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

ザ・パック(3950)の株価時系列情報

ザ・パック(3950)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
2020/12/30 2,820 2,852 2,780 2,827 30,200
2020/12/29 2,820 2,831 2,766 2,818 93,300
2020/12/28 2,876 2,876 2,792 2,817 206,600
2020/12/25 2,759 2,853 2,754 2,853 151,200
2020/12/24 2,680 2,766 2,680 2,727 90,200
2020/12/23 2,678 2,759 2,678 2,715 79,700
2020/12/22 2,772 2,777 2,700 2,716 85,500
2020/12/21 2,807 2,836 2,800 2,821 57,400
2020/12/18 2,827 2,850 2,801 2,825 141,800
2020/12/17 2,927 2,938 2,868 2,877 67,000
2020/12/16 3,000 3,015 2,977 2,977 34,400
2020/12/15 2,998 3,035 2,981 3,015 26,100
2020/12/14 2,988 3,025 2,964 2,982 38,500
2020/12/11 2,935 2,986 2,929 2,968 41,800
2020/12/10 2,919 2,973 2,919 2,960 19,200
2020/12/09 2,911 2,960 2,911 2,936 23,100
2020/12/08 2,900 2,942 2,900 2,923 19,200
2020/12/07 2,924 2,963 2,901 2,922 36,200
2020/12/04 2,955 2,973 2,892 2,930 53,800
2020/12/03 2,922 3,015 2,922 2,984 33,400
2020/12/02 2,965 2,997 2,923 2,945 39,500
2020/12/01 2,892 2,998 2,887 2,954 38,100
2020/11/30 2,970 2,977 2,890 2,892 39,100
2020/11/27 3,020 3,045 2,981 3,010 36,800
2020/11/26 2,990 3,030 2,942 3,020 18,000
2020/11/25 3,075 3,075 2,972 2,980 22,300
2020/11/24 3,040 3,100 2,998 3,005 26,200
2020/11/20 3,000 3,020 2,987 2,990 15,700
2020/11/19 3,110 3,110 2,990 3,005 19,000
2020/11/18 3,065 3,135 3,035 3,115 14,500
2020/11/17 3,145 3,145 3,040 3,065 16,300
2020/11/16 3,075 3,155 3,020 3,130 28,400
2020/11/13 3,115 3,115 3,000 3,015 16,900
2020/11/12 3,145 3,150 3,080 3,115 12,800
2020/11/11 3,145 3,170 3,105 3,145 24,200
2020/11/10 3,015 3,110 3,010 3,110 32,400
2020/11/09 3,000 3,045 2,990 3,005 14,600
2020/11/06 2,984 3,035 2,960 2,971 30,100
2020/11/05 3,020 3,180 2,965 3,120 50,200
2020/11/04 2,923 3,025 2,919 3,020 21,500
2020/11/02 2,928 2,964 2,884 2,920 28,800
2020/10/30 2,924 2,980 2,900 2,928 19,200
2020/10/29 3,030 3,030 2,901 2,918 21,800
2020/10/28 3,010 3,060 2,992 3,055 11,500
2020/10/27 2,939 3,015 2,916 3,010 22,700
2020/10/26 2,988 3,035 2,959 2,985 9,900
2020/10/23 3,010 3,045 2,982 3,015 11,800
2020/10/22 3,025 3,025 2,943 2,980 15,400
2020/10/21 2,928 3,040 2,928 3,020 14,600
2020/10/20 2,925 2,935 2,884 2,905 18,200
2020/10/19 2,915 2,993 2,905 2,925 27,400
2020/10/16 2,964 2,966 2,915 2,917 16,900
2020/10/15 2,966 3,015 2,946 2,950 16,000
2020/10/14 2,973 3,015 2,960 2,990 16,100
2020/10/13 2,924 2,994 2,899 2,975 24,700
2020/10/12 3,035 3,035 2,921 2,945 18,300
2020/10/09 3,045 3,045 2,992 3,010 11,300
2020/10/08 3,050 3,090 3,040 3,050 14,500
