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

パシフィックシステム(3847)の株価時系列情報

パシフィックシステム(3847)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
2019/12/30 3,440 3,440 3,370 3,370 200
2019/12/27 3,450 3,450 3,360 3,440 400
2019/12/26 3,350 3,350 3,350 3,350 500
2019/12/25 3,350 3,350 3,350 3,350 100
2019/12/12 3,300 3,300 3,295 3,300 300
2019/12/11 3,300 3,325 3,300 3,300 2,700
2019/12/10 3,280 3,280 3,280 3,280 100
2019/12/06 3,300 3,300 3,300 3,300 400
2019/12/05 3,250 3,250 3,250 3,250 500
2019/12/03 3,275 3,275 3,275 3,275 200
2019/12/02 3,200 3,200 3,200 3,200 200
2019/11/28 3,110 3,110 3,110 3,110 200
2019/11/27 3,110 3,110 3,110 3,110 200
2019/11/26 3,245 3,250 3,180 3,180 1,700
2019/11/22 3,250 3,250 3,250 3,250 100
2019/11/21 3,250 3,250 3,250 3,250 100
2019/11/20 3,275 3,280 3,275 3,280 800
2019/11/19 3,190 3,225 3,190 3,225 200
2019/11/18 3,050 3,050 3,050 3,050 100
2019/11/15 3,040 3,040 3,040 3,040 300
2019/11/14 3,100 3,100 3,100 3,100 600
2019/11/13 3,155 3,155 3,150 3,150 500
2019/11/12 3,225 3,280 3,220 3,280 800
2019/11/08 3,135 3,180 3,135 3,180 1,100
2019/11/07 3,090 3,100 3,090 3,100 800
2019/11/05 3,040 3,050 3,025 3,050 1,500
2019/11/01 2,980 2,996 2,980 2,996 300
2019/10/30 2,960 2,960 2,930 2,930 500
2019/10/29 2,962 2,962 2,962 2,962 100
2019/10/28 3,005 3,005 2,975 2,975 800
2019/10/25 2,954 2,954 2,951 2,951 400
2019/10/24 2,951 2,955 2,951 2,955 700
2019/10/23 2,995 2,995 2,960 2,960 200
2019/10/21 2,995 2,995 2,995 2,995 100
2019/10/11 2,945 2,945 2,945 2,945 300
2019/10/09 2,981 2,981 2,980 2,980 300
2019/10/07 3,100 3,100 3,030 3,080 300
2019/10/04 2,980 2,980 2,980 2,980 200
2019/10/03 3,075 3,075 3,075 3,075 100
2019/10/02 3,005 3,005 3,005 3,005 200
2019/10/01 3,045 3,045 3,015 3,015 700
2019/09/30 2,961 2,961 2,960 2,960 300
2019/09/27 2,970 2,970 2,970 2,970 200
2019/09/26 2,920 2,920 2,920 2,920 200
2019/09/24 2,879 2,879 2,870 2,870 200
2019/09/19 2,877 2,877 2,877 2,877 100
2019/09/18 2,851 2,901 2,851 2,872 1,100
2019/09/17 2,926 2,930 2,926 2,930 200
2019/09/02 3,005 3,050 3,005 3,005 400
2019/08/30 2,920 2,921 2,920 2,920 1,000
2019/08/27 2,920 2,920 2,920 2,920 100
2019/08/26 2,920 2,920 2,920 2,920 400
2019/08/23 2,893 2,893 2,870 2,870 1,000
2019/08/21 2,890 2,910 2,890 2,910 500
2019/08/20 2,970 2,970 2,900 2,900 700
2019/08/14 3,075 3,075 2,970 2,970 500
2019/08/13 3,185 3,255 3,185 3,215 300
2019/08/09 3,040 3,060 3,040 3,045 900
2019/08/06 2,841 2,841 2,841 2,841 100
2019/08/05 2,855 2,855 2,841 2,841 300
2019/08/02 2,955 2,955 2,955 2,955 100
2019/08/01 3,005 3,005 3,005 3,005 200
2019/07/31 2,970 2,970 2,949 2,951 600
2019/07/29 2,960 2,970 2,960 2,970 400
2019/07/26 3,100 3,100 3,100 3,100 300
2019/07/25 3,100 3,170 3,100 3,170 1,100
2019/07/24 3,065 3,065 3,065 3,065 100
2019/07/23 3,050 3,050 3,050 3,050 200
2019/07/22 3,050 3,050 3,050 3,050 200
2019/07/11 3,005 3,005 3,005 3,005 900
2019/07/10 2,920 2,920 2,920 2,920 100
2019/07/09 2,921 2,921 2,920 2,920 200
2019/07/08 2,921 2,921 2,921 2,921 300
