TOPIX業種別株価指数 - パルプ - 紙 (IPAPR.T)

IPAPR.T
🏛️ 日本 →
603.78
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 494.62 497.74 493.91 495.15 0.0M
2021-12-29 492.36 495.45 491.81 494.89 0.0M
2021-12-28 486.95 493.23 486.32 493.10 0.0M
2021-12-27 484.07 484.23 479.40 482.98 0.0M
2021-12-24 483.62 485.39 481.69 483.64 0.0M
2021-12-23 487.85 488.07 483.64 485.12 0.0M
2021-12-22 487.86 487.99 482.17 485.68 0.0M
2021-12-21 487.15 492.30 486.80 489.98 0.0M
2021-12-20 491.24 492.49 484.72 484.97 0.0M
2021-12-17 496.89 498.66 490.94 492.79 0.0M
2021-12-16 497.17 497.17 493.13 495.04 0.0M
2021-12-15 496.04 497.94 495.14 495.88 0.0M
2021-12-14 498.63 502.28 496.91 499.02 0.0M
2021-12-13 500.21 502.04 497.45 498.13 0.0M
2021-12-10 502.94 504.26 495.68 496.69 0.0M
2021-12-09 506.22 507.89 502.12 503.12 0.0M
2021-12-08 511.76 512.44 506.70 507.20 0.0M
2021-12-07 504.71 510.90 501.44 509.79 0.0M
2021-12-06 499.13 503.20 498.18 500.22 0.0M
2021-12-03 496.25 496.46 490.08 495.88 0.0M
2021-12-02 487.22 492.60 486.33 489.70 0.0M
2021-12-01 478.00 492.02 476.79 489.45 0.0M
2021-11-30 481.83 487.39 472.31 472.46 0.0M
2021-11-29 483.46 483.72 474.72 475.11 0.0M
2021-11-26 495.69 495.69 488.65 489.35 0.0M
2021-11-25 501.75 503.11 495.91 495.91 0.0M
2021-11-24 507.92 509.98 501.69 501.69 0.0M
2021-11-22 501.13 505.80 497.36 504.43 0.0M
2021-11-19 506.37 506.90 499.70 501.22 0.0M
2021-11-18 511.79 513.34 504.31 510.86 0.0M
2021-11-17 516.00 516.42 510.57 511.60 0.0M
2021-11-16 528.83 530.40 519.27 519.49 0.0M
2021-11-15 524.41 529.61 522.96 525.72 0.0M
2021-11-12 514.74 522.93 514.33 519.55 0.0M
2021-11-11 510.65 512.11 506.96 511.30 0.0M
2021-11-10 511.58 514.03 509.69 512.06 0.0M
2021-11-09 515.03 517.25 508.83 508.96 0.0M
2021-11-08 514.51 515.83 511.18 513.44 0.0M
2021-11-05 514.77 515.05 508.66 511.46 0.0M
2021-11-04 522.09 525.57 517.89 517.96 0.0M
2021-11-02 520.94 520.94 515.16 515.86 0.0M
2021-11-01 517.89 523.93 516.66 523.28 0.0M
2021-10-29 505.96 512.22 502.20 511.50 0.0M
2021-10-28 509.42 510.14 501.79 506.26 0.0M
2021-10-27 518.93 519.16 510.60 512.61 0.0M
2021-10-26 510.97 519.37 510.17 516.55 0.0M
2021-10-25 510.87 512.95 508.20 509.36 0.0M
2021-10-22 511.77 515.25 507.99 509.85 0.0M
2021-10-21 514.12 515.33 509.53 510.65 0.0M
2021-10-20 514.46 516.37 511.19 511.77 0.0M
2021-10-19 515.04 515.40 510.91 512.11 0.0M
2021-10-18 516.94 517.04 510.67 513.52 0.0M
2021-10-15 511.65 516.87 511.21 516.57 0.0M
2021-10-14 507.58 510.61 504.79 509.06 0.0M
2021-10-13 512.77 513.11 507.67 508.15 0.0M
2021-10-12 514.20 515.41 510.24 512.55 0.0M
2021-10-11 512.75 516.61 509.80 515.96 0.0M
2021-10-08 512.42 516.82 510.72 511.80 0.0M
2021-10-07 514.82 515.15 508.03 509.93 0.0M
2021-10-06 509.78 521.60 509.32 514.69 0.0M
