パン・パシフィック・インターナショナルホールディングス(7532)の株価時系列情報
パン・パシフィック・インターナショナルホールディングス(7532)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 |
|---|---|---|---|---|---|
| 2024/04/18 | 3,764 | 3,813 | 3,757 | 3,785 | 1,118,900 |
| 2024/04/17 | 3,787 | 3,793 | 3,713 | 3,762 | 1,439,500 |
| 2024/04/16 | 3,870 | 3,876 | 3,757 | 3,772 | 1,566,800 |
| 2024/04/15 | 3,959 | 3,966 | 3,896 | 3,933 | 1,256,700 |
| 2024/04/12 | 3,976 | 4,034 | 3,945 | 3,982 | 1,659,200 |
| 2024/04/11 | 3,826 | 3,963 | 3,806 | 3,931 | 1,711,900 |
| 2024/04/10 | 3,845 | 3,881 | 3,829 | 3,842 | 657,400 |
| 2024/04/09 | 3,860 | 3,866 | 3,807 | 3,825 | 1,149,600 |
| 2024/04/08 | 3,844 | 3,873 | 3,827 | 3,853 | 842,400 |
| 2024/04/05 | 3,753 | 3,838 | 3,750 | 3,828 | 950,900 |
| 2024/04/04 | 3,800 | 3,856 | 3,774 | 3,818 | 1,603,800 |
| 2024/04/03 | 3,795 | 3,807 | 3,758 | 3,780 | 1,773,800 |
| 2024/04/02 | 3,855 | 3,868 | 3,774 | 3,811 | 1,944,600 |
| 2024/04/01 | 4,060 | 4,062 | 3,836 | 3,859 | 2,228,000 |
| 2024/03/29 | 3,976 | 4,065 | 3,970 | 4,043 | 1,112,900 |
| 2024/03/28 | 4,109 | 4,122 | 3,980 | 4,005 | 2,257,400 |
| 2024/03/27 | 3,955 | 4,108 | 3,955 | 4,076 | 2,520,500 |
| 2024/03/26 | 3,990 | 4,015 | 3,941 | 3,989 | 1,454,500 |
| 2024/03/25 | 3,995 | 4,055 | 3,976 | 3,995 | 1,562,800 |
| 2024/03/22 | 4,000 | 4,018 | 3,947 | 3,964 | 1,391,900 |
| 2024/03/21 | 3,997 | 4,031 | 3,954 | 3,986 | 2,124,800 |
| 2024/03/19 | 3,814 | 3,964 | 3,812 | 3,943 | 2,828,800 |
| 2024/03/18 | 3,744 | 3,831 | 3,721 | 3,815 | 1,768,100 |
| 2024/03/15 | 3,676 | 3,735 | 3,664 | 3,714 | 2,137,700 |
| 2024/03/14 | 3,650 | 3,666 | 3,597 | 3,653 | 2,121,100 |
| 2024/03/13 | 3,558 | 3,586 | 3,455 | 3,542 | 2,268,600 |
| 2024/03/12 | 3,495 | 3,600 | 3,451 | 3,600 | 1,978,300 |
| 2024/03/11 | 3,484 | 3,521 | 3,447 | 3,521 | 1,216,300 |
| 2024/03/08 | 3,492 | 3,536 | 3,453 | 3,514 | 1,351,000 |
| 2024/03/07 | 3,460 | 3,526 | 3,458 | 3,483 | 1,204,200 |
| 2024/03/06 | 3,421 | 3,509 | 3,421 | 3,471 | 1,616,200 |
| 2024/03/05 | 3,451 | 3,482 | 3,412 | 3,464 | 1,390,600 |
| 2024/03/04 | 3,525 | 3,539 | 3,481 | 3,490 | 1,334,700 |
| 2024/03/01 | 3,507 | 3,523 | 3,472 | 3,473 | 1,129,800 |
| 2024/02/29 | 3,460 | 3,528 | 3,455 | 3,525 | 1,740,100 |
| 2024/02/28 | 3,465 | 3,512 | 3,459 | 3,474 | 1,049,400 |
| 2024/02/27 | 3,490 | 3,490 | 3,438 | 3,471 | 1,167,400 |
| 2024/02/26 | 3,549 | 3,564 | 3,461 | 3,477 | 1,367,900 |