2020/10/07 3,050 3,065 3,020 3,025 14,700
2020/10/06 3,050 3,075 3,015 3,050 14,200
2020/10/05 3,070 3,120 3,025 3,055 21,800
2020/10/02 3,095 3,120 3,010 3,020 24,400
2020/09/30 3,260 3,260 3,090 3,095 15,600
2020/09/29 3,250 3,275 3,195 3,230 22,600
2020/09/28 3,090 3,260 3,090 3,255 48,500
2020/09/25 3,095 3,180 3,075 3,090 62,700
2020/09/24 3,145 3,165 3,080 3,100 34,100
2020/09/23 3,210 3,220 3,110 3,135 39,500
2020/09/18 3,195 3,240 3,185 3,235 45,900
2020/09/17 3,140 3,175 3,110 3,175 32,700
2020/09/16 3,100 3,120 3,070 3,090 30,900
2020/09/15 3,065 3,085 3,020 3,065 23,600
2020/09/14 2,973 3,070 2,973 3,030 43,900
2020/09/11 2,906 2,958 2,865 2,923 41,800
2020/09/10 2,877 2,877 2,831 2,856 19,300
2020/09/09 2,848 2,861 2,824 2,840 29,500
2020/09/08 2,827 2,890 2,798 2,890 23,100
2020/09/07 2,797 2,847 2,772 2,805 22,200
2020/09/04 2,710 2,769 2,680 2,756 17,200
2020/09/03 2,697 2,759 2,688 2,734 18,200
2020/09/02 2,662 2,689 2,650 2,689 9,700
2020/09/01 2,691 2,691 2,639 2,675 16,500
2020/08/31 2,712 2,750 2,680 2,692 10,500
2020/08/28 2,744 2,776 2,671 2,685 28,900
2020/08/27 2,722 2,749 2,701 2,744 9,500
2020/08/26 2,732 2,739 2,714 2,726 10,600
2020/08/25 2,742 2,744 2,713 2,742 13,900
2020/08/24 2,745 2,745 2,664 2,718 13,500
2020/08/21 2,685 2,708 2,657 2,696 8,000
2020/08/20 2,704 2,704 2,653 2,663 14,200
2020/08/19 2,775 2,775 2,690 2,690 19,100
2020/08/18 2,689 2,797 2,689 2,775 31,800
2020/08/17 2,702 2,718 2,650 2,657 13,100
2020/08/14 2,797 2,797 2,722 2,724 16,800
2020/08/13 2,772 2,797 2,740 2,773 24,800
2020/08/12 2,690 2,767 2,636 2,722 32,300
2020/08/11 2,612 2,682 2,594 2,670 34,900
2020/08/07 2,727 2,727 2,557 2,592 55,700
2020/08/06 2,737 2,788 2,727 2,788 11,900
2020/08/05 2,744 2,773 2,686 2,733 12,800
2020/08/04 2,648 2,744 2,648 2,744 21,400
2020/08/03 2,646 2,660 2,629 2,650 19,500
2020/07/31 2,765 2,770 2,626 2,634 24,600
2020/07/30 2,835 2,837 2,770 2,795 27,700
2020/07/29 2,889 2,889 2,805 2,830 28,100
2020/07/28 2,937 2,950 2,878 2,899 33,400
2020/07/27 2,852 2,858 2,821 2,858 23,800
2020/07/22 2,924 2,924 2,841 2,852 15,800
2020/07/21 2,906 2,923 2,877 2,923 25,700
2020/07/20 2,890 2,890 2,844 2,890 24,600
2020/07/17 2,888 2,888 2,852 2,866 14,700
2020/07/16 2,878 2,878 2,840 2,862 20,200
2020/07/15 2,848 2,874 2,827 2,870 40,800
2020/07/14 2,885 2,885 2,824 2,847 23,400
2020/07/13 2,861 2,894 2,845 2,894 37,800
2020/07/10 2,856 2,860 2,803 2,816 27,500
2020/07/09 2,950 2,952 2,830 2,864 40,500
2020/07/08 3,005 3,055 2,942 2,942 32,100
2020/07/07 3,070 3,070 2,979 3,005 13,300
