パス(3840)の株価時系列情報
パス(3840)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 |
---|---|---|---|---|---|
2024/04/24 | 150 | 151 | 148 | 148 | 183,300 |
2024/04/23 | 152 | 152 | 149 | 149 | 114,300 |
2024/04/22 | 151 | 152 | 150 | 151 | 58,300 |
2024/04/19 | 154 | 154 | 146 | 152 | 432,200 |
2024/04/18 | 154 | 156 | 153 | 154 | 104,500 |
2024/04/17 | 158 | 158 | 154 | 154 | 193,300 |
2024/04/16 | 157 | 158 | 154 | 156 | 198,600 |
2024/04/15 | 155 | 159 | 155 | 156 | 188,200 |
2024/04/12 | 163 | 163 | 158 | 158 | 239,400 |
2024/04/11 | 163 | 165 | 161 | 163 | 190,100 |
2024/04/10 | 164 | 168 | 164 | 166 | 272,100 |
2024/04/09 | 163 | 164 | 161 | 164 | 139,200 |
2024/04/08 | 162 | 165 | 162 | 163 | 195,200 |
2024/04/05 | 165 | 166 | 161 | 163 | 273,400 |
2024/04/04 | 164 | 172 | 163 | 165 | 500,200 |
2024/04/03 | 161 | 164 | 158 | 162 | 306,500 |
2024/04/02 | 161 | 166 | 160 | 164 | 237,400 |
2024/04/01 | 164 | 165 | 160 | 161 | 304,400 |
2024/03/29 | 164 | 168 | 164 | 165 | 111,600 |
2024/03/28 | 163 | 169 | 163 | 164 | 287,800 |
2024/03/27 | 165 | 167 | 162 | 163 | 256,600 |
2024/03/26 | 166 | 167 | 162 | 167 | 275,900 |
2024/03/25 | 165 | 170 | 164 | 164 | 273,300 |
2024/03/22 | 167 | 169 | 164 | 165 | 334,600 |
2024/03/21 | 171 | 172 | 163 | 164 | 570,000 |
2024/03/19 | 166 | 174 | 165 | 173 | 933,700 |
2024/03/18 | 157 | 168 | 157 | 167 | 1,061,400 |
2024/03/15 | 157 | 161 | 154 | 156 | 1,050,100 |
2024/03/14 | 154 | 154 | 148 | 148 | 204,100 |
2024/03/13 | 158 | 159 | 152 | 152 | 229,600 |
2024/03/12 | 155 | 158 | 154 | 158 | 151,600 |
2024/03/11 | 156 | 159 | 152 | 155 | 350,500 |
2024/03/08 | 157 | 157 | 153 | 156 | 319,300 |
2024/03/07 | 156 | 161 | 155 | 156 | 566,800 |
2024/03/06 | 156 | 160 | 154 | 157 | 414,800 |
2024/03/05 | 147 | 157 | 146 | 157 | 731,000 |
2024/03/04 | 146 | 152 | 146 | 148 | 433,400 |
2024/03/01 | 143 | 148 | 141 | 146 | 315,600 |
2024/02/29 | 146 | 146 | 142 | 143 | 283,200 |
2024/02/28 | 145 | 148 | 144 | 144 | 135,700 |
2024/02/27 | 146 | 150 | 144 | 144 | 198,000 |
2024/02/26 | 144 | 147 | 144 | 146 | 171,400 |
2024/02/22 | 147 | 149 | 145 | 145 | 207,100 |
2024/02/21 | 151 | 151 | 146 | 148 | 231,700 |
2024/02/20 | 153 | 155 | 148 | 151 | 194,200 |
2024/02/19 | 152 | 157 | 152 | 153 | 172,200 |
2024/02/16 | 152 | 157 | 150 | 152 | 384,000 |
2024/02/15 | 149 | 155 | 148 | 154 | 384,100 |
