昭和パックス
3954スタンダード/パルプ・紙/SHOWA PAXXS 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,055.0 | 3,060.0 | 3,010.0 | 3,010.0 | -45.0 | -1.47% | 3,900 |
| 2026-03-12 | 3,045.0 | 3,180.0 | 3,045.0 | 3,055.0 | +5.0 | +0.16% | 1,400 |
| 2026-03-11 | 3,050.0 | 3,050.0 | 3,040.0 | 3,050.0 | 0.0 | 0.00% | 2,000 |
| 2026-03-10 | 3,050.0 | 3,055.0 | 3,050.0 | 3,050.0 | +20.0 | +0.66% | 900 |
| 2026-03-09 | 3,030.0 | 3,170.0 | 3,030.0 | 3,030.0 | -20.0 | -0.66% | 1,300 |
| 2026-03-06 | 3,050.0 | 3,050.0 | 3,050.0 | 3,050.0 | -25.0 | -0.81% | 400 |
| 2026-03-05 | 3,070.0 | 3,145.0 | 3,060.0 | 3,075.0 | +10.0 | +0.33% | 2,300 |
| 2026-03-04 | 3,080.0 | 3,080.0 | 3,060.0 | 3,065.0 | -30.0 | -0.97% | 1,100 |
| 2026-03-03 | 3,135.0 | 3,205.0 | 3,090.0 | 3,095.0 | -55.0 | -1.75% | 1,800 |
| 2026-03-02 | 3,160.0 | 3,160.0 | 3,130.0 | 3,150.0 | +10.0 | +0.32% | 1,900 |
| 2026-02-27 | 3,140.0 | 3,140.0 | 3,140.0 | 3,140.0 | 0.0 | 0.00% | — |
| 2026-02-26 | 3,210.0 | 3,210.0 | 3,140.0 | 3,140.0 | -10.0 | -0.32% | 1,100 |
| 2026-02-25 | 3,185.0 | 3,235.0 | 3,150.0 | 3,150.0 | -35.0 | -1.10% | 1,500 |
| 2026-02-24 | 3,130.0 | 3,190.0 | 3,130.0 | 3,185.0 | +50.0 | +1.59% | 400 |
| 2026-02-20 | 3,130.0 | 3,135.0 | 3,130.0 | 3,135.0 | +15.0 | +0.48% | 400 |
| 2026-02-19 | 3,120.0 | 3,120.0 | 3,120.0 | 3,120.0 | -5.0 | -0.16% | 300 |
| 2026-02-18 | 3,125.0 | 3,125.0 | 3,125.0 | 3,125.0 | -10.0 | -0.32% | 100 |
| 2026-02-17 | 3,130.0 | 3,200.0 | 3,130.0 | 3,135.0 | -5.0 | -0.16% | 600 |
| 2026-02-16 | 3,190.0 | 3,200.0 | 3,085.0 | 3,140.0 | -50.0 | -1.57% | 4,500 |
| 2026-02-13 | 3,195.0 | 3,240.0 | 3,190.0 | 3,190.0 | -5.0 | -0.16% | 1,100 |
| 2026-02-12 | 3,210.0 | 3,245.0 | 3,190.0 | 3,195.0 | -85.0 | -2.59% | 2,100 |
| 2026-02-10 | 3,350.0 | 3,350.0 | 3,280.0 | 3,280.0 | 0.0 | 0.00% | 1,600 |
| 2026-02-09 | 3,320.0 | 3,370.0 | 3,280.0 | 3,280.0 | -35.0 | -1.06% | 2,500 |
| 2026-02-06 | 3,385.0 | 3,385.0 | 3,315.0 | 3,315.0 | +140.0 | +4.41% | 200 |
| 2026-02-05 | 3,175.0 | 3,175.0 | 3,175.0 | 3,175.0 | -70.0 | -2.16% | 2,000 |
| 2026-02-04 | 3,300.0 | 3,300.0 | 3,230.0 | 3,245.0 | -70.0 | -2.11% | 1,000 |
| 2026-02-03 | 3,360.0 | 3,360.0 | 3,315.0 | 3,315.0 | +25.0 | +0.76% | 400 |
| 2026-02-02 | 3,290.0 | 3,290.0 | 3,290.0 | 3,290.0 | 0.0 | 0.00% | 100 |
| 2026-01-30 | 3,290.0 | 3,290.0 | 3,290.0 | 3,290.0 | -70.0 | -2.08% | 300 |
| 2026-01-29 | 3,315.0 | 3,360.0 | 3,315.0 | 3,360.0 | +45.0 | +1.36% | 500 |