2020/07/06 2,994 3,065 2,994 3,045 16,800
2020/07/03 3,015 3,015 2,955 2,981 9,200
2020/07/02 3,050 3,050 2,967 3,000 24,000
2020/07/01 3,140 3,140 2,981 2,988 32,400
2020/06/30 3,110 3,165 3,100 3,125 24,900
2020/06/29 3,105 3,105 3,050 3,050 49,100
2020/06/26 3,210 3,210 3,115 3,160 184,000
2020/06/25 3,110 3,120 3,075 3,090 68,000
2020/06/24 3,145 3,145 3,115 3,130 25,900
2020/06/23 3,180 3,180 3,125 3,160 47,000
2020/06/22 3,230 3,230 3,170 3,170 49,400
2020/06/19 3,220 3,270 3,150 3,250 61,000
2020/06/18 3,175 3,195 3,130 3,180 38,700
2020/06/17 3,250 3,250 3,190 3,205 24,000
2020/06/16 3,155 3,255 3,115 3,255 31,700
2020/06/15 3,140 3,160 3,085 3,085 25,000
2020/06/12 3,115 3,170 3,105 3,140 33,300
2020/06/11 3,290 3,290 3,175 3,185 26,700
2020/06/10 3,225 3,300 3,210 3,290 20,500
2020/06/09 3,310 3,330 3,215 3,225 32,500
2020/06/08 3,300 3,415 3,270 3,300 63,000
2020/06/05 3,250 3,250 3,210 3,235 36,500
2020/06/04 3,260 3,270 3,210 3,240 28,700
2020/06/03 3,250 3,250 3,205 3,230 23,100
2020/06/02 3,230 3,235 3,195 3,215 33,100
2020/06/01 3,130 3,185 3,115 3,185 24,700
2020/05/29 3,180 3,235 3,090 3,120 42,100
2020/05/28 3,180 3,220 3,145 3,180 33,500
2020/05/27 3,150 3,170 3,110 3,145 23,000
2020/05/26 3,085 3,135 3,055 3,130 21,700
2020/05/25 3,120 3,120 3,040 3,060 20,300
2020/05/22 3,090 3,090 3,045 3,085 13,400
2020/05/21 3,145 3,145 3,050 3,060 26,800
2020/05/20 3,160 3,185 3,125 3,145 24,900
2020/05/19 3,185 3,185 3,125 3,160 23,500
2020/05/18 3,145 3,150 3,075 3,100 30,500
2020/05/15 3,195 3,195 3,090 3,130 17,200
2020/05/14 3,200 3,200 3,135 3,135 17,800
2020/05/13 3,180 3,215 3,150 3,200 34,500
2020/05/12 3,300 3,320 3,230 3,240 22,800
2020/05/11 3,290 3,355 3,285 3,335 20,400
2020/05/08 3,350 3,435 3,325 3,430 17,300
2020/05/07 3,340 3,360 3,270 3,280 14,200
2020/05/01 3,340 3,400 3,325 3,340 15,300
2020/04/30 3,490 3,540 3,390 3,410 41,100
2020/04/28 3,555 3,555 3,480 3,520 18,100
2020/04/27 3,440 3,535 3,390 3,530 33,700
2020/04/24 3,345 3,425 3,260 3,420 37,200
2020/04/23 3,255 3,325 3,235 3,325 37,600
2020/04/22 3,180 3,280 3,110 3,260 39,900
2020/04/21 3,275 3,275 3,165 3,200 44,600
2020/04/20 3,435 3,450 3,295 3,335 47,700
2020/04/17 3,650 3,660 3,435 3,450 39,800
2020/04/16 3,400 3,615 3,380 3,600 43,400
2020/04/15 3,470 3,480 3,370 3,400 34,400
2020/04/14 3,515 3,515 3,425 3,500 24,800
2020/04/13 3,575 3,615 3,500 3,530 17,700
2020/04/10 3,545 3,635 3,515 3,595 16,100
2020/04/09 3,565 3,580 3,445 3,530 18,500
2020/04/08 3,425 3,615 3,405 3,565 23,900
2020/04/07 3,340 3,425 3,295 3,425 13,800
2020/04/06 3,155 3,285 3,150 3,270 30,800
