KabuInsight

日本紙パルプ商事

8032
プライム/卸売業/JAPAN PULP AND PAPER COMPANY LIMITED
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
2026-03-131,028.01,047.01,023.01,032.0-3.0-0.29%375,700
2026-03-121,051.01,059.01,032.01,035.0-27.0-2.54%246,500
2026-03-111,071.01,083.01,062.01,062.00.00.00%271,700
2026-03-101,056.01,072.01,050.01,062.0+31.0+3.01%299,300
2026-03-091,020.01,039.01,002.01,031.0-49.0-4.54%466,800
2026-03-061,080.01,086.01,065.01,080.0-16.0-1.46%286,300
2026-03-051,099.01,113.01,078.01,096.0+29.0+2.72%414,000
2026-03-041,094.01,099.01,050.01,067.0-57.0-5.07%479,200
2026-03-031,151.01,162.01,121.01,124.0-31.0-2.68%411,100
2026-03-021,132.01,157.01,124.01,155.00.00.00%444,800
2026-02-271,114.01,155.01,113.01,155.0+41.0+3.68%545,300
2026-02-261,123.01,137.01,110.01,114.0-5.0-0.45%261,600
2026-02-251,117.01,129.01,110.01,119.0+3.0+0.27%274,600
2026-02-241,090.01,121.01,086.01,116.0+28.0+2.57%390,600
2026-02-201,090.01,093.01,076.01,088.0-8.0-0.73%238,600
2026-02-191,093.01,099.01,082.01,096.0-5.0-0.45%213,600
2026-02-181,095.01,108.01,090.01,101.0+10.0+0.92%218,800
2026-02-171,092.01,107.01,081.01,091.0-10.0-0.91%206,300
2026-02-161,099.01,105.01,086.01,101.0+2.0+0.18%342,400
2026-02-131,134.01,138.01,092.01,099.0-35.0-3.09%338,800
2026-02-121,107.01,150.01,099.01,134.0+27.0+2.44%618,400
2026-02-101,060.01,109.01,060.01,107.0+67.0+6.44%880,200
2026-02-091,060.01,098.01,013.01,040.0+8.0+0.78%645,900
2026-02-061,015.01,032.01,014.01,032.0+17.0+1.67%259,000
2026-02-051,030.01,030.01,015.01,015.0+5.0+0.50%338,800
2026-02-041,011.01,028.01,010.01,010.0+2.0+0.20%371,400
2026-02-03980.01,012.0980.01,008.0+32.0+3.28%326,300
2026-02-02972.0998.0971.0976.0+11.0+1.14%408,200
2026-01-30958.0968.0950.0965.0+13.0+1.37%216,000
2026-01-29942.0955.0927.0952.0+9.0+0.95%298,500
2026-01-28959.0960.0942.0943.0-16.0-1.67%240,800
2026-01-27957.0966.0947.0959.0+2.0+0.21%288,300
2026-01-26974.0974.0952.0957.0-20.0-2.05%350,900
2026-01-23981.0986.0970.0977.0-3.0-0.31%332,500
2026-01-22982.0989.0961.0980.00.00.00%354,500
2026-01-21990.0994.0973.0980.0-12.0-1.21%274,500
2026-01-20999.01,000.0990.0992.0-8.0-0.80%266,200
2026-01-191,007.01,010.0994.01,000.0-5.0-0.50%186,700
2026-01-16995.01,005.0990.01,005.0+10.0+1.01%270,900
2026-01-15999.01,002.0990.0995.00.00.00%319,600
2026-01-14993.01,009.0989.0995.0+9.0+0.91%264,000
2026-01-13975.01,015.0969.0986.0+26.0+2.71%533,800
2026-01-09960.0969.0955.0960.0+7.0+0.73%239,800
2026-01-08959.0968.0953.0953.0-3.0-0.31%270,600
2026-01-07943.0970.0936.0956.0+10.0+1.06%270,600
2026-01-06914.0956.0911.0946.0+40.0+4.42%314,300
2026-01-05900.0914.0890.0906.0+25.0+2.84%315,300
2025-12-30884.0894.0881.0881.0-3.0-0.34%143,200
2025-12-29868.0890.0866.0884.0+24.0+2.79%245,700
2025-12-26860.0866.0855.0860.00.00.00%143,100
2025-12-25853.0860.0845.0860.0+12.0+1.42%146,900
2025-12-24837.0852.0836.0848.0+18.0+2.17%212,400
2025-12-23821.0839.0817.0830.0+15.0+1.84%249,200
2025-12-22830.0831.0815.0815.0-10.0-1.21%140,200
2025-12-19826.0831.0820.0825.0-1.0-0.12%227,300
2025-12-18813.0829.0810.0826.0+14.0+1.72%142,100