| 2026-01-28 | 3,300.0 | 3,440.0 | 3,300.0 | 3,315.0 | +15.0 | +0.45% | 600 |
| 2026-01-27 | 3,300.0 | 3,300.0 | 3,300.0 | 3,300.0 | 0.0 | 0.00% | 300 |
| 2026-01-26 | 3,300.0 | 3,300.0 | 3,280.0 | 3,300.0 | -5.0 | -0.15% | 1,500 |
| 2026-01-23 | 3,395.0 | 3,395.0 | 3,305.0 | 3,305.0 | +50.0 | +1.54% | 700 |
| 2026-01-22 | 3,255.0 | 3,255.0 | 3,255.0 | 3,255.0 | -55.0 | -1.66% | 100 |
| 2026-01-21 | 3,355.0 | 3,385.0 | 3,310.0 | 3,310.0 | -115.0 | -3.36% | 1,600 |
| 2026-01-20 | 3,420.0 | 3,435.0 | 3,420.0 | 3,425.0 | +5.0 | +0.15% | 600 |
| 2026-01-19 | 3,470.0 | 3,470.0 | 3,360.0 | 3,420.0 | +20.0 | +0.59% | 2,800 |
| 2026-01-16 | 3,400.0 | 3,400.0 | 3,400.0 | 3,400.0 | 0.0 | 0.00% | 100 |
| 2026-01-15 | 3,250.0 | 3,400.0 | 3,240.0 | 3,400.0 | +155.0 | +4.78% | 8,600 |
| 2026-01-14 | 3,290.0 | 3,290.0 | 3,210.0 | 3,245.0 | -45.0 | -1.37% | 2,800 |
| 2026-01-13 | 3,310.0 | 3,310.0 | 3,290.0 | 3,290.0 | -10.0 | -0.30% | 1,500 |
| 2026-01-09 | 3,320.0 | 3,320.0 | 3,295.0 | 3,300.0 | -25.0 | -0.75% | 600 |
| 2026-01-08 | 3,295.0 | 3,345.0 | 3,295.0 | 3,325.0 | +35.0 | +1.06% | 1,700 |
| 2026-01-07 | 3,320.0 | 3,320.0 | 3,290.0 | 3,290.0 | -45.0 | -1.35% | 200 |
| 2026-01-06 | 3,265.0 | 3,340.0 | 3,190.0 | 3,335.0 | +120.0 | +3.73% | 3,000 |
| 2026-01-05 | 3,225.0 | 3,250.0 | 3,200.0 | 3,215.0 | -40.0 | -1.23% | 1,600 |
| 2025-12-30 | 3,285.0 | 3,285.0 | 3,200.0 | 3,255.0 | -25.0 | -0.76% | 2,600 |
| 2025-12-29 | 3,335.0 | 3,335.0 | 3,210.0 | 3,280.0 | -55.0 | -1.65% | 4,800 |
| 2025-12-26 | 3,380.0 | 3,400.0 | 3,325.0 | 3,335.0 | -10.0 | -0.30% | 2,300 |
| 2025-12-25 | 3,375.0 | 3,375.0 | 3,305.0 | 3,345.0 | -30.0 | -0.89% | 2,500 |
| 2025-12-24 | 3,270.0 | 3,430.0 | 3,270.0 | 3,375.0 | +50.0 | +1.50% | 10,800 |
| 2025-12-23 | 3,280.0 | 3,335.0 | 3,250.0 | 3,325.0 | +40.0 | +1.22% | 2,600 |
| 2025-12-22 | 3,200.0 | 3,295.0 | 3,085.0 | 3,285.0 | +40.0 | +1.23% | 29,000 |
| 2025-12-19 | 2,795.0 | 3,245.0 | 2,795.0 | 3,245.0 | +500.0 | +18.21% | 77,400 |
| 2025-12-18 | 2,745.0 | 2,767.0 | 2,745.0 | 2,745.0 | -22.0 | -0.80% | 3,800 |
| 2025-12-17 | 2,764.0 | 2,826.0 | 2,764.0 | 2,767.0 | -13.0 | -0.47% | 2,700 |
| 2025-12-16 | 2,785.0 | 2,830.0 | 2,753.0 | 2,780.0 | -88.0 | -3.07% | 14,500 |
| 2025-12-15 | 3,435.0 | 3,435.0 | 2,840.0 | 2,868.0 | -67.0 | -2.28% | 145,000 |
| 2025-12-12 | 2,410.0 | 2,935.0 | 2,403.0 | 2,935.0 | +500.0 | +20.53% | 90,300 |
