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 |
---|---|---|---|---|---|
2016/12/30 | 486 | 490 | 485 | 489 | 7,400 |
2016/12/29 | 488 | 488 | 486 | 487 | 1,200 |
2016/12/28 | 484 | 487 | 484 | 487 | 5,600 |
2016/12/27 | 488 | 488 | 485 | 488 | 20,700 |
2016/12/26 | 491 | 491 | 485 | 489 | 17,600 |
2016/12/22 | 496 | 496 | 490 | 491 | 13,300 |
2016/12/21 | 497 | 515 | 494 | 495 | 50,600 |
2016/12/20 | 500 | 500 | 495 | 497 | 9,500 |
2016/12/19 | 498 | 500 | 497 | 500 | 6,800 |
2016/12/16 | 503 | 503 | 499 | 499 | 2,400 |
2016/12/15 | 501 | 505 | 499 | 499 | 6,000 |
2016/12/14 | 505 | 506 | 500 | 501 | 5,400 |
2016/12/13 | 499 | 502 | 498 | 500 | 11,600 |
2016/12/12 | 499 | 500 | 498 | 499 | 1,500 |
2016/12/09 | 500 | 500 | 498 | 499 | 6,500 |
2016/12/08 | 498 | 500 | 498 | 500 | 1,400 |
2016/12/07 | 500 | 500 | 490 | 497 | 12,300 |
2016/12/06 | 502 | 502 | 499 | 501 | 2,800 |
2016/12/05 | 502 | 503 | 500 | 503 | 2,000 |
2016/12/02 | 505 | 505 | 500 | 500 | 8,200 |
2016/12/01 | 506 | 508 | 501 | 505 | 7,900 |
2016/11/30 | 508 | 512 | 507 | 507 | 7,000 |
2016/11/29 | 504 | 508 | 500 | 508 | 3,900 |
2016/11/28 | 503 | 504 | 500 | 504 | 5,300 |
2016/11/25 | 504 | 505 | 500 | 503 | 4,800 |
2016/11/24 | 510 | 510 | 500 | 501 | 6,600 |
2016/11/22 | 500 | 525 | 494 | 505 | 27,300 |
2016/11/21 | 481 | 500 | 481 | 500 | 16,800 |
2016/11/18 | 480 | 485 | 480 | 481 | 4,600 |
2016/11/17 | 482 | 484 | 478 | 484 | 3,700 |
2016/11/16 | 480 | 482 | 477 | 482 | 5,200 |
2016/11/15 | 483 | 483 | 478 | 480 | 1,400 |
2016/11/14 | 483 | 483 | 476 | 480 | 2,500 |
2016/11/11 | 476 | 480 | 476 | 480 | 2,600 |
2016/11/10 | 482 | 486 | 472 | 477 | 5,800 |
2016/11/09 | 495 | 495 | 462 | 478 | 9,500 |
2016/11/08 | 493 | 495 | 491 | 495 | 1,300 |
2016/11/07 | 490 | 493 | 490 | 490 | 2,800 |
2016/11/04 | 490 | 490 | 484 | 489 | 9,800 |
2016/11/02 | 497 | 497 | 491 | 491 | 5,500 |
2016/11/01 | 496 | 496 | 492 | 496 | 3,500 |
2016/10/31 | 497 | 501 | 492 | 496 | 12,000 |
2016/10/28 | 495 | 497 | 495 | 497 | 500 |
2016/10/27 | 497 | 499 | 493 | 494 | 4,100 |
2016/10/26 | 505 | 505 | 496 | 496 | 5,500 |
2016/10/25 | 501 | 503 | 498 | 498 | 3,300 |
2016/10/24 | 499 | 502 | 499 | 499 | 3,600 |
2016/10/21 | 498 | 498 | 496 | 498 | 2,500 |
2016/10/20 | 496 | 499 | 495 | 497 | 3,300 |
2016/10/19 | 496 | 497 | 491 | 497 | 5,300 |
2016/10/18 | 493 | 497 | 488 | 496 | 16,200 |
2016/10/17 | 489 | 497 | 480 | 497 | 47,600 |
2016/10/14 | 506 | 517 | 506 | 516 | 20,900 |
2016/10/13 | 508 | 511 | 497 | 511 | 12,700 |
2016/10/12 | 506 | 511 | 503 | 510 | 4,200 |
2016/10/11 | 510 | 513 | 507 | 509 | 6,500 |
2016/10/07 | 505 | 507 | 505 | 506 | 2,100 |
2016/10/06 | 510 | 510 | 505 | 506 | 6,900 |
2016/10/05 | 506 | 511 | 506 | 510 | 3,200 |
2016/10/04 | 508 | 513 | 504 | 507 | 7,700 |
