日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

パシフィックネット(3021)の株価時系列情報

パシフィックネット(3021)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2011/12/30 28,810 30,650 28,810 30,600 12
2011/12/29 28,800 28,800 28,800 28,800 3
2011/12/28 30,000 30,500 30,000 30,500 11
2011/12/27 28,500 28,500 28,500 28,500 3
2011/12/26 29,250 29,500 28,500 28,500 5
2011/12/22 29,990 30,000 29,990 30,000 25
2011/12/20 26,170 26,170 26,170 26,170 2
2011/12/19 26,500 26,500 26,500 26,500 3
2011/12/16 27,500 27,500 27,500 27,500 1
2011/12/15 29,990 29,990 29,300 29,300 6
2011/12/14 29,300 29,300 29,300 29,300 4
2011/12/09 27,000 27,000 27,000 27,000 3
2011/12/08 27,500 27,500 27,500 27,500 6
2011/12/07 26,000 26,650 26,000 26,650 3
2011/12/06 27,990 29,800 25,200 25,200 41
2011/12/05 26,000 26,000 26,000 26,000 1
2011/11/30 0 0 0 24,760 0
2011/11/29 0 0 0 24,760 0
2011/11/28 24,760 24,760 24,760 24,760 1
2011/11/25 25,130 26,000 25,130 26,000 11
2011/11/24 25,130 25,130 25,130 25,130 6
2011/11/22 0 0 0 25,130 0
2011/11/21 0 0 0 25,130 0
2011/11/18 25,140 25,140 25,130 25,130 12
2011/11/17 0 0 0 25,250 0
2011/11/16 0 0 0 25,250 0
2011/11/15 25,250 25,250 25,250 25,250 1
2011/11/14 0 0 0 25,590 0
2011/11/11 0 0 0 25,590 0
2011/11/10 25,590 25,590 25,590 25,590 1
2011/11/09 0 0 0 25,590 0
2011/11/08 0 0 0 25,590 0
2011/11/07 0 0 0 25,590 0
2011/11/04 25,660 25,660 25,590 25,590 13
2011/11/02 26,810 26,810 26,010 26,010 15
2011/11/01 0 0 0 27,200 0
2011/10/31 27,210 27,210 27,200 27,200 2
2011/10/28 26,860 27,100 26,830 27,100 5
2011/10/27 27,800 27,800 27,800 27,800 1
2011/10/26 28,500 28,500 28,500 28,500 5
2011/10/25 28,500 28,500 28,500 28,500 5
2011/10/24 28,810 28,810 28,810 28,810 4
2011/10/21 0 0 0 26,810 0
2011/10/20 0 0 0 26,810 0
2011/10/19 0 0 0 26,810 0
2011/10/18 0 0 0 26,810 0
2011/10/17 26,810 26,810 26,810 26,810 3
2011/10/14 0 0 0 28,000 0
2011/10/13 27,800 28,000 27,800 28,000 18
2011/10/12 26,800 26,800 26,800 26,800 5
2011/10/11 0 0 0 26,000 0
2011/10/07 26,000 26,000 26,000 26,000 3
2011/10/06 0 0 0 26,800 0
2011/10/05 0 0 0 26,800 0
2011/10/04 0 0 0 26,800 0
2011/10/03 26,800 26,800 26,800 26,800 6
2011/09/30 26,300 26,800 26,300 26,800 2
2011/09/29 25,800 25,800 25,800 25,800 11
2011/09/28 0 0 0 25,010 0
2011/09/27 25,010 25,010 25,010 25,010 1
2011/09/26 25,800 25,800 25,000 25,000 11
2011/09/22 26,360 26,360 26,300 26,300 5
2011/09/21 0 0 0 26,860 0
2011/09/20 28,360 28,360 26,860 26,860 2
2011/09/16 0 0 0 28,860 0
2011/09/15 28,860 28,860 28,860 28,860 1
2011/09/14 0 0 0 28,000 0
2011/09/13 0 0 0 28,000 0
2011/09/12 28,000 28,000 28,000 28,000 5
2011/09/09 0 0 0 28,800 0
2011/09/08 0 0 0 28,800 0
2011/09/07 0 0 0 28,800 0
2011/09/06 0 0 0 28,800 0
2011/09/05 0 0 0 28,800 0
2011/09/02 28,800 28,800 28,800 28,800 1
2011/09/01 28,710 28,710 28,710 28,710 2
2011/08/31 28,700 28,700 28,700 28,700 5
2011/08/30 27,900 28,700 27,000 28,700 24
2011/08/29 0 0 0 27,110 0
2011/08/26 27,000 28,000 27,000 27,110 12
2011/08/25 0 0 0 27,280 0