2024/02/14 | 148 | 150 | 144 | 146 | 276,400 |
2024/02/13 | 146 | 149 | 145 | 149 | 233,500 |
2024/02/09 | 148 | 150 | 146 | 147 | 146,900 |
2024/02/08 | 150 | 150 | 144 | 148 | 312,700 |
2024/02/07 | 148 | 150 | 147 | 149 | 256,500 |
2024/02/06 | 149 | 152 | 148 | 152 | 201,100 |
2024/02/05 | 150 | 151 | 147 | 149 | 168,500 |
2024/02/02 | 151 | 153 | 147 | 151 | 388,700 |
2024/02/01 | 150 | 152 | 148 | 151 | 154,900 |
2024/01/31 | 147 | 148 | 145 | 147 | 132,600 |
2024/01/30 | 142 | 149 | 141 | 146 | 243,500 |
2024/01/29 | 144 | 144 | 139 | 143 | 423,700 |
2024/01/26 | 143 | 145 | 140 | 145 | 382,100 |
2024/01/25 | 145 | 146 | 143 | 144 | 231,600 |
2024/01/24 | 148 | 148 | 145 | 145 | 121,500 |
2024/01/23 | 147 | 149 | 145 | 146 | 204,100 |
2024/01/22 | 148 | 149 | 146 | 148 | 236,900 |
2024/01/19 | 146 | 148 | 141 | 148 | 645,100 |
2024/01/18 | 149 | 150 | 145 | 146 | 416,600 |
2024/01/17 | 158 | 158 | 146 | 149 | 1,143,600 |
2024/01/16 | 157 | 159 | 155 | 158 | 185,100 |
2024/01/15 | 159 | 160 | 156 | 157 | 282,600 |
2024/01/12 | 161 | 164 | 158 | 160 | 442,200 |
2024/01/11 | 160 | 160 | 156 | 159 | 329,100 |
2024/01/10 | 160 | 161 | 157 | 160 | 274,000 |
2024/01/09 | 155 | 160 | 155 | 158 | 338,100 |
2024/01/05 | 156 | 158 | 152 | 154 | 438,600 |
2024/01/04 | 158 | 159 | 155 | 156 | 372,800 |
2023/12/29 | 156 | 161 | 153 | 159 | 407,400 |
2023/12/28 | 154 | 158 | 150 | 157 | 264,600 |
2023/12/27 | 153 | 157 | 152 | 152 | 353,600 |
2023/12/26 | 155 | 158 | 149 | 153 | 848,700 |
2023/12/25 | 163 | 164 | 154 | 158 | 753,100 |
2023/12/22 | 167 | 169 | 162 | 165 | 430,000 |
2023/12/21 | 168 | 171 | 166 | 166 | 248,000 |
2023/12/20 | 169 | 172 | 167 | 169 | 313,100 |
2023/12/19 | 169 | 170 | 165 | 167 | 215,800 |
2023/12/18 | 170 | 172 | 164 | 170 | 353,300 |
2023/12/15 | 168 | 171 | 162 | 170 | 433,300 |
2023/12/14 | 176 | 177 | 163 | 167 | 805,200 |
2023/12/13 | 166 | 177 | 164 | 176 | 1,659,400 |
2023/12/12 | 159 | 170 | 156 | 164 | 1,313,700 |
2023/12/11 | 155 | 159 | 153 | 158 | 316,800 |
2023/12/08 | 153 | 155 | 149 | 150 | 378,700 |
2023/12/07 | 156 | 156 | 152 | 153 | 414,000 |
2023/12/06 | 163 | 164 | 153 | 153 | 1,306,900 |
2023/12/05 | 157 | 171 | 153 | 163 | 2,136,900 |
2023/12/04 | 163 | 163 | 156 | 156 | 738,900 |
2023/12/01 | 162 | 166 | 161 | 165 | 337,400 |
2023/11/30 | 160 | 162 | 156 | 162 | 599,700 |
2023/11/29 | 161 | 163 | 160 | 161 | 137,600 |
