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
2021/12/30 72 72 68 70 149,800
2021/12/29 66 71 66 71 201,800
2021/12/28 63 67 61 67 502,600
2021/12/27 64 75 63 64 1,635,700
2021/12/24 64 67 64 66 399,800
2021/12/23 66 66 62 62 374,800
2021/12/22 68 68 62 66 392,800
2021/12/21 67 68 65 67 233,400
2021/12/20 69 69 66 66 222,100
2021/12/17 68 70 68 68 236,000
2021/12/16 69 70 69 69 160,100
2021/12/15 70 71 69 69 202,800
2021/12/14 72 73 69 70 260,900
2021/12/13 74 74 72 72 40,500
2021/12/10 74 75 73 74 143,600
2021/12/09 74 75 72 75 142,500
2021/12/08 76 76 73 73 104,300
2021/12/07 72 76 72 76 240,200
2021/12/06 71 75 71 74 82,500
2021/12/03 71 73 71 73 99,400
2021/12/02 73 74 71 71 84,800
2021/12/01 73 74 70 74 140,300
2021/11/30 72 74 71 73 136,500
2021/11/29 73 75 71 72 241,000
2021/11/26 75 76 73 76 157,000
2021/11/25 78 78 75 76 158,500
2021/11/24 76 78 76 78 157,800
2021/11/22 77 77 76 76 50,900
2021/11/19 78 79 77 78 93,000
2021/11/18 78 79 78 78 48,300
2021/11/17 77 79 77 78 224,500
2021/11/16 77 78 76 77 285,300
2021/11/15 81 81 77 78 295,100
2021/11/12 79 80 79 80 124,600
2021/11/11 79 80 78 79 103,100
2021/11/10 80 80 79 79 91,100
2021/11/09 80 81 77 80 307,200
2021/11/08 83 83 79 82 414,900
2021/11/05 82 84 80 82 447,400
2021/11/04 86 86 84 84 134,800
2021/11/02 85 86 85 85 50,100
2021/11/01 85 87 85 86 180,200
2021/10/29 85 85 83 84 259,400
2021/10/28 86 86 84 85 173,600
2021/10/27 87 87 85 86 188,500
2021/10/26 89 89 85 88 370,100
2021/10/25 90 90 88 88 184,600
2021/10/22 90 91 88 91 181,600
2021/10/21 90 90 88 90 402,300
2021/10/20 91 92 90 90 201,900
2021/10/19 90 91 89 90 157,300
2021/10/18 92 92 90 92 224,100
2021/10/15 93 94 91 91 362,000
2021/10/14 95 96 88 94 1,114,300
2021/10/13 101 102 95 96 730,300
2021/10/12 108 108 97 101 3,405,300
2021/10/11 99 99 96 98 197,400
2021/10/08 95 98 94 97 205,000
2021/10/07 96 97 93 94 227,300
2021/10/06 100 101 95 95 372,300
2021/10/05 103 103 95 100 358,200
2021/10/04 101 107 100 101 810,900
2021/10/01 100 104 96 102 938,400
2021/09/30 106 114 99 100 2,312,300
2021/09/29 92 115 91 105 3,485,700
2021/09/28 95 95 92 92 93,700
2021/09/27 93 95 93 93 74,800
2021/09/24 92 93 91 93 91,500
2021/09/22 93 93 91 92 168,300
2021/09/21 91 95 90 92 173,900
2021/09/17 91 92 91 92 141,700
2021/09/16 94 95 92 92 182,100
2021/09/15 95 95 93 94 84,500
2021/09/14 94 95 94 95 62,200
2021/09/13 95 95 93 95 67,400
2021/09/10 94 95 93 95 126,100
2021/09/09 95 95 94 95 111,200
2021/09/08 97 97 95 95 151,100
2021/09/07 97 97 96 97 102,200
2021/09/06 98 98 96 97 79,200
2021/09/03 96 98 96 96 104,200
2021/09/02 98 98 97 97 28,700
2021/09/01 97 98 96 98 98,100
2021/08/31 99 99 96 96 212,700
2021/08/30 96 99 95 96 214,000
2021/08/27 94 95 94 95 77,000
