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
2023-12-29 514.26 516.49 511.30 514.63 0.0M
2023-12-28 511.01 511.79 507.64 511.09 0.0M
2023-12-27 507.75 512.94 506.53 512.78 0.0M
2023-12-26 503.74 509.18 502.01 506.90 0.0M
2023-12-25 526.94 527.45 501.65 502.75 0.0M
2023-12-22 516.51 522.67 516.15 522.16 0.0M
2023-12-21 513.80 515.16 511.32 512.32 0.0M
2023-12-20 516.40 518.61 514.74 515.33 0.0M
2023-12-19 510.37 515.93 510.13 513.16 0.0M
2023-12-18 505.97 509.84 503.96 509.24 0.0M
2023-12-15 506.24 509.44 503.98 508.46 0.0M
2023-12-14 513.29 514.84 505.57 507.98 0.0M
2023-12-13 512.54 513.48 505.99 508.49 0.0M
2023-12-12 515.16 517.57 510.90 511.26 0.0M
2023-12-11 509.61 515.31 509.61 513.03 0.0M
2023-12-08 507.31 512.83 506.82 510.22 0.0M
2023-12-07 510.78 512.24 505.93 508.75 0.0M
2023-12-06 501.65 511.56 501.65 510.31 0.0M
2023-12-05 506.76 508.21 502.61 502.61 0.0M
2023-12-04 514.61 516.18 507.56 507.56 0.0M
2023-12-01 517.01 520.51 514.88 516.51 0.0M
2023-11-30 519.50 522.59 514.18 514.49 0.0M
2023-11-29 519.52 521.74 515.97 517.40 0.0M
2023-11-28 518.20 523.67 518.12 519.73 0.0M
2023-11-27 521.26 521.84 513.04 513.94 0.0M
2023-11-24 529.19 529.19 518.00 519.04 0.0M
2023-11-22 522.09 534.32 522.03 529.42 0.0M
2023-11-21 515.42 523.57 513.48 522.40 0.0M
2023-11-20 518.51 523.29 515.40 516.81 0.0M
2023-11-17 513.41 518.56 513.41 517.17 0.0M
2023-11-16 518.23 521.46 509.69 512.11 0.0M
2023-11-15 520.88 520.88 515.72 517.66 0.0M
2023-11-14 515.17 516.38 510.33 515.70 0.0M
2023-11-13 515.25 517.31 510.10 513.71 0.0M
2023-11-10 509.72 511.76 502.75 511.03 0.0M
2023-11-09 504.17 511.33 501.49 509.28 0.0M
2023-11-08 524.44 524.60 503.17 504.12 0.0M
2023-11-07 541.71 547.82 529.06 529.77 0.0M
2023-11-06 549.49 549.49 540.59 545.89 0.0M
2023-11-02 560.42 560.42 540.21 543.15 0.0M
2023-11-01 553.16 557.03 552.47 555.85 0.0M
2023-10-31 545.62 550.32 542.05 550.32 0.0M
2023-10-30 541.10 541.10 534.31 538.42 0.0M
2023-10-27 540.30 545.95 538.15 545.95 0.0M
2023-10-26 534.88 537.86 532.25 536.76 0.0M
2023-10-25 534.26 538.82 532.49 534.41 0.0M
2023-10-24 527.65 529.73 516.41 528.78 0.0M
2023-10-23 530.48 531.91 526.77 528.78 0.0M
2023-10-20 526.65 532.67 526.65 529.79 0.0M
2023-10-19 520.59 528.89 520.08 527.90 0.0M
2023-10-18 530.67 530.67 521.63 523.94 0.0M
2023-10-17 530.74 531.81 523.43 526.57 0.0M
2023-10-16 529.50 533.24 525.77 527.47 0.0M
2023-10-13 531.28 531.75 526.02 528.12 0.0M
2023-10-12 539.30 539.46 535.44 535.81 0.0M
2023-10-11 537.21 542.35 534.71 538.58 0.0M
2023-10-10 539.20 542.35 534.98 538.53 0.0M
2023-10-06 526.07 537.42 521.34 533.08 0.0M
2023-10-05 517.96 525.51 515.90 525.48 0.0M
2023-10-04 519.97 520.35 511.87 513.90 0.0M
2023-10-03 537.13 537.13 527.01 527.53 0.0M