2020/04/03 3,210 3,310 3,090 3,160 25,400
2020/04/02 3,260 3,350 3,205 3,260 28,400
2020/04/01 3,435 3,585 3,390 3,400 24,200
2020/03/31 3,690 3,690 3,540 3,620 28,700
2020/03/30 3,600 3,700 3,550 3,690 41,500
2020/03/27 3,590 3,805 3,530 3,805 60,100
2020/03/26 3,415 3,480 3,265 3,465 45,400
2020/03/25 3,420 3,435 3,235 3,415 34,700
2020/03/24 3,500 3,515 3,265 3,390 39,500
2020/03/23 3,450 3,495 3,365 3,455 69,000
2020/03/19 3,060 3,380 3,035 3,380 35,100
2020/03/18 2,950 3,090 2,914 2,935 33,300
2020/03/17 2,792 2,958 2,732 2,904 56,800
2020/03/16 2,814 2,917 2,792 2,801 36,200
2020/03/13 2,804 2,822 2,617 2,764 54,100
2020/03/12 3,000 3,020 2,868 2,904 32,100
2020/03/11 3,110 3,180 3,045 3,060 24,000
2020/03/10 3,080 3,225 2,980 3,180 34,900
2020/03/09 3,225 3,280 3,080 3,150 29,000
2020/03/06 3,455 3,465 3,285 3,295 32,200
2020/03/05 3,560 3,560 3,485 3,505 17,300
2020/03/04 3,515 3,620 3,485 3,510 20,400
2020/03/03 3,750 3,755 3,550 3,550 29,500
2020/03/02 3,460 3,725 3,430 3,680 35,800
2020/02/28 3,580 3,600 3,460 3,515 29,900
2020/02/27 3,870 3,895 3,680 3,685 27,000
2020/02/26 4,000 4,030 3,935 3,940 25,500
2020/02/25 4,040 4,085 3,985 4,025 36,400
2020/02/21 4,145 4,245 4,140 4,210 27,900
2020/02/20 4,165 4,220 4,145 4,165 23,300
2020/02/19 4,110 4,155 4,080 4,105 15,600
2020/02/18 4,115 4,115 4,025 4,110 18,600
2020/02/17 4,050 4,090 4,020 4,090 12,900
2020/02/14 4,130 4,130 4,065 4,110 16,500
2020/02/13 4,130 4,155 4,090 4,155 20,900
2020/02/12 3,980 4,185 3,970 4,110 43,000
2020/02/10 3,955 3,970 3,885 3,890 27,600
2020/02/07 4,200 4,200 4,070 4,165 14,100
2020/02/06 4,165 4,220 4,160 4,180 33,000
2020/02/05 4,050 4,135 4,015 4,095 33,700
2020/02/04 4,000 4,050 3,965 4,025 19,900
2020/02/03 3,810 4,075 3,800 4,065 34,000
2020/01/31 3,870 3,940 3,850 3,885 9,400
2020/01/30 3,910 3,910 3,780 3,860 20,100
2020/01/29 3,840 3,915 3,820 3,895 15,300
2020/01/28 3,805 3,830 3,745 3,825 22,700
2020/01/27 3,800 3,840 3,775 3,820 15,400
2020/01/24 3,995 3,995 3,890 3,890 13,300
2020/01/23 4,030 4,030 3,960 3,965 9,900
2020/01/22 4,040 4,040 4,005 4,010 9,200
2020/01/21 4,000 4,030 4,000 4,025 14,900
2020/01/20 4,000 4,025 3,980 4,000 14,100
2020/01/17 4,035 4,040 3,950 3,955 19,600
2020/01/16 3,990 4,060 3,990 4,040 30,600
2020/01/15 3,935 3,970 3,935 3,970 14,600
2020/01/14 4,000 4,000 3,910 3,930 17,600
2020/01/10 4,015 4,015 3,960 4,000 23,000
2020/01/09 3,965 4,020 3,885 4,010 18,300
2020/01/08 3,890 3,920 3,870 3,895 34,300
2020/01/07 3,960 3,975 3,905 3,935 45,400
2020/01/06 3,890 3,925 3,890 3,920 21,800

このページの先頭へ