2016/10/03 | 510 | 510 | 507 | 508 | 2,000 |
2016/09/30 | 509 | 510 | 502 | 510 | 5,800 |
2016/09/29 | 508 | 513 | 500 | 509 | 12,500 |
2016/09/28 | 512 | 514 | 504 | 507 | 7,400 |
2016/09/27 | 507 | 511 | 506 | 509 | 12,700 |
2016/09/26 | 504 | 510 | 504 | 508 | 7,900 |
2016/09/23 | 491 | 499 | 491 | 499 | 4,700 |
2016/09/21 | 492 | 493 | 491 | 492 | 4,800 |
2016/09/20 | 492 | 494 | 490 | 492 | 7,600 |
2016/09/16 | 499 | 499 | 494 | 495 | 1,500 |
2016/09/15 | 491 | 497 | 490 | 496 | 3,600 |
2016/09/14 | 491 | 495 | 491 | 492 | 2,000 |
2016/09/13 | 498 | 498 | 491 | 494 | 8,800 |
2016/09/12 | 497 | 497 | 492 | 492 | 4,500 |
2016/09/09 | 499 | 499 | 490 | 497 | 8,700 |
2016/09/08 | 505 | 505 | 490 | 498 | 23,000 |
2016/09/07 | 505 | 509 | 501 | 507 | 3,500 |
2016/09/06 | 505 | 506 | 500 | 505 | 8,500 |
2016/09/05 | 514 | 514 | 500 | 505 | 5,300 |
2016/09/02 | 509 | 520 | 503 | 514 | 9,000 |
2016/09/01 | 497 | 507 | 497 | 506 | 9,500 |
2016/08/31 | 497 | 498 | 494 | 495 | 3,100 |
2016/08/30 | 498 | 498 | 492 | 497 | 5,200 |
2016/08/29 | 497 | 499 | 492 | 498 | 3,300 |
2016/08/26 | 496 | 497 | 492 | 495 | 4,300 |
2016/08/25 | 503 | 504 | 495 | 498 | 10,200 |
2016/08/24 | 503 | 507 | 503 | 504 | 2,300 |
2016/08/23 | 503 | 504 | 503 | 504 | 4,400 |
2016/08/22 | 501 | 507 | 501 | 504 | 1,500 |
2016/08/19 | 500 | 503 | 500 | 502 | 2,200 |
2016/08/18 | 501 | 504 | 499 | 500 | 4,300 |
2016/08/17 | 501 | 505 | 500 | 501 | 6,800 |
2016/08/16 | 507 | 508 | 501 | 501 | 4,900 |
2016/08/15 | 507 | 507 | 504 | 506 | 1,800 |
2016/08/12 | 504 | 506 | 499 | 505 | 7,800 |
2016/08/10 | 505 | 507 | 502 | 502 | 3,500 |
2016/08/09 | 508 | 508 | 501 | 504 | 3,500 |
2016/08/08 | 512 | 513 | 500 | 504 | 5,500 |
2016/08/05 | 508 | 509 | 505 | 509 | 3,300 |
2016/08/04 | 502 | 508 | 502 | 507 | 2,700 |
2016/08/03 | 506 | 509 | 502 | 502 | 6,800 |
2016/08/02 | 514 | 517 | 510 | 510 | 14,900 |
2016/08/01 | 509 | 514 | 504 | 504 | 17,100 |
2016/07/29 | 502 | 508 | 491 | 508 | 14,300 |
2016/07/28 | 508 | 520 | 501 | 501 | 15,100 |
2016/07/27 | 510 | 518 | 504 | 506 | 28,900 |
2016/07/26 | 550 | 563 | 511 | 520 | 136,900 |
2016/07/25 | 513 | 604 | 513 | 604 | 344,300 |
2016/07/22 | 509 | 510 | 490 | 504 | 19,000 |
2016/07/21 | 502 | 514 | 495 | 511 | 14,600 |
2016/07/20 | 507 | 510 | 494 | 501 | 12,700 |
2016/07/19 | 505 | 518 | 500 | 505 | 35,100 |
2016/07/15 | 496 | 512 | 495 | 502 | 12,100 |
2016/07/14 | 495 | 497 | 485 | 495 | 18,000 |
2016/07/13 | 513 | 515 | 510 | 511 | 5,000 |
2016/07/12 | 509 | 513 | 504 | 504 | 1,300 |
2016/07/11 | 485 | 500 | 485 | 500 | 3,200 |
2016/07/08 | 490 | 490 | 481 | 485 | 2,800 |
2016/07/07 | 494 | 498 | 486 | 497 | 600 |
2016/07/06 | 499 | 499 | 486 | 494 | 3,200 |
2016/07/05 | 501 | 504 | 494 | 494 | 7,300 |
2016/07/04 | 504 | 505 | 500 | 505 | 2,000 |