| 2024/02/22 | 3,434 | 3,518 | 3,421 | 3,511 | 2,428,300 |
| 2024/02/21 | 3,439 | 3,492 | 3,411 | 3,483 | 1,889,500 |
| 2024/02/20 | 3,500 | 3,512 | 3,435 | 3,476 | 1,526,100 |
| 2024/02/19 | 3,495 | 3,522 | 3,456 | 3,516 | 1,163,400 |
| 2024/02/16 | 3,541 | 3,554 | 3,470 | 3,498 | 1,990,800 |
| 2024/02/15 | 3,660 | 3,662 | 3,491 | 3,510 | 3,781,800 |
| 2024/02/14 | 3,627 | 3,657 | 3,560 | 3,655 | 5,420,000 |
| 2024/02/13 | 3,318 | 3,400 | 3,313 | 3,390 | 2,688,100 |
| 2024/02/09 | 3,284 | 3,388 | 3,269 | 3,349 | 1,796,800 |
| 2024/02/08 | 3,320 | 3,333 | 3,274 | 3,284 | 1,488,600 |
| 2024/02/07 | 3,259 | 3,307 | 3,232 | 3,305 | 1,375,300 |
| 2024/02/06 | 3,211 | 3,254 | 3,211 | 3,233 | 1,829,100 |
| 2024/02/05 | 3,340 | 3,346 | 3,268 | 3,272 | 1,615,400 |
| 2024/02/02 | 3,237 | 3,312 | 3,228 | 3,306 | 2,445,100 |
| 2024/02/01 | 3,192 | 3,219 | 3,178 | 3,183 | 1,310,800 |
| 2024/01/31 | 3,152 | 3,207 | 3,146 | 3,207 | 1,819,100 |
| 2024/01/30 | 3,189 | 3,212 | 3,176 | 3,188 | 1,372,800 |
| 2024/01/29 | 3,189 | 3,200 | 3,152 | 3,189 | 1,606,000 |
| 2024/01/26 | 3,232 | 3,232 | 3,168 | 3,171 | 2,094,700 |
| 2024/01/25 | 3,230 | 3,257 | 3,213 | 3,230 | 2,037,200 |
| 2024/01/24 | 3,265 | 3,274 | 3,223 | 3,269 | 1,832,400 |
| 2024/01/23 | 3,335 | 3,357 | 3,254 | 3,286 | 1,657,900 |
| 2024/01/22 | 3,305 | 3,332 | 3,291 | 3,321 | 1,456,500 |
| 2024/01/19 | 3,392 | 3,398 | 3,297 | 3,326 | 1,410,400 |
| 2024/01/18 | 3,305 | 3,364 | 3,300 | 3,347 | 1,311,900 |
| 2024/01/17 | 3,286 | 3,358 | 3,286 | 3,318 | 1,831,700 |
| 2024/01/16 | 3,423 | 3,423 | 3,299 | 3,299 | 1,246,600 |
| 2024/01/15 | 3,362 | 3,423 | 3,336 | 3,392 | 1,086,600 |
| 2024/01/12 | 3,340 | 3,389 | 3,318 | 3,382 | 2,825,000 |
| 2024/01/11 | 3,338 | 3,356 | 3,211 | 3,255 | 3,762,800 |
| 2024/01/10 | 3,337 | 3,350 | 3,301 | 3,338 | 1,742,000 |
| 2024/01/09 | 3,300 | 3,394 | 3,293 | 3,351 | 1,889,200 |
| 2024/01/05 | 3,327 | 3,359 | 3,291 | 3,292 | 2,145,600 |
| 2024/01/04 | 3,327 | 3,393 | 3,280 | 3,391 | 1,235,600 |
| 2023/12/29 | 3,333 | 3,367 | 3,323 | 3,364 | 1,091,600 |
| 2023/12/28 | 3,353 | 3,365 | 3,333 | 3,352 | 1,023,500 |
| 2023/12/27 | 3,280 | 3,342 | 3,275 | 3,332 | 1,361,700 |
| 2023/12/26 | 3,321 | 3,322 | 3,260 | 3,285 | 1,033,000 |
| 2023/12/25 | 3,353 | 3,353 | 3,305 | 3,318 | 867,400 |
| 2023/12/22 | 3,280 | 3,339 | 3,280 | 3,312 | 1,063,300 |