| 2025-12-11 | 2,434.0 | 2,471.0 | 2,426.0 | 2,435.0 | +2.0 | +0.08% | 5,500 |
| 2025-12-10 | 2,500.0 | 2,500.0 | 2,426.0 | 2,433.0 | -67.0 | -2.68% | 2,500 |
| 2025-12-09 | 2,524.0 | 2,543.0 | 2,420.0 | 2,500.0 | -38.0 | -1.50% | 7,300 |
| 2025-12-08 | 2,589.0 | 2,589.0 | 2,521.0 | 2,538.0 | -3.0 | -0.12% | 2,100 |
| 2025-12-05 | 2,653.0 | 2,653.0 | 2,512.0 | 2,541.0 | -62.0 | -2.38% | 8,900 |
| 2025-12-04 | 2,623.0 | 2,658.0 | 2,603.0 | 2,603.0 | -20.0 | -0.76% | 3,400 |
| 2025-12-03 | 2,701.0 | 2,715.0 | 2,615.0 | 2,623.0 | -88.0 | -3.25% | 7,300 |
| 2025-12-02 | 2,850.0 | 2,900.0 | 2,668.0 | 2,711.0 | -139.0 | -4.88% | 30,200 |
| 2025-12-01 | 2,850.0 | 2,850.0 | 2,850.0 | 2,850.0 | 0.0 | 0.00% | — |
| 2025-11-28 | 2,823.0 | 2,850.0 | 2,821.0 | 2,850.0 | +27.0 | +0.96% | 2,600 |
| 2025-11-27 | 2,823.0 | 2,823.0 | 2,823.0 | 2,823.0 | 0.0 | 0.00% | — |
| 2025-11-26 | 2,846.0 | 2,846.0 | 2,823.0 | 2,823.0 | -23.0 | -0.81% | 300 |
| 2025-11-25 | 2,840.0 | 2,846.0 | 2,802.0 | 2,846.0 | +13.0 | +0.46% | 6,000 |
| 2025-11-21 | 2,850.0 | 2,855.0 | 2,820.0 | 2,833.0 | +14.0 | +0.50% | 4,000 |
| 2025-11-20 | 2,819.0 | 2,819.0 | 2,819.0 | 2,819.0 | 0.0 | 0.00% | — |
| 2025-11-19 | 2,848.0 | 2,853.0 | 2,810.0 | 2,819.0 | -77.0 | -2.66% | 3,300 |
| 2025-11-18 | 2,840.0 | 2,956.0 | 2,804.0 | 2,896.0 | +75.0 | +2.66% | 9,200 |
| 2025-11-17 | 2,866.0 | 2,866.0 | 2,821.0 | 2,821.0 | -48.0 | -1.67% | 3,500 |
| 2025-11-14 | 2,865.0 | 2,901.0 | 2,862.0 | 2,869.0 | -39.0 | -1.34% | 4,400 |
| 2025-11-13 | 2,912.0 | 2,930.0 | 2,900.0 | 2,908.0 | -3.0 | -0.10% | 1,900 |
| 2025-11-12 | 2,951.0 | 2,970.0 | 2,811.0 | 2,911.0 | -49.0 | -1.66% | 9,400 |
| 2025-11-11 | 2,827.0 | 3,010.0 | 2,815.0 | 2,960.0 | +139.0 | +4.93% | 11,000 |
| 2025-11-10 | 2,802.0 | 2,822.0 | 2,802.0 | 2,821.0 | +20.0 | +0.71% | 1,200 |
| 2025-11-07 | 2,802.0 | 2,802.0 | 2,801.0 | 2,801.0 | -10.0 | -0.36% | 300 |
| 2025-11-06 | 2,850.0 | 2,851.0 | 2,810.0 | 2,811.0 | +1.0 | +0.04% | 3,800 |
| 2025-11-05 | 2,920.0 | 2,940.0 | 2,810.0 | 2,810.0 | -80.0 | -2.77% | 4,500 |
| 2025-11-04 | 2,930.0 | 2,960.0 | 2,876.0 | 2,890.0 | +30.0 | +1.05% | 4,000 |
| 2025-10-31 | 2,904.0 | 2,904.0 | 2,860.0 | 2,860.0 | -47.0 | -1.62% | 5,000 |
| 2025-10-30 | 2,907.0 | 2,908.0 | 2,907.0 | 2,907.0 | -23.0 | -0.78% | 300 |
| 2025-10-29 | 2,950.0 | 2,957.0 | 2,930.0 | 2,930.0 | -20.0 | -0.68% | 900 |
