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 |
---|---|---|---|---|---|
2018/12/28 | 170 | 193 | 165 | 170 | 465,000 |
2018/12/27 | 172 | 175 | 170 | 173 | 188,500 |
2018/12/26 | 157 | 168 | 157 | 166 | 162,200 |
2018/12/25 | 160 | 165 | 150 | 156 | 296,100 |
2018/12/21 | 173 | 180 | 156 | 179 | 398,700 |
2018/12/20 | 196 | 196 | 174 | 178 | 119,200 |
2018/12/19 | 190 | 199 | 187 | 196 | 121,700 |
2018/12/18 | 192 | 201 | 191 | 193 | 135,400 |
2018/12/17 | 202 | 203 | 188 | 197 | 226,200 |
2018/12/14 | 208 | 208 | 201 | 201 | 103,100 |
2018/12/13 | 202 | 207 | 201 | 205 | 113,400 |
2018/12/12 | 200 | 204 | 198 | 202 | 89,800 |
2018/12/11 | 202 | 209 | 198 | 198 | 228,100 |
2018/12/10 | 209 | 210 | 198 | 200 | 178,100 |
2018/12/07 | 208 | 215 | 204 | 210 | 132,000 |
2018/12/06 | 219 | 220 | 204 | 205 | 226,600 |
2018/12/05 | 216 | 222 | 215 | 219 | 109,400 |
2018/12/04 | 218 | 227 | 215 | 219 | 254,500 |
2018/12/03 | 220 | 221 | 213 | 213 | 110,400 |
2018/11/30 | 221 | 222 | 215 | 217 | 176,500 |
2018/11/29 | 217 | 228 | 213 | 221 | 379,800 |
2018/11/28 | 245 | 254 | 210 | 215 | 1,228,600 |
2018/11/27 | 210 | 218 | 207 | 213 | 128,100 |
2018/11/26 | 205 | 216 | 205 | 208 | 89,900 |
2018/11/22 | 204 | 218 | 200 | 205 | 138,300 |
2018/11/21 | 197 | 206 | 197 | 203 | 81,900 |
2018/11/20 | 202 | 205 | 200 | 200 | 77,100 |
2018/11/19 | 197 | 211 | 197 | 202 | 240,500 |
2018/11/16 | 213 | 215 | 202 | 207 | 135,000 |
2018/11/15 | 208 | 216 | 207 | 212 | 104,300 |
2018/11/14 | 213 | 216 | 208 | 210 | 174,100 |
2018/11/13 | 207 | 223 | 205 | 215 | 230,000 |
2018/11/12 | 244 | 246 | 217 | 218 | 418,700 |
2018/11/09 | 243 | 246 | 226 | 229 | 316,500 |
2018/11/08 | 243 | 258 | 235 | 238 | 466,700 |
2018/11/07 | 212 | 269 | 206 | 249 | 1,825,200 |
2018/11/06 | 205 | 206 | 198 | 203 | 145,200 |
2018/11/05 | 206 | 213 | 205 | 206 | 65,200 |
2018/11/02 | 202 | 209 | 202 | 207 | 108,700 |
2018/11/01 | 204 | 207 | 199 | 202 | 110,200 |
2018/10/31 | 209 | 211 | 201 | 207 | 153,200 |
2018/10/30 | 195 | 216 | 191 | 206 | 227,600 |
2018/10/29 | 216 | 226 | 196 | 201 | 432,600 |
2018/10/26 | 246 | 253 | 226 | 226 | 323,600 |
2018/10/25 | 242 | 270 | 226 | 252 | 1,094,000 |
2018/10/24 | 265 | 271 | 250 | 257 | 788,700 |
2018/10/23 | 237 | 268 | 237 | 257 | 1,349,700 |
2018/10/22 | 231 | 243 | 225 | 231 | 335,400 |
2018/10/19 | 259 | 278 | 231 | 239 | 1,790,400 |
2018/10/18 | 217 | 265 | 215 | 251 | 2,187,700 |
2018/10/17 | 214 | 219 | 214 | 214 | 124,100 |
2018/10/16 | 213 | 216 | 207 | 211 | 78,300 |
2018/10/15 | 217 | 221 | 208 | 208 | 135,000 |
2018/10/12 | 199 | 223 | 197 | 217 | 413,100 |
2018/10/11 | 196 | 201 | 193 | 196 | 217,800 |
2018/10/10 | 211 | 214 | 206 | 209 | 82,100 |
2018/10/09 | 222 | 223 | 211 | 211 | 119,600 |
2018/10/05 | 223 | 227 | 218 | 222 | 159,200 |
2018/10/04 | 224 | 229 | 223 | 225 | 117,300 |
2018/10/03 | 228 | 228 | 223 | 224 | 85,500 |