2021-10-05 514.48 515.43 505.97 506.79 0.0M
2021-10-04 516.56 519.81 513.64 515.75 0.0M
2021-10-01 512.80 514.06 507.27 508.55 0.0M
2021-09-30 521.71 523.80 515.60 515.60 0.0M
2021-09-29 518.66 520.32 515.34 519.95 0.0M
2021-09-28 532.33 532.78 527.00 531.72 0.0M
2021-09-27 533.07 534.97 530.88 531.83 0.0M
2021-09-24 532.10 533.20 529.59 531.04 0.0M
2021-09-22 526.44 528.58 522.85 523.00 0.0M
2021-09-21 531.24 534.40 528.81 529.05 0.0M
2021-09-17 538.14 541.01 535.41 540.28 0.0M
2021-09-16 538.89 540.19 536.52 539.33 0.0M
2021-09-15 538.28 538.28 532.91 535.64 0.0M
2021-09-14 534.71 543.38 534.24 543.08 0.0M
2021-09-13 532.10 534.57 529.19 534.51 0.0M
2021-09-10 530.14 535.01 529.05 534.75 0.0M
2021-09-09 527.64 533.86 527.64 528.61 0.0M
2021-09-08 525.94 531.90 525.94 531.40 0.0M
2021-09-07 531.33 532.40 523.35 524.07 0.0M
2021-09-06 536.78 537.78 528.44 529.88 0.0M
2021-09-03 528.16 533.75 526.00 531.81 0.0M
2021-09-02 525.71 527.49 522.31 524.56 0.0M
2021-09-01 519.07 528.77 519.07 526.54 0.0M
2021-08-31 513.17 517.86 512.15 514.65 0.0M
2021-08-30 516.15 520.34 512.02 515.99 0.0M
2021-08-27 512.39 515.73 508.42 511.81 0.0M
2021-08-26 514.50 514.69 508.39 510.35 0.0M
2021-08-25 519.76 522.05 518.21 518.97 0.0M
2021-08-24 519.40 523.66 519.40 522.49 0.0M
2021-08-23 519.39 521.78 518.35 519.45 0.0M
2021-08-20 516.22 519.09 514.64 515.32 0.0M
2021-08-19 520.64 521.78 516.04 516.04 0.0M
2021-08-18 522.23 526.45 520.09 521.32 0.0M
2021-08-17 528.37 528.39 521.65 521.81 0.0M
2021-08-16 537.67 538.02 525.69 525.69 0.0M
2021-08-13 540.06 542.16 536.43 540.53 0.0M
2021-08-12 540.97 542.73 537.59 537.70 0.0M
2021-08-11 536.47 540.53 535.68 537.16 0.0M
2021-08-10 529.31 536.61 529.00 530.11 0.0M
2021-08-06 520.25 529.57 517.01 528.85 0.0M
2021-08-05 521.90 523.38 519.01 519.46 0.0M
2021-08-04 532.06 532.06 526.32 528.32 0.0M
2021-08-03 546.12 549.00 530.14 531.65 0.0M
2021-08-02 538.65 551.81 537.74 550.97 0.0M
2021-07-30 535.67 536.49 531.49 531.49 0.0M
2021-07-29 538.58 538.95 534.03 537.12 0.0M
2021-07-28 534.08 539.16 533.10 538.10 0.0M
2021-07-27 534.24 537.16 532.68 536.79 0.0M
2021-07-26 533.55 534.09 529.69 531.81 0.0M
2021-07-21 525.15 531.33 523.86 526.64 0.0M
2021-07-20 520.87 522.86 519.09 520.81 0.0M
2021-07-19 526.98 528.30 524.12 527.05 0.0M
2021-07-16 534.66 536.84 531.45 532.41 0.0M
2021-07-15 541.81 542.81 532.08 533.25 0.0M
2021-07-14 533.26 540.76 533.26 539.35 0.0M
2021-07-13 534.45 538.90 534.12 538.59 0.0M
2021-07-12 527.37 533.90 527.10 531.85 0.0M
2021-07-09 514.43 521.32 510.37 519.82 0.0M
2021-07-08 524.62 526.51 521.25 521.35 0.0M
2021-07-07 526.94 528.44 524.83 527.47 0.0M
2021-07-06 534.32 536.80 532.26 533.94 0.0M