| 2023/12/21 | 3,300 | 3,309 | 3,257 | 3,293 | 1,572,000 |
| 2023/12/20 | 3,349 | 3,379 | 3,327 | 3,356 | 2,128,900 |
| 2023/12/19 | 3,233 | 3,286 | 3,195 | 3,283 | 1,772,600 |
| 2023/12/18 | 3,250 | 3,251 | 3,167 | 3,224 | 2,605,000 |
| 2023/12/15 | 3,400 | 3,414 | 3,331 | 3,363 | 2,300,300 |
| 2023/12/14 | 3,455 | 3,479 | 3,350 | 3,376 | 1,889,900 |
| 2023/12/13 | 3,408 | 3,488 | 3,396 | 3,438 | 2,377,000 |
| 2023/12/12 | 3,390 | 3,409 | 3,358 | 3,371 | 1,832,800 |
| 2023/12/11 | 3,362 | 3,388 | 3,324 | 3,371 | 1,640,400 |
| 2023/12/08 | 3,343 | 3,373 | 3,308 | 3,314 | 2,154,500 |
| 2023/12/07 | 3,360 | 3,360 | 3,319 | 3,329 | 1,097,100 |
| 2023/12/06 | 3,300 | 3,383 | 3,289 | 3,376 | 1,610,800 |
| 2023/12/05 | 3,326 | 3,336 | 3,277 | 3,278 | 1,747,200 |
| 2023/12/04 | 3,300 | 3,343 | 3,291 | 3,325 | 1,543,900 |
| 2023/12/01 | 3,274 | 3,317 | 3,247 | 3,306 | 2,484,800 |
| 2023/11/30 | 3,217 | 3,235 | 3,178 | 3,204 | 4,794,500 |
| 2023/11/29 | 3,257 | 3,269 | 3,207 | 3,242 | 1,609,900 |
| 2023/11/28 | 3,300 | 3,316 | 3,263 | 3,270 | 1,945,400 |
| 2023/11/27 | 3,315 | 3,329 | 3,267 | 3,291 | 2,145,100 |
| 2023/11/24 | 3,316 | 3,325 | 3,270 | 3,298 | 1,969,500 |
| 2023/11/22 | 3,316 | 3,390 | 3,303 | 3,329 | 2,381,300 |
| 2023/11/21 | 3,369 | 3,396 | 3,291 | 3,332 | 2,285,900 |
| 2023/11/20 | 3,408 | 3,449 | 3,378 | 3,394 | 2,224,000 |
| 2023/11/17 | 3,310 | 3,399 | 3,303 | 3,376 | 1,848,400 |
| 2023/11/16 | 3,333 | 3,348 | 3,292 | 3,321 | 1,126,300 |
| 2023/11/15 | 3,377 | 3,388 | 3,267 | 3,337 | 2,193,700 |
| 2023/11/14 | 3,300 | 3,382 | 3,232 | 3,249 | 3,168,600 |
| 2023/11/13 | 3,175 | 3,272 | 3,146 | 3,221 | 4,253,500 |
| 2023/11/10 | 2,989 | 3,009 | 2,957 | 3,006 | 1,836,900 |
| 2023/11/09 | 2,996 | 3,031 | 2,964 | 3,025 | 1,287,100 |
| 2023/11/08 | 3,010 | 3,024 | 2,961 | 2,995 | 1,174,000 |
| 2023/11/07 | 3,056 | 3,072 | 3,012 | 3,023 | 1,219,800 |
| 2023/11/06 | 3,023 | 3,078 | 2,986 | 3,056 | 1,965,100 |
| 2023/11/02 | 2,953 | 2,968 | 2,928 | 2,942 | 1,108,500 |
| 2023/11/01 | 2,936 | 2,971 | 2,922 | 2,955 | 1,928,500 |
| 2023/10/31 | 2,853 | 2,910 | 2,834 | 2,907 | 1,659,300 |
| 2023/10/30 | 2,885 | 2,887 | 2,809 | 2,834 | 2,070,800 |
| 2023/10/27 | 2,840 | 2,948 | 2,819 | 2,943 | 2,210,400 |
| 2023/10/26 | 2,817 | 2,849 | 2,803 | 2,832 | 1,098,500 |
| 2023/10/25 | 2,805 | 2,850 | 2,794 | 2,824 | 1,112,600 |
| 2023/10/24 | 2,826 | 2,834 | 2,755 | 2,807 | 1,665,700 |
