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
1998/12/30 11,990 12,500 11,600 12,500 12,100
1998/12/29 11,560 12,000 11,500 12,000 4,400
1998/12/28 12,000 12,000 11,750 11,760 7,700
1998/12/25 11,490 11,950 11,490 11,950 6,400
1998/12/24 11,400 11,700 11,300 11,500 4,700
1998/12/22 11,300 11,500 11,200 11,500 11,600
1998/12/21 11,190 11,200 10,900 10,900 13,800
1998/12/18 11,090 11,200 10,950 11,200 7,400
1998/12/17 11,000 11,000 10,800 10,810 5,200
1998/12/16 10,710 11,000 10,700 10,710 5,000
1998/12/15 10,950 10,950 10,720 10,720 2,400
1998/12/14 11,250 11,250 10,700 10,750 4,900
1998/12/11 11,000 11,250 10,900 11,250 2,700
1998/12/10 11,150 11,150 10,700 11,000 4,900
1998/12/09 11,150 11,150 10,800 10,800 4,100
1998/12/08 11,280 11,280 10,900 11,150 4,100
1998/12/07 11,300 11,300 10,850 10,850 3,000
1998/12/04 11,200 11,500 10,900 11,300 13,300
1998/12/03 11,400 11,400 11,100 11,200 6,800
1998/12/02 10,900 11,500 10,700 11,500 7,000
1998/12/01 11,000 11,000 10,500 10,700 12,800
1998/11/30 11,300 11,350 10,900 11,000 7,500
1998/11/27 11,200 11,800 11,000 11,300 25,800
1998/11/26 10,700 10,900 10,600 10,800 13,600
1998/11/25 10,690 10,690 10,470 10,600 9,600
1998/11/24 10,700 10,700 10,400 10,600 11,100
1998/11/20 10,700 10,900 10,600 10,700 26,100
1998/11/19 10,110 10,600 10,100 10,550 17,600
1998/11/18 10,000 10,400 10,000 10,000 28,700
1998/11/17 9,500 10,000 9,500 10,000 22,300
1998/11/16 9,250 9,350 9,180 9,300 6,200
1998/11/13 9,230 9,300 9,200 9,250 4,200
1998/11/12 9,270 9,280 9,190 9,230 5,900
1998/11/11 9,250 9,280 9,200 9,200 6,400
1998/11/10 9,200 9,390 8,900 9,300 18,300
1998/11/09 8,450 9,000 8,450 8,900 6,100
1998/11/06 8,430 8,490 8,410 8,430 1,100
1998/11/05 8,410 8,500 8,400 8,410 10,300
1998/11/04 8,510 8,510 8,420 8,470 10,800
1998/11/02 8,400 8,550 8,400 8,460 4,100
1998/10/30 8,400 8,500 8,300 8,500 5,100
1998/10/29 8,400 8,500 8,300 8,490 5,100
1998/10/28 8,320 8,500 8,310 8,400 6,700
1998/10/27 8,400 8,400 8,310 8,310 1,700
1998/10/26 8,350 8,500 8,350 8,400 1,900
1998/10/23 8,400 8,500 8,200 8,500 2,400
1998/10/22 8,500 8,550 8,400 8,500 6,600
1998/10/21 8,700 8,700 8,500 8,600 5,000
1998/10/20 8,600 8,600 8,400 8,400 4,200
1998/10/19 8,600 8,600 8,410 8,600 1,300
1998/10/16 8,410 8,550 8,400 8,550 1,400
1998/10/15 8,300 8,400 8,300 8,400 5,400
1998/10/14 8,530 8,530 8,300 8,300 4,500
1998/10/13 8,750 8,750 8,370 8,730 8,300
1998/10/12 8,670 8,800 8,660 8,770 3,800
1998/10/09 8,400 8,400 8,300 8,370 11,900
1998/10/08 8,400 8,510 8,400 8,400 3,800
1998/10/07 8,200 8,400 8,100 8,350 22,200
1998/10/06 8,210 8,210 8,150 8,150 25,200
1998/10/05 9,000 9,000 8,710 8,710 3,700
1998/10/02 8,770 9,000 8,600 8,970 9,700
1998/10/01 8,700 8,800 8,700 8,800 10,000
1998/09/30 8,650 8,900 8,650 8,800 6,200
1998/09/29 8,650 8,650 8,500 8,500 2,700
1998/09/28 8,450 8,700 8,400 8,700 3,100