2018/10/02 | 232 | 236 | 226 | 228 | 165,900 |
2018/10/01 | 228 | 244 | 228 | 238 | 257,600 |
2018/09/28 | 230 | 233 | 227 | 228 | 157,000 |
2018/09/27 | 228 | 234 | 225 | 228 | 139,600 |
2018/09/26 | 224 | 235 | 224 | 233 | 202,700 |
2018/09/25 | 234 | 234 | 215 | 225 | 282,300 |
2018/09/21 | 241 | 242 | 232 | 234 | 180,800 |
2018/09/20 | 246 | 247 | 239 | 243 | 128,300 |
2018/09/19 | 249 | 250 | 245 | 245 | 162,300 |
2018/09/18 | 250 | 254 | 245 | 248 | 148,900 |
2018/09/14 | 250 | 255 | 243 | 250 | 218,300 |
2018/09/13 | 250 | 257 | 229 | 249 | 395,600 |
2018/09/12 | 253 | 260 | 246 | 248 | 290,900 |
2018/09/11 | 265 | 268 | 255 | 260 | 383,300 |
2018/09/10 | 265 | 279 | 265 | 271 | 326,900 |
2018/09/07 | 265 | 272 | 258 | 264 | 218,000 |
2018/09/06 | 265 | 272 | 258 | 271 | 319,100 |
2018/09/05 | 259 | 276 | 256 | 270 | 799,900 |
2018/09/04 | 252 | 282 | 250 | 255 | 1,371,200 |
2018/09/03 | 259 | 261 | 245 | 247 | 425,600 |
2018/08/31 | 269 | 273 | 262 | 264 | 228,700 |
2018/08/30 | 262 | 273 | 258 | 270 | 568,000 |
2018/08/29 | 268 | 278 | 260 | 267 | 638,200 |
2018/08/28 | 294 | 294 | 268 | 270 | 1,215,800 |
2018/08/27 | 308 | 329 | 297 | 298 | 1,010,000 |
2018/08/24 | 294 | 332 | 288 | 312 | 1,546,200 |
2018/08/23 | 290 | 302 | 284 | 288 | 757,200 |
2018/08/22 | 285 | 298 | 280 | 293 | 751,100 |
2018/08/21 | 277 | 308 | 271 | 279 | 1,397,100 |
2018/08/20 | 277 | 296 | 260 | 282 | 1,329,800 |
2018/08/17 | 292 | 306 | 280 | 283 | 1,067,600 |
2018/08/16 | 307 | 329 | 286 | 298 | 1,485,700 |
2018/08/15 | 333 | 333 | 275 | 310 | 2,509,200 |
2018/08/14 | 369 | 385 | 333 | 349 | 2,048,400 |
2018/08/13 | 342 | 378 | 342 | 372 | 2,087,600 |
2018/08/10 | 346 | 385 | 328 | 340 | 3,001,600 |
2018/08/09 | 372 | 389 | 334 | 363 | 3,548,900 |
2018/08/08 | 290 | 363 | 285 | 358 | 4,986,800 |
2018/08/07 | 377 | 384 | 284 | 296 | 5,180,800 |
2018/08/06 | 295 | 345 | 294 | 345 | 3,535,300 |
2018/08/03 | 250 | 271 | 250 | 265 | 1,447,900 |
2018/08/02 | 250 | 272 | 243 | 258 | 2,206,200 |
2018/08/01 | 245 | 265 | 219 | 245 | 2,932,200 |
2018/07/31 | 240 | 276 | 227 | 230 | 6,235,900 |
2018/07/30 | 175 | 225 | 171 | 216 | 2,340,100 |
2018/07/27 | 184 | 184 | 175 | 175 | 507,100 |
2018/07/26 | 182 | 200 | 179 | 183 | 1,643,200 |
2018/07/25 | 184 | 190 | 168 | 190 | 1,792,700 |
2018/07/24 | 198 | 215 | 180 | 181 | 5,826,100 |
2018/07/23 | 177 | 183 | 173 | 183 | 975,200 |
2018/07/20 | 132 | 161 | 132 | 133 | 1,943,100 |
2018/07/19 | 132 | 132 | 129 | 130 | 49,600 |
2018/07/18 | 131 | 133 | 131 | 132 | 51,900 |
2018/07/17 | 131 | 133 | 131 | 131 | 14,800 |
2018/07/13 | 132 | 133 | 131 | 131 | 29,400 |
2018/07/12 | 133 | 134 | 130 | 132 | 33,300 |
2018/07/11 | 134 | 134 | 129 | 133 | 62,200 |
2018/07/10 | 136 | 137 | 133 | 134 | 36,400 |
2018/07/09 | 133 | 135 | 131 | 133 | 59,700 |
2018/07/06 | 129 | 133 | 128 | 130 | 97,100 |