2025-12-17823.0827.0812.0812.0-1.0-0.12%138,300
2025-12-16825.0831.0809.0813.0-11.0-1.33%310,100
2025-12-15810.0825.0810.0824.0+15.0+1.85%150,900
2025-12-12793.0813.0793.0809.0+19.0+2.41%231,100
2025-12-11790.0793.0785.0790.0+6.0+0.77%135,800
2025-12-10776.0790.0776.0784.0+9.0+1.16%145,500
2025-12-09781.0784.0772.0775.0-9.0-1.15%150,800
2025-12-08762.0786.0762.0784.0+25.0+3.29%166,200
2025-12-05761.0763.0756.0759.0-2.0-0.26%162,000
2025-12-04755.0767.0755.0761.0+9.0+1.20%140,000
2025-12-03754.0757.0745.0752.0+2.0+0.27%225,700
2025-12-02769.0769.0750.0750.0-19.0-2.47%146,300
2025-12-01763.0772.0757.0769.0+11.0+1.45%248,200
2025-11-28750.0758.0746.0758.0+14.0+1.88%188,100
2025-11-27750.0750.0740.0744.00.00.00%144,300
2025-11-26750.0754.0731.0744.00.00.00%220,500
2025-11-25737.0744.0731.0744.0+19.0+2.62%169,100
2025-11-21716.0733.0714.0725.0+9.0+1.26%379,600
2025-11-20719.0721.0711.0716.0+10.0+1.42%164,100
2025-11-19714.0716.0705.0706.0-2.0-0.28%155,800
2025-11-18719.0720.0708.0708.0-12.0-1.67%179,200
2025-11-17723.0726.0718.0720.00.00.00%93,000
2025-11-14721.0724.0717.0720.0-4.0-0.55%120,000
2025-11-13723.0733.0720.0724.0+4.0+0.56%97,700
2025-11-12719.0723.0712.0720.0+7.0+0.98%172,500
2025-11-11722.0724.0709.0713.0-5.0-0.70%227,300
2025-11-10730.0731.0717.0718.0-2.0-0.28%249,800
2025-11-07699.0721.0672.0720.0-38.0-5.01%766,900
2025-11-06726.0775.0726.0758.0+34.0+4.70%432,100
2025-11-05721.0727.0713.0724.0-3.0-0.41%243,800
2025-11-04720.0733.0719.0727.0+3.0+0.41%237,700
2025-10-31725.0730.0717.0724.0+2.0+0.28%261,600
2025-10-30727.0739.0722.0722.0-5.0-0.69%922,400
2025-10-29725.0732.0720.0727.0+2.0+0.28%163,900
2025-10-28741.0742.0720.0725.0-21.0-2.82%172,200
2025-10-27744.0752.0740.0746.0+9.0+1.22%162,800
2025-10-24739.0744.0735.0737.0-2.0-0.27%126,900
2025-10-23728.0743.0728.0739.0+11.0+1.51%171,700
2025-10-22725.0733.0722.0728.0+8.0+1.11%131,500
2025-10-21727.0729.0720.0720.0-6.0-0.83%103,400
2025-10-20727.0730.0724.0726.0+4.0+0.55%101,300
2025-10-17719.0722.0717.0722.0+1.0+0.14%97,700
2025-10-16728.0731.0720.0721.0-3.0-0.41%124,400
2025-10-15720.0728.0720.0724.0+11.0+1.54%132,400
2025-10-14710.0719.0706.0713.0-4.0-0.56%222,000
2025-10-10719.0720.0713.0717.0-10.0-1.38%169,700
2025-10-09717.0727.0715.0727.0+8.0+1.11%138,600
2025-10-08724.0732.0719.0719.0-2.0-0.28%141,300
2025-10-07724.0727.0721.0721.0-1.0-0.14%106,100
2025-10-06726.0727.0720.0722.0+8.0+1.12%147,900
2025-10-03704.0715.0703.0714.0+12.0+1.71%145,300
2025-10-02703.0709.0697.0702.00.00.00%220,500
2025-10-01712.0715.0700.0702.0-12.0-1.68%236,400
2025-09-30715.0719.0711.0714.0-1.0-0.14%165,800
2025-09-29714.0722.0710.0715.0-15.0-2.05%171,700
2025-09-26726.0732.0725.0730.0+4.0+0.55%168,800
2025-09-25734.0740.0724.0726.0-6.0-0.82%168,400
2025-09-24727.0736.0725.0732.0+9.0+1.24%169,900
2025-09-22722.0727.0722.0723.0+1.0+0.14%80,300
2025-09-19726.0730.0720.0722.0-2.0-0.28%309,000
2025-09-18724.0727.0720.0724.0+2.0+0.28%121,800
2025-09-17725.0726.0720.0722.0-4.0-0.55%84,700
2025-09-16720.0727.0718.0726.0+9.0+1.26%75,500
2025-09-12721.0724.0715.0717.0——161,500

直近120営業日分を表示