| 2023/10/23 | 2,803 | 2,847 | 2,792 | 2,825 | 2,087,100 |
| 2023/10/20 | 2,863 | 2,868 | 2,816 | 2,826 | 1,785,100 |
| 2023/10/19 | 2,901 | 2,941 | 2,889 | 2,896 | 1,112,900 |
| 2023/10/18 | 2,937 | 2,951 | 2,893 | 2,941 | 1,485,500 |
| 2023/10/17 | 2,879 | 2,938 | 2,865 | 2,931 | 2,012,800 |
| 2023/10/16 | 2,937 | 2,945 | 2,856 | 2,884 | 1,826,100 |
| 2023/10/13 | 2,970 | 2,973 | 2,882 | 2,949 | 2,898,600 |
| 2023/10/12 | 3,065 | 3,071 | 3,004 | 3,008 | 1,428,700 |
| 2023/10/11 | 3,090 | 3,117 | 3,068 | 3,069 | 1,390,500 |
| 2023/10/10 | 3,031 | 3,084 | 3,029 | 3,055 | 1,213,700 |
| 2023/10/06 | 3,020 | 3,068 | 3,008 | 3,025 | 1,470,900 |
| 2023/10/05 | 2,982 | 3,030 | 2,942 | 3,020 | 1,882,700 |
| 2023/10/04 | 2,950 | 3,026 | 2,941 | 3,001 | 3,167,700 |
| 2023/10/03 | 3,042 | 3,053 | 2,972 | 2,980 | 1,799,500 |
| 2023/10/02 | 3,129 | 3,151 | 3,050 | 3,052 | 1,810,300 |
| 2023/09/29 | 3,142 | 3,170 | 3,113 | 3,138 | 2,147,400 |
| 2023/09/28 | 3,134 | 3,136 | 3,074 | 3,105 | 1,786,300 |
| 2023/09/27 | 3,105 | 3,136 | 3,077 | 3,136 | 1,300,900 |
| 2023/09/26 | 3,172 | 3,172 | 3,106 | 3,138 | 1,691,800 |
| 2023/09/25 | 3,085 | 3,153 | 3,080 | 3,148 | 1,415,900 |
| 2023/09/22 | 3,034 | 3,087 | 3,027 | 3,071 | 1,398,600 |
| 2023/09/21 | 3,061 | 3,085 | 3,034 | 3,045 | 986,400 |
| 2023/09/20 | 3,116 | 3,118 | 3,076 | 3,080 | 1,245,600 |
| 2023/09/19 | 3,100 | 3,120 | 3,070 | 3,101 | 1,989,600 |
| 2023/09/15 | 3,201 | 3,208 | 3,108 | 3,113 | 2,955,300 |
| 2023/09/14 | 3,180 | 3,199 | 3,156 | 3,192 | 1,587,700 |
| 2023/09/13 | 3,135 | 3,184 | 3,130 | 3,178 | 2,471,700 |
| 2023/09/12 | 3,078 | 3,138 | 3,072 | 3,131 | 1,943,300 |
| 2023/09/11 | 3,088 | 3,099 | 3,024 | 3,049 | 1,587,200 |
| 2023/09/08 | 3,061 | 3,083 | 2,987 | 3,048 | 4,467,900 |
| 2023/09/07 | 3,060 | 3,134 | 3,056 | 3,131 | 2,654,000 |
| 2023/09/06 | 3,034 | 3,059 | 3,016 | 3,055 | 1,612,500 |
| 2023/09/05 | 3,006 | 3,032 | 2,974 | 3,017 | 1,852,400 |
| 2023/09/04 | 2,954 | 2,997 | 2,936 | 2,997 | 2,108,000 |
| 2023/09/01 | 2,905 | 2,934 | 2,882 | 2,930 | 1,426,000 |
| 2023/08/31 | 2,873 | 2,915 | 2,861 | 2,905 | 2,849,300 |
| 2023/08/30 | 2,862 | 2,899 | 2,854 | 2,861 | 1,741,900 |
| 2023/08/29 | 2,839 | 2,904 | 2,835 | 2,892 | 2,948,300 |
| 2023/08/28 | 2,871 | 2,879 | 2,738 | 2,793 | 5,498,300 |
| 2023/08/25 | 2,970 | 2,975 | 2,908 | 2,921 | 2,001,900 |