2011/08/24 27,280 27,280 27,280 27,280 3
2011/08/23 0 0 0 28,300 0
2011/08/22 27,110 28,300 27,110 28,300 14
2011/08/19 26,000 27,000 26,000 27,000 12
2011/08/18 0 0 0 27,000 0
2011/08/17 27,000 27,000 27,000 27,000 1
2011/08/16 27,000 27,000 27,000 27,000 1
2011/08/15 0 0 0 26,500 0
2011/08/12 0 0 0 26,500 0
2011/08/11 27,000 27,000 26,500 26,500 6
2011/08/10 26,000 26,000 25,300 26,000 8
2011/08/09 28,220 28,220 26,000 26,000 40
2011/08/08 0 0 0 29,000 0
2011/08/05 29,000 29,000 29,000 29,000 1
2011/08/04 0 0 0 29,030 0
2011/08/03 0 0 0 29,030 0
2011/08/02 29,030 29,030 29,030 29,030 2
2011/08/01 0 0 0 29,700 0
2011/07/29 0 0 0 29,700 0
2011/07/28 29,800 29,800 29,700 29,700 2
2011/07/27 30,200 30,200 30,000 30,000 7
2011/07/26 0 0 0 30,200 0
2011/07/25 0 0 0 30,200 0
2011/07/22 0 0 0 30,200 0
2011/07/21 30,650 30,700 30,200 30,200 18
2011/07/20 30,650 30,650 30,650 30,650 8
2011/07/19 30,200 30,600 30,200 30,600 14
2011/07/15 29,900 29,900 29,740 29,750 7
2011/07/14 30,100 30,100 30,000 30,000 12
2011/07/13 30,050 30,100 30,050 30,100 3
2011/07/12 30,350 30,350 30,350 30,350 1
2011/07/11 30,650 30,650 30,350 30,350 5
2011/07/08 30,350 30,350 30,350 30,350 2
2011/07/07 32,450 32,450 32,450 32,450 1
2011/07/06 31,600 31,600 31,600 31,600 1
2011/07/05 31,500 31,600 31,500 31,600 6
2011/07/04 29,980 31,500 29,980 31,500 50
2011/07/01 29,500 29,500 29,500 29,500 2
2011/06/30 29,000 29,000 29,000 29,000 3
2011/06/29 29,000 29,000 29,000 29,000 1
2011/06/28 28,800 28,800 28,590 28,590 5
2011/06/27 29,350 29,350 28,750 28,800 6
2011/06/24 0 0 0 30,350 0
2011/06/23 0 0 0 30,350 0
2011/06/22 29,700 30,350 29,700 30,350 5
2011/06/21 29,700 29,700 29,700 29,700 1
2011/06/20 29,200 29,200 29,200 29,200 3
2011/06/17 29,300 29,300 29,210 29,210 3
2011/06/16 29,260 29,260 29,260 29,260 1
2011/06/15 0 0 0 29,200 0
2011/06/14 29,300 29,300 29,000 29,200 5
2011/06/13 30,000 30,000 29,300 30,000 5
2011/06/10 0 0 0 30,300 0
2011/06/09 31,000 31,000 30,300 30,300 6
2011/06/08 30,800 30,800 30,800 30,800 1
2011/06/07 30,500 30,500 30,500 30,500 2
2011/06/06 30,350 30,350 30,300 30,350 10
2011/06/03 30,350 30,350 30,350 30,350 1
2011/06/02 31,200 31,200 31,200 31,200 2
2011/06/01 0 0 0 30,500 0
2011/05/31 30,500 30,500 30,500 30,500 5
2011/05/30 30,500 30,500 30,200 30,200 14
2011/05/27 30,400 30,900 30,200 30,200 20
2011/05/26 0 0 0 34,300 0
2011/05/25 34,450 34,450 34,300 34,300 6
2011/05/24 34,400 34,800 34,200 34,200 7
2011/05/23 33,000 33,700 33,000 33,700 4
2011/05/20 0 0 0 33,000 0
2011/05/19 33,000 33,000 33,000 33,000 1
2011/05/18 34,500 34,500 34,500 34,500 1
2011/05/17 34,500 34,500 34,500 34,500 3
2011/05/16 33,800 33,800 33,800 33,800 2
2011/05/13 33,000 33,000 33,000 33,000 2
2011/05/12 34,900 34,900 34,400 34,400 6
2011/05/11 33,900 34,600 33,900 34,600 6
2011/05/10 35,100 35,100 33,600 33,600 13
2011/05/09 31,400 35,500 31,400 35,500 10
2011/05/06 30,950 31,000 30,950 31,000 11
2011/05/02 30,400 30,400 30,400 30,400 5
