 434.0 | 441.0 | 429.0 | 440.0 | +6.0 | +1.38% | 61,000 |
| 2026-02-04 | 429.0 | 443.0 | 423.0 | 434.0 | +9.0 | +2.12% | 132,900 |
| 2026-02-03 | 427.0 | 434.0 | 416.0 | 425.0 | -5.0 | -1.16% | 85,200 |
| 2026-02-02 | 431.0 | 444.0 | 419.0 | 430.0 | +11.0 | +2.63% | 104,700 |
| 2026-01-30 | 432.0 | 435.0 | 411.0 | 419.0 | -9.0 | -2.10% | 135,500 |
| 2026-01-29 | 458.0 | 464.0 | 427.0 | 428.0 | -38.0 | -8.15% | 250,800 |
| 2026-01-28 | 490.0 | 493.0 | 461.0 | 466.0 | -29.0 | -5.86% | 398,100 |
| 2026-01-27 | 462.0 | 520.0 | 441.0 | 495.0 | +15.0 | +3.13% | 1,959,400 |
| 2026-01-26 | 422.0 | 504.0 | 418.0 | 480.0 | +56.0 | +13.21% | 2,643,900 |
| 2026-01-23 | 401.0 | 427.0 | 399.0 | 424.0 | +19.0 | +4.69% | 157,800 |
| 2026-01-22 | 425.0 | 428.0 | 403.0 | 405.0 | -22.0 | -5.15% | 141,400 |
| 2026-01-21 | 456.0 | 459.0 | 425.0 | 427.0 | -29.0 | -6.36% | 197,500 |
| 2026-01-20 | 484.0 | 491.0 | 448.0 | 456.0 | -45.0 | -8.98% | 328,100 |
| 2026-01-19 | 476.0 | 549.0 | 462.0 | 501.0 | +28.0 | +5.92% | 1,573,400 |
| 2026-01-16 | 579.0 | 579.0 | 461.0 | 473.0 | -26.0 | -5.21% | 1,864,300 |
| 2026-01-15 | 499.0 | 499.0 | 499.0 | 499.0 | +80.0 | +19.09% | 63,400 |
| 2026-01-14 | 371.0 | 419.0 | 371.0 | 419.0 | +80.0 | +23.60% | 563,800 |
| 2026-01-13 | 342.0 | 342.0 | 338.0 | 339.0 | -1.0 | -0.29% | 10,100 |
| 2026-01-09 | 339.0 | 340.0 | 336.0 | 340.0 | +2.0 | +0.59% | 7,500 |
| 2026-01-08 | 336.0 | 340.0 | 335.0 | 338.0 | -1.0 | -0.29% | 12,300 |
| 2026-01-07 | 340.0 | 342.0 | 339.0 | 339.0 | 0.0 | 0.00% | 5,800 |
| 2026-01-06 | 337.0 | 339.0 | 335.0 | 339.0 | +2.0 | +0.59% | 6,300 |
| 2026-01-05 | 333.0 | 337.0 | 331.0 | 337.0 | +8.0 | +2.43% | 12,500 |
| 2025-12-30 | 332.0 | 335.0 | 327.0 | 329.0 | -3.0 | -0.90% | 13,200 |
| 2025-12-29 | 331.0 | 333.0 | 330.0 | 332.0 | +3.0 | +0.91% | 5,800 |
| 2025-12-26 | 329.0 | 329.0 | 324.0 | 329.0 | +4.0 | +1.23% | 16,700 |
| 2025-12-25 | 323.0 | 326.0 | 321.0 | 325.0 | +1.0 | +0.31% | 21,900 |
| 2025-12-24 | 324.0 | 328.0 | 323.0 | 324.0 | +2.0 | +0.62% | 15,400 |
| 2025-12-23 | 321.0 | 324.0 | 320.0 | 322.0 | +1.0 | +0.31% | 33,900 |
| 2025-12-22 | 328.0 | 328.0 | 320.0 | 321.0 | -6.0 | -1.83% | 27,700 |
| 2025-12-19 | 328.0 | 330.0 | 327.0 | 327.0 | 0.0 | 0.00% | 5,600 |
| 2025-12-18 | 330.0 | 330.0 | 327.0 | 327.0 | -1.0 | -0.30% | 9,400 |