2023-10-02 546.69 551.05 540.10 540.10 0.0M
2023-09-29 557.30 557.30 540.71 543.93 0.0M
2023-09-28 557.13 563.69 556.85 558.80 0.0M
2023-09-27 560.52 563.39 553.50 563.20 0.0M
2023-09-26 560.62 563.69 557.62 562.20 0.0M
2023-09-25 561.24 561.75 557.53 559.26 0.0M
2023-09-22 555.78 564.84 553.12 562.15 0.0M
2023-09-21 561.19 564.92 558.73 560.53 0.0M
2023-09-20 573.31 573.31 558.73 560.34 0.0M
2023-09-19 562.99 572.55 560.05 572.43 0.0M
2023-09-15 556.94 566.18 555.99 561.66 0.0M
2023-09-14 544.25 551.24 543.86 550.74 0.0M
2023-09-13 539.30 544.44 538.41 541.31 0.0M
2023-09-12 537.91 538.90 534.01 537.85 0.0M
2023-09-11 532.69 534.05 526.83 532.37 0.0M
2023-09-08 536.31 536.91 527.27 527.40 0.0M
2023-09-07 525.23 532.09 525.00 530.50 0.0M
2023-09-06 525.41 526.39 521.89 523.61 0.0M
2023-09-05 527.08 527.45 522.23 525.34 0.0M
2023-09-04 519.16 524.39 517.71 524.39 0.0M
2023-09-01 510.80 519.85 510.65 518.80 0.0M
2023-08-31 510.73 515.73 510.66 514.49 0.0M
2023-08-30 513.41 515.16 511.42 512.52 0.0M
2023-08-29 517.88 520.83 513.92 514.56 0.0M
2023-08-28 514.14 517.07 513.82 514.16 0.0M
2023-08-25 506.74 508.49 504.44 508.11 0.0M
2023-08-24 506.00 510.52 505.94 508.85 0.0M
2023-08-23 498.95 506.41 497.91 506.41 0.0M
2023-08-22 492.67 498.75 492.67 498.75 0.0M
2023-08-21 494.25 498.39 491.82 491.90 0.0M
2023-08-18 488.45 493.07 487.48 491.40 0.0M
2023-08-17 495.20 495.43 485.12 491.09 0.0M
2023-08-16 494.86 499.71 494.37 496.81 0.0M
2023-08-15 502.33 504.30 497.43 500.50 0.0M
2023-08-14 502.76 510.82 501.83 503.04 0.0M
2023-08-10 489.90 498.79 485.79 498.79 0.0M
2023-08-09 494.50 494.51 485.01 488.17 0.0M
2023-08-08 494.49 496.30 488.31 495.64 0.0M
2023-08-07 490.24 502.12 486.83 492.03 0.0M
2023-08-04 498.82 501.17 491.85 492.80 0.0M
2023-08-03 494.16 500.33 486.74 497.38 0.0M
2023-08-02 495.50 498.61 493.00 497.13 0.0M
2023-08-01 494.39 501.55 493.61 499.03 0.0M
2023-07-31 496.52 500.85 495.68 497.73 0.0M
2023-07-28 489.76 493.56 485.93 490.11 0.0M
2023-07-27 488.51 494.55 485.10 494.20 0.0M
2023-07-26 482.93 490.77 480.95 490.36 0.0M
2023-07-25 482.56 487.97 480.91 482.53 0.0M
2023-07-24 472.57 480.21 470.32 480.21 0.0M
2023-07-21 469.73 472.61 467.89 472.10 0.0M
2023-07-20 465.37 467.75 464.57 466.26 0.0M
2023-07-19 463.57 465.74 462.34 464.60 0.0M
2023-07-18 462.51 464.46 458.64 460.25 0.0M
2023-07-14 464.47 464.47 459.53 461.41 0.0M
2023-07-13 460.49 463.95 459.50 463.74 0.0M
2023-07-12 461.68 462.28 457.43 459.21 0.0M
2023-07-11 464.18 465.72 460.20 460.20 0.0M
2023-07-10 460.09 464.83 458.99 462.65 0.0M
2023-07-07 459.21 462.51 455.21 459.48 0.0M
2023-07-06 461.90 462.97 458.67 462.49 0.0M
2023-07-05 461.27 465.68 459.04 464.27 0.0M
