KabuInsight

大村紙業

3953
スタンダード/パルプ・紙/OHMURA SHIGYO 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
2026-03-13804.0808.0802.0808.0+4.0+0.50%1,200
2026-03-12805.0805.0780.0804.0-13.0-1.59%4,100
2026-03-11812.0823.0811.0817.0+5.0+0.62%3,200
2026-03-10808.0812.0794.0812.0+5.0+0.62%2,400
2026-03-09796.0807.0753.0807.0-2.0-0.25%18,400
2026-03-06804.0812.0803.0809.0+5.0+0.62%4,500
2026-03-05795.0820.0778.0804.0+11.0+1.39%16,600
2026-03-04827.0827.0741.0793.0-37.0-4.46%48,900
2026-03-03841.0855.0830.0830.0-10.0-1.19%7,100
2026-03-02871.0871.0840.0840.0-33.0-3.78%10,600
2026-02-27873.0873.0861.0873.0+3.0+0.34%3,400
2026-02-26874.0874.0870.0870.0-2.0-0.23%2,700
2026-02-25868.0872.0868.0872.0+3.0+0.35%3,000
2026-02-24868.0880.0866.0869.0+2.0+0.23%7,600
2026-02-20862.0875.0862.0867.0+7.0+0.81%3,300
2026-02-19852.0881.0852.0860.0+9.0+1.06%19,600
2026-02-18839.0855.0839.0851.0+14.0+1.67%9,200
2026-02-17834.0845.0834.0837.0+2.0+0.24%6,300
2026-02-16828.0835.0820.0835.0+8.0+0.97%5,800
2026-02-13835.0835.0816.0827.0-11.0-1.31%6,200
2026-02-12837.0842.0830.0838.0+14.0+1.70%9,400
2026-02-10825.0837.0817.0824.0-4.0-0.48%6,600
2026-02-09825.0840.0821.0828.0+4.0+0.49%7,000
2026-02-06810.0825.0808.0824.0+6.0+0.73%5,200
2026-02-05818.0818.0818.0818.00.00.00%100
2026-02-04818.0818.0811.0818.0+5.0+0.62%2,600
2026-02-03819.0825.0813.0813.0-5.0-0.61%1,800
2026-02-02810.0818.0807.0818.0+7.0+0.86%2,700
2026-01-30813.0813.0808.0811.0+2.0+0.25%15,200
2026-01-29821.0821.0809.0809.0-14.0-1.70%10,600
2026-01-28827.0835.0818.0823.0-1.0-0.12%3,300
2026-01-27826.0826.0824.0824.0+1.0+0.12%600
2026-01-26825.0825.0819.0823.0-5.0-0.60%1,400
2026-01-23831.0834.0820.0828.0+3.0+0.36%5,000
2026-01-22823.0828.0820.0825.0+2.0+0.24%8,500
2026-01-21825.0825.0819.0823.0-9.0-1.08%3,200
2026-01-20828.0834.0825.0832.0+5.0+0.60%3,900
2026-01-19829.0829.0826.0827.0-2.0-0.24%1,200
2026-01-16827.0829.0822.0829.0+2.0+0.24%3,900
2026-01-15828.0828.0819.0827.0-1.0-0.12%5,400
2026-01-14822.0828.0818.0828.0+8.0+0.98%3,800
2026-01-13821.0823.0810.0820.0+3.0+0.37%7,000
2026-01-09804.0826.0804.0817.0+17.0+2.13%13,400
2026-01-08800.0800.0797.0800.0-1.0-0.12%4,000
2026-01-07792.0804.0792.0801.0+14.0+1.78%16,600
2026-01-06795.0795.0787.0787.0-7.0-0.88%13,500
2026-01-05794.0795.0790.0794.0+5.0+0.63%3,000
2025-12-30794.0794.0786.0789.0-4.0-0.50%4,900
2025-12-29793.0793.0784.0793.0+7.0+0.89%2,500
2025-12-26783.0794.0783.0786.0+2.0+0.26%6,200
2025-12-25787.0787.0777.0784.00.00.00%15,400
2025-12-24786.0790.0780.0784.0-9.0-1.13%5,400
2025-12-23791.0795.0780.0793.0+2.0+0.25%8,500
2025-12-22797.0797.0787.0791.0-6.0-0.75%8,200
2025-12-19793.0797.0792.0797.0+4.0+0.50%1,400
2025-12-18796.0796.0793.0793.00.00.00%1,300
2025-12-17799.0799.0793.0793.0-5.0-0.63%1,100
2025-12-16798.0798.0793.0798.0+5.0+0.63%2,700
2025-12-15795.0795.0792.0793.0+1.0+0.13%3,900