2011/04/28 30,500 30,900 30,400 30,400 3
2011/04/27 30,450 30,500 30,450 30,450 3
2011/04/26 0 0 0 30,500 0
2011/04/25 30,500 30,500 30,500 30,500 10
2011/04/22 29,400 29,400 29,400 29,400 2
2011/04/21 30,000 30,000 30,000 30,000 1
2011/04/20 0 0 0 29,800 0
2011/04/19 29,800 29,800 29,800 29,800 1
2011/04/18 30,000 30,000 30,000 30,000 5
2011/04/15 30,500 30,500 30,500 30,500 3
2011/04/14 29,950 30,500 29,920 30,500 10
2011/04/13 0 0 0 30,200 0
2011/04/12 30,800 30,800 30,000 30,200 17
2011/04/11 30,650 33,000 30,650 32,000 14
2011/04/08 31,200 31,200 31,000 31,000 3
2011/04/07 30,150 32,100 30,000 32,100 22
2011/04/06 30,650 30,650 30,650 30,650 1
2011/04/05 32,000 32,000 32,000 32,000 4
2011/04/04 0 0 0 34,000 0
2011/04/01 0 0 0 34,000 0
2011/03/31 31,400 34,000 31,400 34,000 22
2011/03/30 33,500 33,500 33,500 33,500 13
2011/03/29 33,800 33,800 33,800 33,800 1
2011/03/28 0 0 0 30,000 0
2011/03/25 29,810 30,000 29,810 30,000 3
2011/03/24 33,900 33,900 33,900 33,900 1
2011/03/23 0 0 0 31,800 0
2011/03/22 0 0 0 31,800 0
2011/03/18 0 0 0 31,800 0
2011/03/17 31,800 31,800 31,800 31,800 4
2011/03/16 29,500 31,400 28,500 31,300 14
2011/03/15 33,500 33,500 26,520 27,000 52
2011/03/14 34,500 34,500 28,150 33,500 37
2011/03/11 35,100 35,100 34,950 34,950 33
2011/03/10 36,500 36,500 35,300 35,300 8
2011/03/09 36,750 36,750 36,750 36,750 3
2011/03/08 36,750 36,850 36,700 36,850 5
2011/03/07 35,900 36,500 35,900 36,500 5
2011/03/04 36,100 36,100 35,400 35,400 3
2011/03/03 0 0 0 35,400 0
2011/03/02 35,850 35,850 35,300 35,400 24
2011/03/01 36,550 36,550 36,550 36,550 1
2011/02/28 35,250 36,300 35,100 36,300 7
2011/02/25 34,950 35,100 34,950 35,100 2
2011/02/24 35,600 35,600 34,800 34,800 22
2011/02/23 37,050 37,050 37,050 37,050 1
2011/02/22 39,450 39,450 39,450 39,450 10
2011/02/21 38,050 38,050 38,050 38,050 1
2011/02/18 0 0 0 38,000 0
2011/02/17 38,000 38,000 38,000 38,000 1
2011/02/16 37,550 38,000 37,550 38,000 3
2011/02/15 38,000 38,000 38,000 38,000 1
2011/02/14 38,400 38,500 37,600 37,650 15
2011/02/10 0 0 0 39,000 0
2011/02/09 38,500 39,000 38,000 39,000 4
2011/02/08 38,600 38,600 38,600 38,600 1
2011/02/07 37,200 37,200 37,200 37,200 1
2011/02/04 0 0 0 37,100 0
2011/02/03 0 0 0 37,100 0
2011/02/02 37,100 37,100 37,100 37,100 2
2011/02/01 0 0 0 39,000 0
2011/01/31 39,000 39,000 39,000 39,000 1
2011/01/28 0 0 0 39,000 0
2011/01/27 39,000 39,000 39,000 39,000 3
2011/01/26 0 0 0 38,500 0
2011/01/25 38,400 38,500 38,400 38,500 3
2011/01/24 0 0 0 38,000 0
2011/01/21 38,000 38,000 38,000 38,000 19
2011/01/20 39,100 39,100 37,700 37,700 2
2011/01/19 38,950 39,800 37,500 37,700 28
2011/01/18 41,000 41,000 38,900 38,900 5
2011/01/17 40,800 40,800 40,800 40,800 1
2011/01/14 0 0 0 41,100 0
2011/01/13 37,800 41,100 37,800 41,100 7
2011/01/12 0 0 0 37,800 0
2011/01/11 37,800 37,800 37,000 37,800 8
2011/01/07 36,700 37,500 36,700 37,500 5
2011/01/06 0 0 0 38,500 0
2011/01/05 0 0 0 38,500 0
2011/01/04 38,500 38,500 38,500 38,500 3

このページの先頭へ