2021-07-05 535.84 536.18 532.25 532.36 0.0M
2021-07-02 532.42 540.78 532.23 540.78 0.0M
2021-07-01 533.67 541.08 527.23 530.68 0.0M
2021-06-30 534.92 535.54 528.00 528.00 0.0M
2021-06-29 531.73 532.27 527.38 530.75 0.0M
2021-06-28 537.76 538.43 532.57 535.58 0.0M
2021-06-25 540.52 540.65 535.97 537.58 0.0M
2021-06-24 534.26 538.62 530.39 537.14 0.0M
2021-06-23 532.85 537.69 532.85 534.60 0.0M
2021-06-22 528.09 535.81 527.40 535.02 0.0M
2021-06-21 522.13 523.34 516.04 518.75 0.0M
2021-06-18 530.53 531.64 526.54 530.70 0.0M
2021-06-17 538.01 538.76 531.17 531.65 0.0M
2021-06-16 534.79 539.14 533.26 536.64 0.0M
2021-06-15 531.19 535.35 528.03 531.91 0.0M
2021-06-14 531.16 532.75 529.06 532.49 0.0M
2021-06-11 532.12 532.17 525.63 530.90 0.0M
2021-06-10 527.59 535.30 526.06 534.32 0.0M
2021-06-09 533.59 535.80 527.74 527.74 0.0M
2021-06-08 541.61 544.35 536.43 538.34 0.0M
2021-06-07 551.83 551.83 541.77 546.31 0.0M
2021-06-04 534.73 546.15 534.73 546.15 0.0M
2021-06-03 522.63 529.45 522.63 529.45 0.0M
2021-06-02 523.69 525.56 514.16 522.03 0.0M
2021-06-01 533.01 533.01 524.87 528.12 0.0M
2021-05-31 533.54 534.86 524.76 528.19 0.0M
2021-05-28 541.93 542.40 532.12 537.02 0.0M
2021-05-27 541.09 543.40 530.32 534.74 0.0M
2021-05-26 542.12 542.12 536.71 538.32 0.0M
2021-05-25 552.16 552.33 546.96 548.82 0.0M
2021-05-24 552.03 556.69 549.42 555.64 0.0M
2021-05-21 555.39 555.67 545.32 549.34 0.0M
2021-05-20 548.35 558.79 548.35 554.03 0.0M
2021-05-19 558.46 559.17 550.10 552.36 0.0M
2021-05-18 569.95 570.80 562.70 565.27 0.0M
2021-05-17 567.29 573.62 563.06 566.30 0.0M
2021-05-14 580.49 580.49 565.67 565.67 0.0M
2021-05-13 564.73 586.87 563.11 579.97 0.0M
2021-05-12 581.88 585.24 563.92 566.63 0.0M
2021-05-11 588.62 591.77 580.68 582.62 0.0M
2021-05-10 583.64 593.45 582.24 592.65 0.0M
2021-05-07 571.16 580.00 568.91 579.35 0.0M
2021-05-06 553.29 573.75 552.87 571.14 0.0M
2021-04-30 548.27 553.94 545.88 546.00 0.0M
2021-04-28 556.41 556.41 548.46 549.40 0.0M
2021-04-27 555.01 559.43 551.93 556.05 0.0M
2021-04-26 556.42 557.71 552.14 553.29 0.0M
2021-04-23 547.35 554.12 547.35 550.88 0.0M
2021-04-22 552.99 553.39 546.54 549.26 0.0M
2021-04-21 559.93 559.93 546.45 546.78 0.0M
2021-04-20 564.20 571.05 556.43 567.96 0.0M
2021-04-19 565.67 572.97 565.53 570.08 0.0M
2021-04-16 564.79 567.27 562.64 565.84 0.0M
2021-04-15 563.57 566.78 559.56 564.09 0.0M
2021-04-14 562.66 562.66 555.66 561.23 0.0M
2021-04-13 565.93 570.20 564.77 566.26 0.0M
2021-04-12 570.46 571.42 566.79 567.82 0.0M
2021-04-09 567.18 574.60 566.44 568.27 0.0M
2021-04-08 573.20 574.79 565.89 567.69 0.0M
2021-04-07 571.66 577.46 569.48 577.46 0.0M
2021-04-06 578.46 578.67 564.86 568.95 0.0M
2021-04-05 571.41 577.61 568.59 575.60 0.0M