| 2025-10-28 | 2,950.0 | 3,000.0 | 2,950.0 | 2,950.0 | -47.0 | -1.57% | 800 |
| 2025-10-27 | 2,930.0 | 3,040.0 | 2,930.0 | 2,997.0 | +77.0 | +2.64% | 5,000 |
| 2025-10-24 | 2,926.0 | 2,942.0 | 2,920.0 | 2,920.0 | +5.0 | +0.17% | 900 |
| 2025-10-23 | 2,925.0 | 2,933.0 | 2,900.0 | 2,915.0 | +13.0 | +0.45% | 2,000 |
| 2025-10-22 | 2,913.0 | 2,920.0 | 2,900.0 | 2,902.0 | -11.0 | -0.38% | 3,100 |
| 2025-10-21 | 2,951.0 | 2,951.0 | 2,901.0 | 2,913.0 | +13.0 | +0.45% | 5,700 |
| 2025-10-20 | 2,920.0 | 2,933.0 | 2,900.0 | 2,900.0 | +30.0 | +1.05% | 4,200 |
| 2025-10-17 | 2,865.0 | 2,895.0 | 2,856.0 | 2,870.0 | +55.0 | +1.95% | 4,800 |
| 2025-10-16 | 2,792.0 | 2,853.0 | 2,781.0 | 2,815.0 | +43.0 | +1.55% | 2,600 |
| 2025-10-15 | 2,748.0 | 2,783.0 | 2,733.0 | 2,772.0 | +7.0 | +0.25% | 5,500 |
| 2025-10-14 | 2,730.0 | 2,849.0 | 2,730.0 | 2,765.0 | -27.0 | -0.97% | 11,400 |
| 2025-10-10 | 2,817.0 | 2,817.0 | 2,771.0 | 2,792.0 | -50.0 | -1.76% | 7,500 |
| 2025-10-09 | 2,885.0 | 2,885.0 | 2,830.0 | 2,842.0 | -93.0 | -3.17% | 5,300 |
| 2025-10-08 | 2,932.0 | 2,951.0 | 2,922.0 | 2,935.0 | -1.0 | -0.03% | 2,600 |
| 2025-10-07 | 2,875.0 | 3,000.0 | 2,875.0 | 2,936.0 | +105.0 | +3.71% | 6,300 |
| 2025-10-06 | 2,861.0 | 2,875.0 | 2,801.0 | 2,831.0 | -30.0 | -1.05% | 10,000 |
| 2025-10-03 | 2,822.0 | 2,861.0 | 2,808.0 | 2,861.0 | +17.0 | +0.60% | 6,300 |
| 2025-10-02 | 2,987.0 | 3,035.0 | 2,844.0 | 2,844.0 | -156.0 | -5.20% | 2,700 |
| 2025-10-01 | 3,150.0 | 3,150.0 | 2,975.0 | 3,000.0 | -105.0 | -3.38% | 8,900 |
| 2025-09-30 | 2,995.0 | 3,230.0 | 2,994.0 | 3,105.0 | +181.0 | +6.19% | 8,200 |
| 2025-09-29 | 3,020.0 | 3,025.0 | 2,924.0 | 2,924.0 | -96.0 | -3.18% | 7,800 |
| 2025-09-26 | 3,135.0 | 3,150.0 | 3,020.0 | 3,020.0 | -115.0 | -3.67% | 4,900 |
| 2025-09-25 | 3,070.0 | 3,140.0 | 3,070.0 | 3,135.0 | +65.0 | +2.12% | 7,300 |
| 2025-09-24 | 3,060.0 | 3,100.0 | 3,050.0 | 3,070.0 | +20.0 | +0.66% | 5,400 |
| 2025-09-22 | 3,080.0 | 3,080.0 | 3,015.0 | 3,050.0 | -30.0 | -0.97% | 3,900 |
| 2025-09-19 | 3,105.0 | 3,105.0 | 3,065.0 | 3,080.0 | -30.0 | -0.96% | 4,300 |
| 2025-09-18 | 3,165.0 | 3,165.0 | 3,110.0 | 3,110.0 | +5.0 | +0.16% | 4,900 |
| 2025-09-17 | 3,070.0 | 3,140.0 | 3,070.0 | 3,105.0 | +30.0 | +0.98% | 1,900 |
| 2025-09-16 | 3,065.0 | 3,100.0 | 3,065.0 | 3,075.0 | +10.0 | +0.33% | 1,800 |
| 2025-09-12 | 3,090.0 | 3,095.0 | 3,065.0 | 3,065.0 | — | — | 3,200 |
直近120営業日分を表示