2018/07/05 | 138 | 142 | 126 | 126 | 320,800 |
2018/07/04 | 140 | 141 | 138 | 140 | 46,600 |
2018/07/03 | 143 | 144 | 140 | 141 | 45,700 |
2018/07/02 | 146 | 148 | 142 | 143 | 48,900 |
2018/06/29 | 142 | 146 | 142 | 145 | 41,000 |
2018/06/28 | 144 | 145 | 139 | 142 | 123,100 |
2018/06/27 | 144 | 149 | 142 | 145 | 104,700 |
2018/06/26 | 150 | 150 | 143 | 144 | 157,900 |
2018/06/25 | 158 | 158 | 150 | 150 | 97,000 |
2018/06/22 | 157 | 158 | 155 | 157 | 40,100 |
2018/06/21 | 159 | 160 | 157 | 157 | 29,900 |
2018/06/20 | 159 | 164 | 155 | 158 | 55,700 |
2018/06/19 | 158 | 162 | 157 | 157 | 79,000 |
2018/06/18 | 160 | 160 | 157 | 158 | 80,900 |
2018/06/15 | 164 | 164 | 160 | 161 | 39,800 |
2018/06/14 | 162 | 165 | 161 | 162 | 73,200 |
2018/06/13 | 164 | 166 | 163 | 164 | 20,600 |
2018/06/12 | 160 | 165 | 160 | 164 | 77,600 |
2018/06/11 | 162 | 164 | 159 | 161 | 51,800 |
2018/06/08 | 161 | 163 | 159 | 161 | 32,300 |
2018/06/07 | 160 | 163 | 158 | 160 | 47,400 |
2018/06/06 | 157 | 160 | 155 | 159 | 53,900 |
2018/06/05 | 157 | 160 | 156 | 157 | 44,500 |
2018/06/04 | 162 | 162 | 157 | 157 | 98,200 |
2018/06/01 | 170 | 170 | 158 | 161 | 132,500 |
2018/05/31 | 168 | 171 | 166 | 168 | 121,400 |
2018/05/30 | 162 | 165 | 161 | 165 | 84,600 |
2018/05/29 | 167 | 168 | 164 | 165 | 49,300 |
2018/05/28 | 170 | 170 | 164 | 166 | 88,600 |
2018/05/25 | 165 | 167 | 162 | 165 | 70,200 |
2018/05/24 | 165 | 178 | 162 | 164 | 247,400 |
2018/05/23 | 162 | 165 | 159 | 161 | 68,200 |
2018/05/22 | 160 | 162 | 159 | 162 | 74,500 |
2018/05/21 | 156 | 161 | 156 | 159 | 61,800 |
2018/05/18 | 154 | 158 | 153 | 156 | 66,700 |
2018/05/17 | 155 | 157 | 153 | 153 | 85,800 |
2018/05/16 | 153 | 158 | 152 | 155 | 69,600 |
2018/05/15 | 159 | 159 | 152 | 153 | 240,400 |
2018/05/14 | 172 | 172 | 156 | 160 | 416,000 |
2018/05/11 | 176 | 180 | 172 | 180 | 129,600 |
2018/05/10 | 176 | 179 | 170 | 178 | 147,600 |
2018/05/09 | 171 | 184 | 170 | 173 | 376,800 |
2018/05/08 | 168 | 173 | 168 | 173 | 166,500 |
2018/05/07 | 162 | 170 | 162 | 167 | 119,000 |
2018/05/02 | 169 | 169 | 164 | 165 | 80,000 |
2018/05/01 | 164 | 166 | 164 | 165 | 56,400 |
2018/04/27 | 165 | 165 | 163 | 163 | 45,400 |
2018/04/26 | 161 | 166 | 161 | 164 | 51,000 |
2018/04/25 | 163 | 163 | 160 | 160 | 57,500 |
2018/04/24 | 161 | 164 | 161 | 164 | 40,700 |
2018/04/23 | 167 | 167 | 158 | 162 | 196,800 |
2018/04/20 | 170 | 173 | 167 | 167 | 139,100 |
2018/04/19 | 168 | 172 | 166 | 169 | 236,500 |
2018/04/18 | 160 | 167 | 160 | 167 | 141,000 |
2018/04/17 | 161 | 162 | 157 | 160 | 109,500 |
2018/04/16 | 161 | 170 | 159 | 161 | 340,300 |
2018/04/13 | 156 | 161 | 156 | 158 | 110,300 |
2018/04/12 | 154 | 158 | 153 | 155 | 44,700 |
2018/04/11 | 155 | 156 | 154 | 154 | 41,100 |
2018/04/10 | 157 | 157 | 153 | 154 | 73,800 |
2018/04/09 | 156 | 157 | 155 | 156 | 57,100 |
2018/04/06 | 158 | 159 | 155 | 155 | 112,400 |
2018/04/05 | 154 | 162 | 154 | 160 | 219,800 |