2021-04-02 565.12 571.36 562.61 567.40 0.0M
2021-04-01 568.30 572.89 557.89 560.15 0.0M
2021-03-31 573.56 577.85 566.91 566.91 0.0M
2021-03-30 588.29 588.93 573.88 580.48 0.0M
2021-03-29 601.20 601.20 585.78 593.08 0.0M
2021-03-26 592.53 598.61 589.29 593.97 0.0M
2021-03-25 574.81 587.13 574.19 584.24 0.0M
2021-03-24 578.19 579.71 568.68 570.77 0.0M
2021-03-23 590.55 592.77 582.49 582.83 0.0M
2021-03-22 586.33 592.36 580.86 589.74 0.0M
2021-03-19 582.26 590.76 581.14 588.58 0.0M
2021-03-18 585.46 587.82 579.84 585.18 0.0M
2021-03-17 584.27 587.48 578.78 581.86 0.0M
2021-03-16 576.27 582.03 575.30 581.23 0.0M
2021-03-15 574.19 578.70 571.97 577.93 0.0M
2021-03-12 572.92 573.51 566.82 573.51 0.0M
2021-03-11 567.47 578.47 565.41 567.65 0.0M
2021-03-10 562.82 565.67 556.90 565.35 0.0M
2021-03-09 565.47 567.48 559.69 565.49 0.0M
2021-03-08 562.46 562.46 554.70 558.89 0.0M
2021-03-05 555.20 556.87 545.44 556.87 0.0M
2021-03-04 553.76 555.62 547.28 553.94 0.0M
2021-03-03 553.01 556.64 549.61 556.36 0.0M
2021-03-02 563.57 563.57 545.17 549.93 0.0M
2021-03-01 549.31 559.33 548.57 559.33 0.0M
2021-02-26 560.64 560.64 541.82 541.82 0.0M
2021-02-25 562.29 571.22 561.42 565.79 0.0M
2021-02-24 570.51 570.51 553.24 555.20 0.0M
2021-02-22 568.98 571.68 565.76 569.99 0.0M
2021-02-19 560.30 568.78 559.19 562.66 0.0M
2021-02-18 564.83 566.64 557.15 560.30 0.0M
2021-02-17 562.36 566.89 559.87 565.18 0.0M
2021-02-16 559.83 567.18 558.03 563.58 0.0M
2021-02-15 562.12 568.48 558.85 561.36 0.0M
2021-02-12 559.92 559.92 553.09 557.03 0.0M
2021-02-10 551.31 562.64 551.31 557.98 0.0M
2021-02-09 541.94 547.11 533.10 545.60 0.0M
2021-02-08 531.33 543.60 531.33 543.00 0.0M
2021-02-05 527.37 527.43 520.80 526.97 0.0M
2021-02-04 525.24 528.97 524.53 524.53 0.0M
2021-02-03 525.81 525.81 521.81 524.29 0.0M
2021-02-02 523.90 528.88 522.39 525.63 0.0M
2021-02-01 515.81 524.28 515.81 520.44 0.0M
2021-01-29 521.64 524.41 515.28 516.00 0.0M
2021-01-28 517.30 525.56 517.30 523.10 0.0M
2021-01-27 522.07 526.09 521.87 523.87 0.0M
2021-01-26 518.10 520.62 514.12 518.70 0.0M
2021-01-25 524.27 524.27 518.92 521.11 0.0M
2021-01-22 517.68 521.98 515.28 519.51 0.0M
2021-01-21 520.30 523.02 516.90 520.46 0.0M
2021-01-20 517.64 519.92 515.00 519.70 0.0M
2021-01-19 520.02 522.12 515.27 516.44 0.0M
2021-01-18 520.91 522.19 514.95 517.05 0.0M
2021-01-15 522.75 525.61 517.90 523.65 0.0M
2021-01-14 526.00 527.60 522.07 523.94 0.0M
2021-01-13 525.17 527.85 521.35 526.41 0.0M
2021-01-12 541.00 541.23 524.88 525.34 0.0M
2021-01-08 526.60 543.66 525.87 543.29 0.0M
2021-01-07 516.67 527.95 515.97 522.55 0.0M
2021-01-06 501.39 512.28 500.79 508.42 0.0M
2021-01-05 495.34 498.80 492.65 498.08 0.0M
2021-01-04 502.91 502.91 494.38 501.05 0.0M