2023/11/28 | 165 | 167 | 158 | 160 | 658,400 |
2023/11/27 | 157 | 166 | 157 | 164 | 914,900 |
2023/11/24 | 166 | 166 | 157 | 157 | 620,400 |
2023/11/22 | 161 | 167 | 158 | 166 | 764,800 |
2023/11/21 | 160 | 162 | 152 | 162 | 498,100 |
2023/11/20 | 161 | 166 | 157 | 162 | 564,400 |
2023/11/17 | 155 | 166 | 155 | 160 | 907,100 |
2023/11/16 | 146 | 155 | 142 | 155 | 584,200 |
2023/11/15 | 137 | 149 | 134 | 146 | 1,005,900 |
2023/11/14 | 140 | 141 | 132 | 132 | 575,900 |
2023/11/13 | 144 | 144 | 139 | 141 | 114,700 |
2023/11/10 | 142 | 145 | 139 | 143 | 172,400 |
2023/11/09 | 143 | 148 | 142 | 144 | 207,700 |
2023/11/08 | 148 | 148 | 139 | 143 | 198,300 |
2023/11/07 | 152 | 152 | 145 | 147 | 290,800 |
2023/11/06 | 150 | 152 | 148 | 152 | 142,000 |
2023/11/02 | 150 | 152 | 147 | 149 | 246,900 |
2023/11/01 | 147 | 150 | 145 | 147 | 169,400 |
2023/10/31 | 140 | 149 | 140 | 147 | 213,300 |
2023/10/30 | 145 | 145 | 139 | 142 | 147,400 |
2023/10/27 | 137 | 144 | 137 | 143 | 199,400 |
2023/10/26 | 140 | 140 | 134 | 136 | 327,000 |
2023/10/25 | 144 | 145 | 139 | 139 | 400,200 |
2023/10/24 | 141 | 147 | 137 | 143 | 646,000 |
2023/10/23 | 137 | 141 | 132 | 136 | 452,300 |
2023/10/20 | 137 | 140 | 134 | 139 | 704,700 |
2023/10/19 | 143 | 144 | 136 | 139 | 647,700 |
2023/10/18 | 145 | 146 | 141 | 146 | 253,800 |
2023/10/17 | 143 | 146 | 141 | 145 | 295,200 |
2023/10/16 | 141 | 149 | 141 | 144 | 795,800 |
2023/10/13 | 154 | 155 | 148 | 148 | 1,010,500 |
2023/10/12 | 156 | 158 | 153 | 156 | 618,300 |
2023/10/11 | 161 | 162 | 156 | 156 | 448,200 |
2023/10/10 | 159 | 163 | 158 | 161 | 510,600 |
2023/10/06 | 158 | 161 | 158 | 158 | 312,900 |
2023/10/05 | 159 | 162 | 157 | 157 | 545,100 |
2023/10/04 | 155 | 166 | 153 | 159 | 1,010,600 |
2023/10/03 | 169 | 171 | 154 | 159 | 2,052,300 |
2023/10/02 | 163 | 174 | 162 | 169 | 1,683,200 |
2023/09/29 | 160 | 164 | 159 | 162 | 381,400 |
2023/09/28 | 158 | 162 | 157 | 160 | 502,100 |
2023/09/27 | 157 | 157 | 155 | 156 | 148,100 |
2023/09/26 | 154 | 158 | 153 | 157 | 241,600 |
2023/09/25 | 159 | 165 | 154 | 156 | 899,000 |
2023/09/22 | 150 | 158 | 150 | 156 | 399,800 |
2023/09/21 | 153 | 157 | 150 | 152 | 494,100 |
2023/09/20 | 155 | 155 | 146 | 153 | 1,277,400 |
2023/09/19 | 159 | 163 | 154 | 156 | 784,800 |
2023/09/15 | 160 | 164 | 155 | 158 | 1,071,500 |
2023/09/14 | 163 | 165 | 156 | 158 | 1,415,100 |