2018/04/04 | 153 | 156 | 153 | 154 | 42,500 |
2018/04/03 | 152 | 157 | 151 | 153 | 64,400 |
2018/04/02 | 155 | 155 | 152 | 152 | 69,400 |
2018/03/30 | 155 | 155 | 152 | 154 | 52,400 |
2018/03/29 | 151 | 155 | 151 | 153 | 53,400 |
2018/03/28 | 151 | 153 | 150 | 150 | 63,300 |
2018/03/27 | 154 | 156 | 149 | 151 | 134,400 |
2018/03/26 | 152 | 155 | 149 | 153 | 80,100 |
2018/03/23 | 158 | 158 | 151 | 157 | 156,600 |
2018/03/22 | 157 | 159 | 157 | 159 | 54,700 |
2018/03/20 | 164 | 164 | 155 | 157 | 238,800 |
2018/03/19 | 159 | 168 | 155 | 159 | 733,600 |
2018/03/16 | 157 | 157 | 148 | 154 | 147,900 |
2018/03/15 | 153 | 158 | 153 | 155 | 79,300 |
2018/03/14 | 149 | 156 | 149 | 154 | 131,900 |
2018/03/13 | 152 | 152 | 148 | 149 | 111,800 |
2018/03/12 | 152 | 154 | 150 | 152 | 72,300 |
2018/03/09 | 150 | 151 | 148 | 150 | 57,800 |
2018/03/08 | 148 | 150 | 147 | 148 | 34,500 |
2018/03/07 | 147 | 147 | 145 | 146 | 38,500 |
2018/03/06 | 147 | 149 | 146 | 146 | 70,100 |
2018/03/05 | 149 | 150 | 144 | 145 | 94,200 |
2018/03/02 | 151 | 151 | 145 | 148 | 157,200 |
2018/03/01 | 151 | 155 | 150 | 153 | 61,300 |
2018/02/28 | 151 | 153 | 151 | 152 | 38,700 |
2018/02/27 | 152 | 154 | 150 | 152 | 56,500 |
2018/02/26 | 154 | 155 | 149 | 150 | 73,600 |
2018/02/23 | 149 | 153 | 149 | 151 | 98,700 |
2018/02/22 | 154 | 154 | 149 | 149 | 170,500 |
2018/02/21 | 153 | 158 | 151 | 154 | 184,400 |
2018/02/20 | 154 | 154 | 152 | 153 | 36,100 |
2018/02/19 | 150 | 154 | 149 | 153 | 146,100 |
2018/02/16 | 149 | 150 | 147 | 148 | 35,200 |
2018/02/15 | 143 | 149 | 143 | 149 | 111,100 |
2018/02/14 | 150 | 150 | 141 | 142 | 167,600 |
2018/02/13 | 157 | 159 | 146 | 147 | 366,700 |
2018/02/09 | 141 | 150 | 141 | 147 | 155,500 |
2018/02/08 | 151 | 153 | 150 | 151 | 123,100 |
2018/02/07 | 154 | 155 | 149 | 150 | 215,200 |
2018/02/06 | 153 | 153 | 139 | 149 | 532,500 |
2018/02/05 | 164 | 164 | 161 | 162 | 131,400 |
2018/02/02 | 167 | 169 | 163 | 167 | 145,400 |
2018/02/01 | 165 | 170 | 163 | 166 | 222,000 |
2018/01/31 | 165 | 169 | 164 | 165 | 210,500 |
2018/01/30 | 169 | 187 | 163 | 170 | 2,572,900 |
2018/01/29 | 161 | 161 | 157 | 157 | 51,900 |
2018/01/26 | 163 | 164 | 157 | 159 | 241,200 |
2018/01/25 | 157 | 167 | 156 | 165 | 425,800 |
2018/01/24 | 160 | 162 | 158 | 158 | 109,900 |
2018/01/23 | 163 | 163 | 156 | 161 | 210,600 |
2018/01/22 | 167 | 168 | 162 | 163 | 105,000 |
2018/01/19 | 170 | 170 | 160 | 165 | 226,700 |
2018/01/18 | 160 | 171 | 157 | 166 | 331,100 |
2018/01/17 | 170 | 170 | 153 | 163 | 303,000 |
2018/01/16 | 166 | 172 | 164 | 172 | 459,300 |
2018/01/15 | 162 | 166 | 157 | 164 | 680,200 |
2018/01/12 | 155 | 157 | 150 | 153 | 269,300 |
2018/01/11 | 148 | 153 | 148 | 152 | 243,100 |
2018/01/10 | 146 | 150 | 145 | 148 | 162,600 |
2018/01/09 | 145 | 146 | 143 | 146 | 103,900 |
2018/01/05 | 147 | 147 | 143 | 144 | 67,200 |
2018/01/04 | 144 | 145 | 141 | 145 | 94,900 |