2016/07/01 | 507 | 510 | 483 | 505 | 8,800 |
2016/06/30 | 505 | 509 | 501 | 501 | 2,900 |
2016/06/29 | 486 | 500 | 486 | 497 | 3,600 |
2016/06/28 | 476 | 488 | 476 | 484 | 6,700 |
2016/06/27 | 489 | 497 | 463 | 496 | 18,700 |
2016/06/24 | 520 | 538 | 443 | 448 | 33,200 |
2016/06/23 | 515 | 519 | 512 | 518 | 1,900 |
2016/06/22 | 525 | 542 | 515 | 515 | 20,900 |
2016/06/21 | 506 | 515 | 505 | 515 | 5,000 |
2016/06/20 | 489 | 504 | 489 | 499 | 5,000 |
2016/06/17 | 486 | 496 | 486 | 493 | 8,000 |
2016/06/16 | 514 | 516 | 481 | 488 | 16,700 |
2016/06/15 | 512 | 520 | 512 | 517 | 4,000 |
2016/06/14 | 545 | 546 | 510 | 510 | 18,800 |
2016/06/13 | 555 | 555 | 550 | 550 | 5,200 |
2016/06/10 | 554 | 559 | 550 | 558 | 6,400 |
2016/06/09 | 552 | 555 | 545 | 555 | 7,400 |
2016/06/08 | 549 | 555 | 546 | 555 | 14,800 |
2016/06/07 | 555 | 560 | 548 | 558 | 7,500 |
2016/06/06 | 551 | 564 | 550 | 555 | 9,300 |
2016/06/03 | 565 | 571 | 557 | 570 | 17,900 |
2016/06/02 | 579 | 579 | 568 | 571 | 8,500 |
2016/06/01 | 555 | 584 | 548 | 572 | 46,100 |
2016/05/31 | 571 | 571 | 563 | 565 | 10,100 |
2016/05/30 | 571 | 576 | 556 | 568 | 28,200 |
2016/05/27 | 586 | 597 | 568 | 573 | 44,300 |
2016/05/26 | 617 | 625 | 605 | 615 | 49,300 |
2016/05/25 | 606 | 620 | 606 | 616 | 30,500 |
2016/05/24 | 604 | 610 | 600 | 609 | 19,900 |
2016/05/23 | 605 | 610 | 600 | 608 | 14,100 |
2016/05/20 | 592 | 613 | 588 | 605 | 27,700 |
2016/05/19 | 573 | 588 | 573 | 585 | 11,200 |
2016/05/18 | 585 | 593 | 573 | 575 | 27,300 |
2016/05/17 | 577 | 592 | 577 | 582 | 20,800 |
2016/05/16 | 592 | 615 | 578 | 587 | 58,400 |
2016/05/13 | 600 | 610 | 591 | 594 | 33,600 |
2016/05/12 | 645 | 645 | 596 | 600 | 114,300 |
2016/05/11 | 763 | 763 | 642 | 651 | 607,800 |
2016/05/10 | 596 | 663 | 594 | 663 | 204,400 |
2016/05/09 | 573 | 590 | 556 | 563 | 56,800 |
2016/05/06 | 539 | 548 | 539 | 548 | 7,100 |
2016/05/02 | 539 | 540 | 520 | 540 | 14,800 |
2016/04/28 | 556 | 558 | 547 | 548 | 14,600 |
2016/04/27 | 561 | 561 | 555 | 557 | 7,000 |
2016/04/26 | 562 | 562 | 545 | 554 | 15,700 |
2016/04/25 | 565 | 565 | 545 | 555 | 13,200 |
2016/04/22 | 546 | 557 | 539 | 551 | 14,800 |
2016/04/21 | 540 | 542 | 536 | 538 | 8,100 |
2016/04/20 | 535 | 547 | 529 | 540 | 24,100 |
2016/04/19 | 520 | 530 | 513 | 530 | 20,000 |
2016/04/18 | 542 | 542 | 485 | 516 | 83,200 |
2016/04/15 | 531 | 550 | 510 | 540 | 116,200 |
2016/04/14 | 590 | 608 | 578 | 591 | 21,400 |
2016/04/13 | 580 | 592 | 573 | 590 | 6,600 |
2016/04/12 | 566 | 579 | 566 | 574 | 3,100 |
2016/04/11 | 582 | 582 | 556 | 569 | 9,200 |
2016/04/08 | 556 | 575 | 555 | 573 | 8,600 |
2016/04/07 | 581 | 586 | 560 | 583 | 11,500 |
2016/04/06 | 608 | 612 | 550 | 587 | 18,700 |
2016/04/05 | 650 | 650 | 611 | 616 | 10,100 |
2016/04/04 | 659 | 674 | 632 | 656 | 13,300 |