| 2025-12-17 | 330.0 | 330.0 | 327.0 | 328.0 | -2.0 | -0.61% | 14,500 |
| 2025-12-16 | 332.0 | 333.0 | 330.0 | 330.0 | -2.0 | -0.60% | 15,900 |
| 2025-12-15 | 333.0 | 335.0 | 332.0 | 332.0 | 0.0 | 0.00% | 13,200 |
| 2025-12-12 | 335.0 | 335.0 | 332.0 | 332.0 | -3.0 | -0.90% | 10,400 |
| 2025-12-11 | 331.0 | 335.0 | 331.0 | 335.0 | +4.0 | +1.21% | 22,500 |
| 2025-12-10 | 334.0 | 334.0 | 331.0 | 331.0 | -2.0 | -0.60% | 4,300 |
| 2025-12-09 | 335.0 | 335.0 | 332.0 | 333.0 | -1.0 | -0.30% | 5,300 |
| 2025-12-08 | 336.0 | 339.0 | 331.0 | 334.0 | -2.0 | -0.60% | 41,000 |
| 2025-12-05 | 334.0 | 339.0 | 334.0 | 336.0 | -2.0 | -0.59% | 8,300 |
| 2025-12-04 | 333.0 | 338.0 | 333.0 | 338.0 | +5.0 | +1.50% | 39,900 |
| 2025-12-03 | 338.0 | 338.0 | 332.0 | 333.0 | -1.0 | -0.30% | 29,600 |
| 2025-12-02 | 334.0 | 337.0 | 333.0 | 334.0 | +1.0 | +0.30% | 25,500 |
| 2025-12-01 | 335.0 | 335.0 | 333.0 | 333.0 | 0.0 | 0.00% | 5,700 |
| 2025-11-28 | 335.0 | 335.0 | 333.0 | 333.0 | 0.0 | 0.00% | 6,300 |
| 2025-11-27 | 334.0 | 335.0 | 332.0 | 333.0 | +1.0 | +0.30% | 8,200 |
| 2025-11-26 | 329.0 | 332.0 | 329.0 | 332.0 | +2.0 | +0.61% | 14,400 |
| 2025-11-25 | 329.0 | 333.0 | 328.0 | 330.0 | 0.0 | 0.00% | 15,000 |
| 2025-11-21 | 330.0 | 330.0 | 328.0 | 330.0 | +3.0 | +0.92% | 7,500 |
| 2025-11-20 | 334.0 | 335.0 | 325.0 | 327.0 | -7.0 | -2.10% | 32,200 |
| 2025-11-19 | 335.0 | 337.0 | 331.0 | 334.0 | -1.0 | -0.30% | 21,200 |
| 2025-11-18 | 340.0 | 340.0 | 332.0 | 335.0 | -5.0 | -1.47% | 34,200 |
| 2025-11-17 | 347.0 | 348.0 | 339.0 | 340.0 | -6.0 | -1.73% | 31,100 |
| 2025-11-14 | 350.0 | 353.0 | 345.0 | 346.0 | -5.0 | -1.42% | 36,200 |
| 2025-11-13 | 355.0 | 357.0 | 350.0 | 351.0 | -4.0 | -1.13% | 28,400 |
| 2025-11-12 | 356.0 | 361.0 | 351.0 | 355.0 | -17.0 | -4.57% | 31,800 |
| 2025-11-11 | 360.0 | 372.0 | 356.0 | 372.0 | +14.0 | +3.91% | 16,500 |
| 2025-11-10 | 345.0 | 358.0 | 345.0 | 358.0 | +12.0 | +3.47% | 37,700 |
| 2025-11-07 | 351.0 | 353.0 | 345.0 | 346.0 | -5.0 | -1.42% | 22,400 |
| 2025-11-06 | 353.0 | 357.0 | 351.0 | 351.0 | 0.0 | 0.00% | 8,000 |
| 2025-11-05 | 357.0 | 357.0 | 346.0 | 351.0 | -6.0 | -1.68% | 30,000 |
| 2025-11-04 | 361.0 | 364.0 | 356.0 | 357.0 | -4.0 | -1.11% | 16,800 |
| 2025-10-31 | 361.0 | 369.0 | 360.0 | 361.0 | 0.0 | 0.00% | 9,300 |