| 2023/08/24 | 2,916 | 2,989 | 2,908 | 2,985 | 3,781,500 |
| 2023/08/23 | 2,826 | 2,903 | 2,811 | 2,903 | 1,795,700 |
| 2023/08/22 | 2,850 | 2,855 | 2,801 | 2,844 | 1,906,800 |
| 2023/08/21 | 2,866 | 2,870 | 2,814 | 2,838 | 2,238,500 |
| 2023/08/18 | 2,888 | 2,922 | 2,813 | 2,866 | 3,653,900 |
| 2023/08/17 | 3,090 | 3,099 | 2,932 | 2,938 | 7,508,600 |
| 2023/08/16 | 3,020 | 3,029 | 2,892 | 2,920 | 3,639,300 |
| 2023/08/15 | 3,014 | 3,051 | 2,965 | 3,042 | 2,425,900 |
| 2023/08/14 | 3,080 | 3,088 | 2,993 | 3,001 | 3,115,400 |
| 2023/08/10 | 2,932 | 3,004 | 2,928 | 2,970 | 3,131,300 |
| 2023/08/09 | 2,898 | 2,943 | 2,887 | 2,897 | 1,586,200 |
| 2023/08/08 | 2,863 | 2,880 | 2,852 | 2,874 | 935,200 |
| 2023/08/07 | 2,789 | 2,842 | 2,780 | 2,840 | 829,600 |
| 2023/08/04 | 2,784 | 2,817 | 2,774 | 2,812 | 1,256,100 |
| 2023/08/03 | 2,797 | 2,809 | 2,768 | 2,789 | 1,232,100 |
| 2023/08/02 | 2,837 | 2,855 | 2,816 | 2,833 | 1,339,300 |
| 2023/08/01 | 2,820 | 2,842 | 2,801 | 2,842 | 1,172,300 |
| 2023/07/31 | 2,800 | 2,828 | 2,780 | 2,809 | 1,758,100 |
| 2023/07/28 | 2,725 | 2,776 | 2,719 | 2,766 | 1,097,800 |
| 2023/07/27 | 2,730 | 2,777 | 2,721 | 2,772 | 1,294,500 |
| 2023/07/26 | 2,732 | 2,741 | 2,711 | 2,741 | 1,558,600 |
| 2023/07/25 | 2,798 | 2,798 | 2,707 | 2,718 | 1,744,500 |
| 2023/07/24 | 2,800 | 2,810 | 2,768 | 2,789 | 1,143,000 |
| 2023/07/21 | 2,750 | 2,786 | 2,750 | 2,780 | 1,799,900 |
| 2023/07/20 | 2,728 | 2,734 | 2,705 | 2,727 | 1,050,100 |
| 2023/07/19 | 2,709 | 2,734 | 2,694 | 2,728 | 1,469,200 |
| 2023/07/18 | 2,670 | 2,695 | 2,653 | 2,682 | 944,100 |
| 2023/07/14 | 2,689 | 2,704 | 2,653 | 2,669 | 1,280,400 |
| 2023/07/13 | 2,715 | 2,732 | 2,667 | 2,676 | 1,813,000 |
| 2023/07/12 | 2,705 | 2,795 | 2,694 | 2,702 | 3,687,000 |
| 2023/07/11 | 2,605 | 2,718 | 2,600 | 2,658 | 3,731,000 |
| 2023/07/10 | 2,588 | 2,597 | 2,562 | 2,582 | 1,397,900 |
| 2023/07/07 | 2,585 | 2,618 | 2,562 | 2,589 | 1,555,900 |
| 2023/07/06 | 2,604 | 2,617 | 2,576 | 2,615 | 1,761,200 |
| 2023/07/05 | 2,563 | 2,595 | 2,556 | 2,592 | 1,147,800 |
| 2023/07/04 | 2,574 | 2,582 | 2,549 | 2,570 | 1,242,100 |
| 2023/07/03 | 2,588 | 2,602 | 2,579 | 2,590 | 1,694,700 |
| 2023/06/30 | 2,542 | 2,583 | 2,533 | 2,573 | 3,447,200 |
| 2023/06/29 | 2,530 | 2,533 | 2,483 | 2,503 | 1,875,000 |
| 2023/06/28 | 2,514 | 2,547 | 2,505 | 2,544 | 2,440,400 |
| 2023/06/27 | 2,453 | 2,505 | 2,451 | 2,502 | 3,256,500 |