2021/08/26 95 95 93 95 187,700
2021/08/25 94 96 93 95 281,200
2021/08/24 95 97 92 95 356,100
2021/08/23 94 96 93 95 184,100
2021/08/20 94 96 93 94 192,500
2021/08/19 94 96 94 94 147,500
2021/08/18 95 97 94 95 269,200
2021/08/17 96 98 95 95 183,400
2021/08/16 100 100 97 97 147,900
2021/08/13 101 101 98 101 184,200
2021/08/12 102 103 100 101 377,400
2021/08/11 104 104 102 104 74,100
2021/08/10 102 105 102 104 88,400
2021/08/06 103 104 102 103 55,900
2021/08/05 102 104 100 103 155,800
2021/08/04 102 103 100 102 162,300
2021/08/03 103 104 100 102 310,900
2021/08/02 104 106 104 105 124,200
2021/07/30 106 107 105 105 170,700
2021/07/29 105 108 105 107 105,800
2021/07/28 108 108 106 106 255,600
2021/07/27 112 112 108 108 179,600
2021/07/26 111 111 106 110 395,700
2021/07/21 113 115 109 109 291,600
2021/07/20 112 115 111 113 225,400
2021/07/19 117 117 110 115 358,600
2021/07/16 118 120 116 118 316,400
2021/07/15 120 122 118 118 278,300
2021/07/14 120 121 118 121 421,600
2021/07/13 117 123 117 121 994,600
2021/07/12 114 117 112 117 379,700
2021/07/09 111 114 109 112 482,700
2021/07/08 116 116 112 114 631,500
2021/07/07 112 119 112 117 940,600
2021/07/06 108 114 106 114 863,900
2021/07/05 104 107 103 106 194,100
2021/07/02 100 107 100 104 403,900
2021/07/01 104 105 99 101 723,400
2021/06/30 111 111 104 105 680,700
2021/06/29 107 120 106 110 1,503,700
2021/06/28 104 107 104 106 207,600
2021/06/25 108 109 104 104 373,700
2021/06/24 104 110 104 107 1,010,500
2021/06/23 104 106 103 104 239,100
2021/06/22 102 104 101 103 170,700
2021/06/21 103 103 95 100 526,800
2021/06/18 104 106 102 103 399,500
2021/06/17 102 110 99 104 2,661,000
2021/06/16 101 104 100 102 306,800
2021/06/15 99 102 99 100 255,400
2021/06/14 100 100 97 99 159,600
2021/06/11 99 100 98 99 106,600
2021/06/10 98 101 98 99 265,100
2021/06/09 100 101 98 98 233,800
2021/06/08 100 102 100 100 178,500
2021/06/07 100 106 99 101 716,000
2021/06/04 99 101 98 99 390,900
2021/06/03 101 102 99 100 349,400
2021/06/02 97 101 94 101 800,700
2021/06/01 93 97 93 96 594,800
2021/05/31 92 94 92 92 79,500
2021/05/28 92 95 92 92 294,600
2021/05/27 93 93 92 93 72,100
2021/05/26 92 94 92 93 106,600
2021/05/25 92 94 91 93 151,800
2021/05/24 93 93 91 92 185,700
2021/05/21 94 94 92 93 200,700
2021/05/20 95 96 92 92 381,700
2021/05/19 97 97 94 96 160,800
2021/05/18 89 99 89 97 575,000
2021/05/17 91 93 89 89 342,100
2021/05/14 90 96 90 93 434,400
2021/05/13 92 92 89 89 321,900
2021/05/12 97 97 90 92 471,500
2021/05/11 96 97 95 96 117,500
2021/05/10 97 99 95 98 216,100
2021/05/07 99 99 95 97 367,800
2021/05/06 96 99 95 98 311,100
2021/04/30 100 101 95 97 617,900
2021/04/28 105 105 98 99 822,000
2021/04/27 106 108 103 104 344,300