2023-07-04 472.30 472.30 464.10 464.54 0.0M
2023-07-03 473.57 476.39 471.77 471.77 0.0M
2023-06-30 476.33 477.37 469.43 471.09 0.0M
2023-06-29 483.13 483.22 472.17 473.05 0.0M
2023-06-28 482.44 486.06 479.83 486.06 0.0M
2023-06-27 480.53 482.29 474.15 478.37 0.0M
2023-06-26 477.85 480.41 472.80 478.68 0.0M
2023-06-23 487.08 487.32 476.00 477.69 0.0M
2023-06-22 484.20 491.08 484.20 486.22 0.0M
2023-06-21 478.18 482.50 478.18 481.38 0.0M
2023-06-20 482.42 482.42 476.04 478.73 0.0M
2023-06-19 481.70 486.71 480.29 483.18 0.0M
2023-06-16 475.77 479.34 471.10 479.04 0.0M
2023-06-15 479.60 481.70 477.72 477.73 0.0M
2023-06-14 480.29 482.16 477.47 480.97 0.0M
2023-06-13 483.63 483.63 476.85 478.04 0.0M
2023-06-12 478.72 483.52 478.30 483.11 0.0M
2023-06-09 472.08 477.23 471.93 476.60 0.0M
2023-06-08 475.04 476.96 467.37 470.70 0.0M
2023-06-07 479.44 482.16 472.58 472.87 0.0M
2023-06-06 469.76 477.03 469.01 477.03 0.0M
2023-06-05 476.47 478.67 473.29 473.88 0.0M
2023-06-02 455.15 468.00 455.15 468.00 0.0M
2023-06-01 457.51 458.86 452.47 453.20 0.0M
2023-05-31 460.75 461.65 457.93 458.12 0.0M
2023-05-30 465.86 467.60 462.72 465.93 0.0M
2023-05-29 469.21 470.27 466.86 467.74 0.0M
2023-05-26 468.73 470.72 466.90 466.90 0.0M
2023-05-25 471.09 473.43 470.01 470.53 0.0M
2023-05-24 480.35 483.09 475.57 475.57 0.0M
2023-05-23 469.56 484.35 469.56 480.12 0.0M
2023-05-22 464.20 467.90 463.39 467.52 0.0M
2023-05-19 470.92 471.11 464.40 465.46 0.0M
2023-05-18 479.73 479.73 467.73 471.39 0.0M
2023-05-17 469.72 480.19 467.91 479.11 0.0M
2023-05-16 467.89 473.81 465.52 469.48 0.0M
2023-05-15 469.68 470.66 461.07 464.61 0.0M
2023-05-12 477.34 485.56 463.88 466.17 0.0M
2023-05-11 467.06 474.36 462.81 473.46 0.0M
2023-05-10 471.77 473.28 467.58 469.38 0.0M
2023-05-09 466.88 470.20 466.19 469.46 0.0M
2023-05-08 458.99 464.87 458.99 464.12 0.0M
2023-05-02 461.33 461.33 457.55 457.81 0.0M
2023-05-01 462.16 462.29 458.50 460.90 0.0M
2023-04-28 455.92 461.68 455.92 460.33 0.0M
2023-04-27 450.28 452.70 449.06 451.16 0.0M
2023-04-26 453.35 454.15 450.24 452.24 0.0M
2023-04-25 455.81 458.42 454.97 455.82 0.0M
2023-04-24 454.95 455.91 453.61 454.11 0.0M
2023-04-21 454.72 458.20 453.57 455.28 0.0M
2023-04-20 450.29 455.90 449.83 454.96 0.0M
2023-04-19 453.07 453.07 448.55 450.44 0.0M
2023-04-18 451.08 455.41 451.08 453.81 0.0M
2023-04-17 452.51 452.70 448.09 450.78 0.0M
2023-04-14 449.23 452.56 449.23 451.61 0.0M
2023-04-13 451.94 452.04 447.47 450.54 0.0M
2023-04-12 450.38 453.63 449.46 453.23 0.0M
2023-04-11 446.97 449.42 445.83 448.59 0.0M
2023-04-10 449.46 449.80 444.04 445.62 0.0M
2023-04-07 445.88 447.43 445.46 446.78 0.0M
2023-04-06 443.61 446.60 442.93 444.43 0.0M
2023-04-05 452.71 452.71 445.11 445.64 0.0M