2016/04/01 | 653 | 669 | 647 | 659 | 14,400 |
2016/03/31 | 664 | 670 | 651 | 653 | 11,000 |
2016/03/30 | 640 | 675 | 640 | 661 | 22,700 |
2016/03/29 | 624 | 645 | 621 | 641 | 7,400 |
2016/03/28 | 634 | 634 | 615 | 616 | 8,200 |
2016/03/25 | 642 | 642 | 616 | 631 | 8,000 |
2016/03/24 | 637 | 653 | 625 | 634 | 8,200 |
2016/03/23 | 650 | 660 | 601 | 653 | 36,700 |
2016/03/22 | 644 | 704 | 641 | 650 | 89,000 |
2016/03/18 | 591 | 650 | 586 | 630 | 72,300 |
2016/03/17 | 574 | 599 | 567 | 581 | 31,800 |
2016/03/16 | 553 | 571 | 553 | 571 | 7,600 |
2016/03/15 | 552 | 552 | 548 | 552 | 10,600 |
2016/03/14 | 545 | 551 | 545 | 551 | 4,400 |
2016/03/11 | 540 | 543 | 533 | 543 | 2,200 |
2016/03/10 | 538 | 540 | 531 | 540 | 4,300 |
2016/03/09 | 538 | 538 | 536 | 537 | 1,000 |
2016/03/08 | 529 | 538 | 527 | 538 | 5,300 |
2016/03/07 | 528 | 534 | 524 | 531 | 2,900 |
2016/03/04 | 535 | 538 | 522 | 527 | 8,000 |
2016/03/03 | 516 | 530 | 516 | 530 | 2,900 |
2016/03/02 | 540 | 542 | 514 | 520 | 18,000 |
2016/03/01 | 526 | 539 | 512 | 531 | 14,200 |
2016/02/29 | 519 | 537 | 517 | 536 | 8,700 |
2016/02/26 | 524 | 528 | 506 | 519 | 6,100 |
2016/02/25 | 509 | 524 | 509 | 523 | 4,000 |
2016/02/24 | 502 | 509 | 499 | 509 | 3,200 |
2016/02/23 | 496 | 505 | 496 | 502 | 2,900 |
2016/02/22 | 496 | 507 | 491 | 495 | 3,700 |
2016/02/19 | 492 | 497 | 488 | 497 | 5,400 |
2016/02/18 | 484 | 493 | 484 | 492 | 3,200 |
2016/02/17 | 475 | 488 | 475 | 488 | 3,400 |
2016/02/16 | 446 | 476 | 445 | 475 | 9,300 |
2016/02/15 | 467 | 478 | 446 | 446 | 116,900 |
2016/02/12 | 460 | 480 | 452 | 468 | 42,600 |
2016/02/10 | 510 | 513 | 486 | 493 | 16,300 |
2016/02/09 | 515 | 518 | 511 | 512 | 5,900 |
2016/02/08 | 519 | 529 | 519 | 529 | 2,900 |
2016/02/05 | 536 | 540 | 513 | 519 | 6,500 |
2016/02/04 | 541 | 547 | 531 | 544 | 6,300 |
2016/02/03 | 565 | 565 | 546 | 550 | 7,800 |
2016/02/02 | 566 | 566 | 555 | 555 | 7,400 |
2016/02/01 | 536 | 569 | 532 | 568 | 20,500 |
2016/01/29 | 523 | 535 | 523 | 535 | 2,500 |
2016/01/28 | 524 | 529 | 522 | 525 | 5,900 |
2016/01/27 | 521 | 531 | 521 | 528 | 4,300 |
2016/01/26 | 513 | 528 | 512 | 520 | 4,600 |
2016/01/25 | 522 | 533 | 522 | 533 | 5,700 |
2016/01/22 | 511 | 528 | 511 | 528 | 10,000 |
2016/01/21 | 520 | 523 | 505 | 506 | 9,500 |
2016/01/20 | 537 | 560 | 502 | 504 | 25,500 |
2016/01/19 | 539 | 545 | 531 | 531 | 8,400 |
2016/01/18 | 505 | 536 | 497 | 529 | 51,600 |
2016/01/15 | 580 | 580 | 505 | 511 | 59,400 |
2016/01/14 | 615 | 615 | 570 | 587 | 19,900 |
2016/01/13 | 615 | 629 | 612 | 619 | 7,500 |
2016/01/12 | 629 | 631 | 603 | 610 | 17,500 |
2016/01/08 | 639 | 647 | 631 | 647 | 7,500 |
2016/01/07 | 645 | 650 | 640 | 640 | 8,300 |
2016/01/06 | 674 | 674 | 645 | 653 | 9,600 |
2016/01/05 | 671 | 671 | 661 | 669 | 5,300 |
2016/01/04 | 682 | 687 | 671 | 673 | 10,700 |