2025-12-12796.0800.0792.0792.0+4.0+0.51%8,600
2025-12-11792.0792.0788.0788.0+2.0+0.25%2,200
2025-12-10785.0789.0785.0786.0+2.0+0.26%2,200
2025-12-09781.0786.0780.0784.0+3.0+0.38%2,400
2025-12-08797.0797.0780.0781.0-10.0-1.26%10,500
2025-12-05795.0797.0790.0791.0-4.0-0.50%3,500
2025-12-04800.0800.0795.0795.0-1.0-0.13%4,000
2025-12-03798.0801.0796.0796.0-5.0-0.62%1,400
2025-12-02802.0802.0798.0801.0-1.0-0.12%2,400
2025-12-01802.0806.0797.0802.0+4.0+0.50%6,600
2025-11-28800.0801.0794.0798.0-1.0-0.13%900
2025-11-27800.0800.0798.0799.00.00.00%800
2025-11-26798.0799.0790.0799.0+6.0+0.76%2,200
2025-11-25787.0793.0787.0793.0+12.0+1.54%1,400
2025-11-21783.0785.0780.0781.0-2.0-0.26%2,200
2025-11-20783.0785.0783.0783.0+3.0+0.38%1,300
2025-11-19789.0792.0780.0780.0-8.0-1.02%5,300
2025-11-18795.0795.0784.0788.0-10.0-1.25%5,400
2025-11-17804.0804.0796.0798.0-5.0-0.62%2,500
2025-11-14807.0807.0797.0803.0-10.0-1.23%6,100
2025-11-13808.0815.0807.0813.0+6.0+0.74%9,600
2025-11-12805.0807.0801.0807.0+3.0+0.37%1,600
2025-11-11799.0804.0799.0804.0+5.0+0.63%500
2025-11-10803.0805.0798.0799.0-4.0-0.50%1,300
2025-11-07802.0803.0800.0803.0+1.0+0.12%3,700
2025-11-06801.0802.0800.0802.0+3.0+0.38%1,100
2025-11-05803.0803.0799.0799.0-4.0-0.50%5,700
2025-11-04806.0807.0803.0803.0-1.0-0.12%3,800
2025-10-31803.0804.0800.0804.0+2.0+0.25%2,900
2025-10-30802.0805.0801.0802.0+1.0+0.12%1,800
2025-10-29802.0802.0801.0801.0-4.0-0.50%4,100
2025-10-28805.0805.0805.0805.0+1.0+0.12%1,800
2025-10-27808.0809.0801.0804.0-4.0-0.50%5,000
2025-10-24806.0808.0806.0808.0+2.0+0.25%900
2025-10-23808.0810.0806.0806.0-2.0-0.25%1,300
2025-10-22809.0809.0808.0808.00.00.00%600
2025-10-21807.0808.0807.0808.0+1.0+0.12%300
2025-10-20810.0810.0807.0807.0-3.0-0.37%200
2025-10-17810.0812.0810.0810.0-4.0-0.49%900
2025-10-16813.0814.0811.0814.00.00.00%1,600
2025-10-15814.0814.0811.0814.0+2.0+0.25%1,900
2025-10-14807.0812.0807.0812.00.00.00%1,400
2025-10-10810.0812.0810.0812.0+2.0+0.25%900
2025-10-09811.0811.0810.0810.00.00.00%2,600
2025-10-08813.0814.0810.0810.0-4.0-0.49%8,700
2025-10-07816.0817.0813.0814.0-1.0-0.12%4,500
2025-10-06811.0817.0811.0815.0+1.0+0.12%14,900
2025-10-03812.0816.0811.0814.0+2.0+0.25%3,500
2025-10-02818.0818.0800.0812.0+1.0+0.12%5,000
2025-10-01816.0816.0808.0811.0-5.0-0.61%8,700
2025-09-30814.0817.0813.0816.0+3.0+0.37%4,100
2025-09-29816.0816.0810.0813.0+1.0+0.12%3,300
2025-09-26810.0813.0810.0812.0-2.0-0.25%900
2025-09-25811.0815.0809.0814.0-1.0-0.12%4,300
2025-09-24812.0816.0807.0815.0+3.0+0.37%2,800
2025-09-22816.0816.0809.0812.0+2.0+0.25%5,500
2025-09-19808.0810.0805.0810.0+5.0+0.62%5,400
2025-09-18802.0812.0802.0805.0+3.0+0.37%11,200
2025-09-17803.0803.0797.0802.0+2.0+0.25%2,600
2025-09-16798.0802.0798.0800.0+2.0+0.25%1,400
2025-09-12805.0805.0798.0798.0——5,000

直近120営業日分を表示