2023-04-04 455.22 457.35 452.64 456.48 0.0M
2023-04-03 449.12 454.82 448.73 454.19 0.0M
2023-03-31 448.44 450.32 446.86 447.60 0.0M
2023-03-30 446.24 446.32 442.79 445.92 0.0M
2023-03-29 445.57 452.50 445.44 452.50 0.0M
2023-03-28 445.03 446.12 440.15 442.66 0.0M
2023-03-27 447.32 447.32 442.46 444.98 0.0M
2023-03-24 441.12 445.41 439.68 443.77 0.0M
2023-03-23 437.24 442.51 434.75 442.51 0.0M
2023-03-22 442.60 443.92 437.56 440.49 0.0M
2023-03-20 437.63 440.47 435.75 435.89 0.0M
2023-03-17 443.83 444.98 438.93 441.23 0.0M
2023-03-16 442.07 442.99 437.60 440.23 0.0M
2023-03-15 449.96 453.81 446.58 450.37 0.0M
2023-03-14 449.83 449.86 441.26 443.28 0.0M
2023-03-13 462.23 463.93 452.84 455.08 0.0M
2023-03-10 465.05 470.42 464.52 467.51 0.0M
2023-03-09 460.42 467.16 460.34 466.77 0.0M
2023-03-08 458.42 461.42 456.57 458.70 0.0M
2023-03-07 456.80 460.77 456.75 457.10 0.0M
2023-03-06 463.46 463.46 458.82 459.51 0.0M
2023-03-03 463.37 466.47 460.35 461.92 0.0M
2023-03-02 464.28 465.33 461.28 462.02 0.0M
2023-03-01 459.19 460.92 456.46 459.82 0.0M
2023-02-28 463.10 466.36 461.66 462.20 0.0M
2023-02-27 457.92 462.27 455.80 462.04 0.0M
2023-02-24 451.97 457.83 450.83 456.57 0.0M
2023-02-22 455.15 455.68 449.06 450.43 0.0M
2023-02-21 450.22 457.41 450.22 456.90 0.0M
2023-02-20 442.79 450.89 442.36 450.38 0.0M
2023-02-17 435.24 439.63 435.24 439.21 0.0M
2023-02-16 439.42 441.59 435.68 437.01 0.0M
2023-02-15 442.71 445.68 438.87 440.41 0.0M
2023-02-14 441.22 443.58 440.15 443.19 0.0M
2023-02-13 440.83 441.68 436.26 437.80 0.0M
2023-02-10 437.34 443.37 436.25 441.08 0.0M
2023-02-09 434.02 437.98 433.84 437.79 0.0M
2023-02-08 434.93 437.78 433.40 436.08 0.0M
2023-02-07 433.66 437.70 431.88 435.06 0.0M
2023-02-06 438.51 441.00 433.75 434.45 0.0M
2023-02-03 444.20 444.35 434.06 434.13 0.0M
2023-02-02 447.41 448.05 444.72 445.38 0.0M
2023-02-01 449.54 450.26 445.36 446.67 0.0M
2023-01-31 445.02 448.11 444.58 446.93 0.0M
2023-01-30 442.72 443.71 441.60 443.26 0.0M
2023-01-27 443.11 444.85 442.09 444.39 0.0M
2023-01-26 439.96 443.08 438.83 441.81 0.0M
2023-01-25 439.90 442.44 439.78 441.26 0.0M
2023-01-24 437.41 440.61 436.12 439.91 0.0M
2023-01-23 437.56 440.11 436.46 437.01 0.0M
2023-01-20 432.40 434.41 431.66 433.98 0.0M
2023-01-19 435.34 436.39 430.54 431.32 0.0M
2023-01-18 431.27 435.57 428.26 434.80 0.0M
2023-01-17 431.13 431.92 428.63 431.66 0.0M
2023-01-16 430.44 435.08 430.29 430.29 0.0M
2023-01-13 430.52 433.85 429.61 430.40 0.0M
2023-01-12 428.59 430.54 426.59 430.49 0.0M
2023-01-11 430.82 431.67 429.09 429.09 0.0M
2023-01-10 433.32 435.05 429.49 431.05 0.0M
2023-01-06 433.45 436.12 431.73 434.02 0.0M
2023-01-05 434.05 435.70 432.23 434.31 0.0M
2023-01-04 439.74 439.94 433.21 435.33 0.0M