| 2025-10-30 | 361.0 | 366.0 | 360.0 | 361.0 | 0.0 | 0.00% | 8,600 |
| 2025-10-29 | 367.0 | 367.0 | 361.0 | 361.0 | -8.0 | -2.17% | 11,600 |
| 2025-10-28 | 374.0 | 376.0 | 364.0 | 369.0 | -7.0 | -1.86% | 17,200 |
| 2025-10-27 | 375.0 | 381.0 | 374.0 | 376.0 | +2.0 | +0.53% | 30,900 |
| 2025-10-24 | 375.0 | 380.0 | 373.0 | 374.0 | -4.0 | -1.06% | 13,000 |
| 2025-10-23 | 379.0 | 379.0 | 375.0 | 378.0 | -1.0 | -0.26% | 7,100 |
| 2025-10-22 | 378.0 | 380.0 | 376.0 | 379.0 | +1.0 | +0.26% | 5,300 |
| 2025-10-21 | 384.0 | 384.0 | 375.0 | 378.0 | -2.0 | -0.53% | 11,400 |
| 2025-10-20 | 375.0 | 383.0 | 371.0 | 380.0 | +6.0 | +1.60% | 23,200 |
| 2025-10-17 | 375.0 | 379.0 | 371.0 | 374.0 | +3.0 | +0.81% | 7,200 |
| 2025-10-16 | 376.0 | 376.0 | 369.0 | 371.0 | -5.0 | -1.33% | 7,600 |
| 2025-10-15 | 370.0 | 381.0 | 365.0 | 376.0 | +12.0 | +3.30% | 17,400 |
| 2025-10-14 | 362.0 | 400.0 | 358.0 | 364.0 | +2.0 | +0.55% | 102,000 |
| 2025-10-10 | 363.0 | 365.0 | 357.0 | 362.0 | +1.0 | +0.28% | 9,700 |
| 2025-10-09 | 367.0 | 367.0 | 360.0 | 361.0 | -6.0 | -1.63% | 26,300 |
| 2025-10-08 | 366.0 | 370.0 | 365.0 | 367.0 | -1.0 | -0.27% | 17,700 |
| 2025-10-07 | 366.0 | 369.0 | 363.0 | 368.0 | +2.0 | +0.55% | 33,700 |
| 2025-10-06 | 367.0 | 375.0 | 365.0 | 366.0 | -1.0 | -0.27% | 34,500 |
| 2025-10-03 | 370.0 | 372.0 | 367.0 | 367.0 | -3.0 | -0.81% | 8,100 |
| 2025-10-02 | 372.0 | 373.0 | 370.0 | 370.0 | -5.0 | -1.33% | 17,600 |
| 2025-10-01 | 386.0 | 386.0 | 375.0 | 375.0 | -13.0 | -3.35% | 24,500 |
| 2025-09-30 | 385.0 | 388.0 | 385.0 | 388.0 | +3.0 | +0.78% | 7,400 |
| 2025-09-29 | 386.0 | 390.0 | 383.0 | 385.0 | -5.0 | -1.28% | 10,700 |
| 2025-09-26 | 384.0 | 390.0 | 383.0 | 390.0 | +5.0 | +1.30% | 7,400 |
| 2025-09-25 | 386.0 | 388.0 | 384.0 | 385.0 | -1.0 | -0.26% | 11,000 |
| 2025-09-24 | 387.0 | 389.0 | 386.0 | 386.0 | -2.0 | -0.52% | 8,100 |
| 2025-09-22 | 389.0 | 391.0 | 388.0 | 388.0 | 0.0 | 0.00% | 7,900 |
| 2025-09-19 | 391.0 | 391.0 | 387.0 | 388.0 | +1.0 | +0.26% | 4,900 |
| 2025-09-18 | 388.0 | 391.0 | 387.0 | 387.0 | -4.0 | -1.02% | 8,900 |
| 2025-09-17 | 388.0 | 393.0 | 387.0 | 391.0 | +2.0 | +0.51% | 12,500 |
| 2025-09-16 | 391.0 | 392.0 | 388.0 | 389.0 | -3.0 | -0.77% | 6,400 |
| 2025-09-12 | 391.0 | 392.0 | 388.0 | 392.0 | — | — | 10,400 |
直近120営業日分を表示