2019/07/05 2,896 2,921 2,896 2,921 300
2019/07/04 2,895 2,895 2,846 2,846 400
2019/07/01 3,135 3,135 3,135 3,135 300
2019/06/27 3,090 3,090 3,090 3,090 4,200
2019/06/26 2,951 3,015 2,951 3,000 2,100
2019/06/25 2,801 2,801 2,801 2,801 100
2019/06/24 2,780 2,780 2,780 2,780 200
2019/06/20 2,825 2,825 2,799 2,800 500
2019/06/19 2,822 2,829 2,822 2,829 400
2019/06/18 2,808 2,872 2,807 2,822 600
2019/06/13 2,829 2,829 2,827 2,827 300
2019/06/12 2,824 2,879 2,824 2,879 400
2019/06/11 2,879 2,879 2,879 2,879 100
2019/06/10 2,860 2,860 2,860 2,860 100
2019/06/07 2,880 2,880 2,880 2,880 200
2019/06/06 2,900 2,900 2,879 2,879 200
2019/06/05 2,882 2,885 2,882 2,885 500
2019/06/04 3,020 3,020 2,903 2,903 200
2019/06/03 2,900 3,040 2,900 2,970 1,000
2019/05/31 2,800 2,950 2,760 2,950 1,200
2019/05/27 2,832 2,879 2,832 2,879 500
2019/05/23 2,801 2,801 2,750 2,750 600
2019/05/22 2,871 2,871 2,810 2,810 400
2019/05/17 2,919 2,919 2,919 2,919 200
2019/05/15 2,855 2,911 2,745 2,911 2,100
2019/05/14 2,900 2,909 2,800 2,805 4,000
2019/05/13 3,300 3,300 3,300 3,300 500
2019/05/10 3,300 3,300 3,300 3,300 200
2019/05/09 3,300 3,300 3,295 3,300 1,600
2019/05/08 3,250 3,300 3,250 3,300 500
2019/05/07 3,175 3,250 3,175 3,250 500
2019/04/26 3,180 3,180 3,080 3,170 1,200
2019/04/25 3,210 3,220 3,210 3,210 400
2019/04/24 3,180 3,180 3,180 3,180 100
2019/04/22 3,185 3,185 3,180 3,180 200
2019/04/19 3,230 3,230 3,230 3,230 600
2019/04/16 3,300 3,300 3,300 3,300 200
2019/04/09 3,250 3,390 3,250 3,390 300
2019/04/08 3,255 3,260 3,250 3,250 900
2019/04/05 3,255 3,255 3,255 3,255 400
2019/04/04 3,250 3,250 3,180 3,180 1,700
2019/04/03 3,320 3,320 3,320 3,320 400
2019/04/02 3,320 3,320 3,320 3,320 100
2019/04/01 3,390 3,450 3,320 3,320 600
2019/03/27 3,370 3,370 3,295 3,295 600
2019/03/26 3,480 3,500 3,480 3,500 600
2019/03/25 3,450 3,480 3,400 3,480 700
2019/03/22 3,455 3,500 3,455 3,500 500
2019/03/20 3,450 3,450 3,385 3,385 200
2019/03/19 3,500 3,500 3,340 3,450 2,100
2019/03/18 3,450 3,495 3,450 3,495 2,200
2019/03/15 3,450 3,450 3,445 3,450 2,100
2019/03/14 3,390 3,480 3,390 3,435 2,300
2019/03/13 3,250 3,250 3,250 3,250 200
2019/03/08 3,110 3,110 3,110 3,110 100
2019/03/07 3,100 3,100 3,095 3,100 500
2019/03/05 3,115 3,115 3,115 3,115 100
2019/03/01 3,095 3,095 3,095 3,095 400
2019/02/27 3,025 3,025 3,025 3,025 100
2019/02/26 3,095 3,095 3,095 3,095 300
2019/02/25 3,080 3,080 3,060 3,080 300
2019/02/22 3,080 3,080 3,080 3,080 100
2019/02/21 2,950 2,991 2,950 2,991 800
2019/02/20 2,900 2,900 2,900 2,900 100
2019/02/18 2,882 2,882 2,882 2,882 100
2019/02/13 2,838 2,838 2,838 2,838 100
2019/02/05 2,935 2,935 2,935 2,935 100
2019/02/01 2,935 2,935 2,935 2,935 300
2019/01/30 2,850 2,850 2,850 2,850 200
2019/01/29 2,900 2,900 2,880 2,880 200
2019/01/28 2,953 2,953 2,953 2,953 300
2019/01/25 2,903 2,953 2,903 2,953 200
2019/01/24 2,888 2,888 2,888 2,888 100
2019/01/22 2,830 2,830 2,830 2,830 100
2019/01/21 2,879 2,879 2,879 2,879 100
2019/01/09 2,879 2,879 2,879 2,879 100
2019/01/04 2,898 2,898 2,898 2,898 500

このページの先頭へ