2023/09/13 | 155 | 165 | 153 | 163 | 2,113,700 |
2023/09/12 | 146 | 165 | 145 | 154 | 3,373,600 |
2023/09/11 | 146 | 155 | 142 | 148 | 2,675,000 |
2023/09/08 | 127 | 148 | 125 | 146 | 5,608,600 |
2023/09/07 | 115 | 129 | 115 | 127 | 2,482,600 |
2023/09/06 | 114 | 116 | 112 | 115 | 362,100 |
2023/09/05 | 123 | 124 | 111 | 114 | 2,528,900 |
2023/09/04 | 119 | 119 | 117 | 118 | 304,500 |
2023/09/01 | 115 | 120 | 114 | 119 | 648,800 |
2023/08/31 | 115 | 115 | 114 | 115 | 99,300 |
2023/08/30 | 118 | 118 | 115 | 115 | 127,100 |
2023/08/29 | 113 | 118 | 113 | 118 | 438,700 |
2023/08/28 | 115 | 115 | 112 | 114 | 152,800 |
2023/08/25 | 111 | 115 | 111 | 114 | 208,900 |
2023/08/24 | 114 | 116 | 111 | 112 | 262,900 |
2023/08/23 | 112 | 114 | 110 | 114 | 161,800 |
2023/08/22 | 112 | 113 | 110 | 110 | 142,900 |
2023/08/21 | 106 | 114 | 106 | 113 | 598,000 |
2023/08/18 | 106 | 106 | 104 | 104 | 94,800 |
2023/08/17 | 106 | 107 | 100 | 107 | 548,700 |
2023/08/16 | 105 | 109 | 103 | 105 | 297,600 |
2023/08/15 | 108 | 109 | 103 | 105 | 627,600 |
2023/08/14 | 110 | 110 | 105 | 109 | 512,400 |
2023/08/10 | 111 | 113 | 109 | 109 | 365,800 |
2023/08/09 | 113 | 113 | 111 | 111 | 163,900 |
2023/08/08 | 117 | 117 | 112 | 112 | 402,200 |
2023/08/07 | 116 | 117 | 112 | 117 | 532,600 |
2023/08/04 | 111 | 116 | 106 | 115 | 374,500 |
2023/08/03 | 111 | 111 | 109 | 110 | 87,900 |
2023/08/02 | 109 | 113 | 109 | 112 | 214,200 |
2023/08/01 | 109 | 112 | 108 | 110 | 271,500 |
2023/07/31 | 107 | 110 | 107 | 109 | 132,000 |
2023/07/28 | 110 | 110 | 102 | 106 | 537,500 |
2023/07/27 | 107 | 112 | 107 | 111 | 130,900 |
2023/07/26 | 110 | 111 | 106 | 108 | 575,600 |
2023/07/25 | 113 | 114 | 111 | 111 | 215,100 |
2023/07/24 | 113 | 114 | 111 | 114 | 227,600 |
2023/07/21 | 112 | 113 | 110 | 113 | 301,000 |
2023/07/20 | 113 | 114 | 110 | 112 | 488,800 |
2023/07/19 | 103 | 115 | 103 | 114 | 1,320,900 |
2023/07/18 | 104 | 106 | 101 | 103 | 248,400 |
2023/07/14 | 106 | 107 | 102 | 104 | 284,200 |
2023/07/13 | 105 | 105 | 93 | 105 | 1,193,800 |
2023/07/12 | 107 | 107 | 105 | 105 | 327,200 |
2023/07/11 | 106 | 109 | 103 | 106 | 571,200 |
2023/07/10 | 108 | 110 | 104 | 105 | 677,100 |
2023/07/07 | 108 | 112 | 107 | 109 | 318,400 |
2023/07/06 | 113 | 113 | 109 | 110 | 416,300 |
2023/07/05 | 119 | 119 | 108 | 114 | 1,839,100 |
2023/07/04 | 125 | 127 | 121 | 121 | 926,500 |
2023/07/03 | 127 | 130 | 123 | 125 | 860,400 |