1998/09/25 8,550 8,590 8,450 8,590 2,700
1998/09/24 8,310 8,600 8,310 8,450 5,600
1998/09/22 8,240 8,340 8,200 8,300 8,300
1998/09/21 8,950 8,950 8,150 8,450 5,100
1998/09/18 9,110 9,110 8,800 8,950 2,500
1998/09/17 9,000 9,120 8,950 9,120 8,900
1998/09/16 8,910 9,000 8,600 8,900 6,000
1998/09/14 9,900 10,000 8,900 8,900 21,000
1998/09/11 9,000 9,900 9,000 9,900 65,800
1998/09/10 8,800 9,600 8,800 8,900 38,800
1998/09/09 8,200 8,700 8,200 8,700 38,700
1998/09/08 8,600 8,600 8,200 8,200 14,200
1998/09/07 7,500 8,500 7,500 8,200 25,000
1998/09/04 7,370 7,500 7,270 7,500 22,400
1998/09/03 7,120 7,350 7,090 7,350 13,300
1998/09/02 7,000 7,170 6,980 7,120 21,200
1998/09/01 6,900 6,900 6,750 6,890 9,500
1998/08/31 6,800 7,000 6,750 7,000 11,600
1998/08/28 6,960 7,000 6,800 6,940 23,700
1998/08/27 7,100 7,100 7,010 7,060 23,800
1998/08/26 6,820 7,100 6,820 7,100 20,200
1998/08/25 7,000 7,070 6,900 6,900 36,900
1998/08/24 6,700 7,000 6,700 7,000 74,200
1998/08/21 6,500 6,660 6,400 6,660 71,300
1998/08/20 6,150 6,270 6,100 6,250 19,000
1998/08/19 6,100 6,160 6,100 6,150 8,800
1998/08/18 6,100 6,150 6,100 6,100 7,600
1998/08/17 6,250 6,250 6,100 6,100 9,000
1998/08/14 6,250 6,250 6,200 6,250 3,100
1998/08/13 6,250 6,250 6,250 6,250 500
1998/08/12 6,120 6,250 6,060 6,250 6,400
1998/08/11 6,390 6,390 6,320 6,320 7,600
1998/08/10 6,500 6,500 6,360 6,380 7,900
1998/08/07 6,400 6,500 6,400 6,480 18,600
1998/08/06 6,200 6,400 6,200 6,400 20,100
1998/08/05 6,100 6,200 6,080 6,140 10,700
1998/08/04 6,070 6,150 6,070 6,150 5,500
1998/08/03 6,100 6,150 6,050 6,080 7,300
1998/07/31 6,050 6,050 6,050 6,050 3,100
1998/07/30 6,000 6,050 5,980 6,050 9,200
1998/07/29 6,040 6,040 6,000 6,000 6,500
1998/07/28 6,000 6,050 6,000 6,050 5,500
1998/07/27 6,200 6,200 6,000 6,100 4,000
1998/07/24 6,050 6,100 6,050 6,100 3,800
1998/07/23 6,250 6,250 6,000 6,050 4,400
1998/07/22 6,150 6,150 6,010 6,050 6,600
1998/07/21 6,200 6,200 6,150 6,150 1,500
1998/07/17 6,240 6,250 6,200 6,250 2,500
1998/07/16 6,200 6,250 6,110 6,250 6,400
1998/07/15 6,160 6,250 6,160 6,200 6,300
1998/07/14 6,050 6,110 6,030 6,110 5,800
1998/07/13 6,120 6,130 6,000 6,110 12,100
1998/07/10 6,200 6,200 6,180 6,190 8,500
1998/07/09 6,250 6,250 6,180 6,200 14,900
1998/07/08 6,230 6,300 6,120 6,250 8,100
1998/07/07 6,300 6,300 6,230 6,260 8,400
1998/07/06 6,200 6,300 6,200 6,300 7,400
1998/07/03 6,400 6,400 6,220 6,350 21,400
1998/07/02 6,300 6,400 6,050 6,400 18,400
1998/07/01 6,380 6,380 6,280 6,350 9,500
1998/06/30 6,450 6,450 6,350 6,400 12,100
1998/06/29 6,390 6,450 6,330 6,440 21,300
1998/06/26 6,360 6,360 6,250 6,330 26,100
1998/06/25 6,200 6,390 6,200 6,360 38,200
1998/06/24 6,100 6,200 6,100 6,190 33,300
1998/06/23 5,900 6,000 5,860 6,000 35,000
1998/06/22 5,880 5,880 5,700 5,830 22,100
1998/06/19 5,900 5,900 5,600 5,780 82,100

このページの先頭へ