2021/04/26 113 114 100 106 1,385,700
2021/04/23 113 116 111 113 570,500
2021/04/22 110 120 100 116 4,392,700
2021/04/21 141 144 140 140 142,700
2021/04/20 143 143 141 143 77,800
2021/04/19 143 144 141 141 154,100
2021/04/16 143 146 142 143 257,100
2021/04/15 141 144 139 142 263,500
2021/04/14 145 145 141 141 101,200
2021/04/13 146 147 143 144 247,100
2021/04/12 147 147 145 145 120,500
2021/04/09 147 147 145 145 139,000
2021/04/08 147 149 145 145 659,000
2021/04/07 143 144 141 142 280,800
2021/04/06 146 146 144 145 165,000
2021/04/05 145 148 144 145 218,000
2021/04/02 150 151 145 145 440,200
2021/04/01 150 151 149 151 287,400
2021/03/31 153 154 149 150 493,500
2021/03/30 151 154 150 153 716,200
2021/03/29 155 155 149 151 561,900
2021/03/26 155 155 152 154 383,600
2021/03/25 149 154 148 152 1,043,600
2021/03/24 144 152 143 148 1,584,800
2021/03/23 145 146 142 144 591,400
2021/03/22 141 147 141 145 1,080,600
2021/03/19 136 143 136 142 1,522,100
2021/03/18 133 136 133 136 450,900
2021/03/17 133 135 132 133 173,000
2021/03/16 133 133 131 133 99,400
2021/03/15 133 134 132 132 58,500
2021/03/12 132 134 131 134 156,800
2021/03/11 131 133 131 132 94,700
2021/03/10 132 134 130 130 220,900
2021/03/09 131 133 130 132 236,300
2021/03/08 133 146 130 133 1,251,800
2021/03/05 131 134 128 134 198,000
2021/03/04 131 132 130 131 76,900
2021/03/03 133 135 132 132 39,800
2021/03/02 134 135 131 135 199,300
2021/03/01 132 135 131 133 187,900
2021/02/26 133 134 131 132 167,200
2021/02/25 135 136 133 133 127,500
2021/02/24 135 136 133 134 216,900
2021/02/22 134 137 133 135 227,600
2021/02/19 136 137 134 134 240,600
2021/02/18 137 138 135 136 124,900
2021/02/17 134 138 134 138 173,800
2021/02/16 137 137 134 134 253,300
2021/02/15 135 138 135 137 368,600
2021/02/12 139 140 137 138 155,700
2021/02/10 139 139 137 138 13,200
2021/02/09 138 139 137 137 55,800
2021/02/08 138 141 138 139 108,900
2021/02/05 137 140 137 140 95,400
2021/02/04 135 139 135 137 219,200
2021/02/03 135 138 135 137 356,400
2021/02/02 138 139 134 135 556,700
2021/02/01 140 145 136 137 1,399,700
2021/01/29 147 147 139 140 463,400
2021/01/28 149 149 145 147 247,300
2021/01/27 148 149 147 147 56,800
2021/01/26 149 150 147 148 131,000
2021/01/25 149 150 148 149 100,100
2021/01/22 147 150 147 149 162,300
2021/01/21 149 150 147 148 277,600
2021/01/20 148 150 146 148 343,900
2021/01/19 149 151 148 149 401,000
2021/01/18 147 151 147 150 281,300
2021/01/15 150 150 147 148 255,200
2021/01/14 146 151 146 149 472,300
2021/01/13 143 148 143 146 409,900
2021/01/12 142 144 141 144 90,200
2021/01/08 143 144 141 142 324,100
2021/01/07 141 144 139 142 288,000
2021/01/06 138 142 138 142 154,300
2021/01/05 142 142 139 140 51,500
2021/01/04 140 142 138 142 95,800

このページの先頭へ