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
2010/12/30 2,499 2,499 2,467 2,473 141,700
2010/12/29 2,464 2,504 2,457 2,497 205,000
2010/12/28 2,496 2,500 2,459 2,463 287,800
2010/12/27 2,511 2,517 2,473 2,495 233,400
2010/12/24 2,457 2,510 2,452 2,495 226,000
2010/12/22 2,521 2,521 2,467 2,472 329,000
2010/12/21 2,520 2,542 2,478 2,494 470,400
2010/12/20 2,525 2,542 2,498 2,523 309,400
2010/12/17 2,528 2,542 2,496 2,500 610,100
2010/12/16 2,594 2,594 2,514 2,525 788,300
2010/12/15 2,642 2,657 2,595 2,620 638,000
2010/12/14 2,653 2,670 2,624 2,633 656,300
2010/12/13 2,606 2,675 2,601 2,649 690,100
2010/12/10 2,577 2,664 2,527 2,650 1,301,100
2010/12/09 2,513 2,534 2,491 2,527 337,200
2010/12/08 2,490 2,509 2,466 2,503 475,200
2010/12/07 2,448 2,476 2,427 2,455 479,000
2010/12/06 2,475 2,533 2,460 2,471 493,900
2010/12/03 2,475 2,490 2,452 2,468 553,400
2010/12/02 2,534 2,558 2,485 2,491 737,500
2010/12/01 2,442 2,537 2,430 2,529 1,068,500
2010/11/30 2,453 2,467 2,406 2,415 415,100
2010/11/29 2,450 2,480 2,437 2,452 394,500
2010/11/26 2,441 2,478 2,428 2,442 351,700
2010/11/25 2,426 2,466 2,410 2,450 304,200
2010/11/24 2,340 2,474 2,300 2,428 940,800
2010/11/22 2,320 2,345 2,302 2,341 295,700
2010/11/19 2,344 2,351 2,295 2,301 428,400
2010/11/18 2,296 2,353 2,266 2,344 294,800
2010/11/17 2,279 2,310 2,279 2,295 295,300
2010/11/16 2,335 2,337 2,270 2,278 371,700
2010/11/15 2,336 2,367 2,290 2,318 216,400
2010/11/12 2,360 2,369 2,322 2,336 341,500
2010/11/11 2,284 2,391 2,269 2,362 674,700
2010/11/10 2,235 2,268 2,220 2,262 411,800
2010/11/09 2,193 2,225 2,177 2,219 473,700
2010/11/08 2,181 2,196 2,164 2,180 521,700
2010/11/05 2,183 2,257 2,159 2,174 513,000
2010/11/04 2,179 2,214 2,165 2,211 311,000
2010/11/02 2,180 2,210 2,171 2,185 150,100
2010/11/01 2,196 2,215 2,159 2,197 204,600
2010/10/29 2,149 2,205 2,148 2,199 240,300
2010/10/28 2,198 2,200 2,150 2,162 283,800
2010/10/27 2,208 2,210 2,182 2,196 167,800
2010/10/26 2,150 2,200 2,150 2,195 315,800
2010/10/25 2,141 2,166 2,141 2,161 143,700
2010/10/22 2,143 2,161 2,135 2,147 127,600
2010/10/21 2,132 2,145 2,108 2,125 189,900
2010/10/20 2,154 2,156 2,114 2,145 183,000
2010/10/19 2,135 2,183 2,135 2,177 330,500
2010/10/18 2,115 2,150 2,086 2,126 297,800
2010/10/15 2,178 2,179 2,115 2,139 171,300
2010/10/14 2,150 2,182 2,148 2,167 219,800
2010/10/13 2,160 2,160 2,113 2,128 304,700
2010/10/12 2,172 2,196 2,146 2,162 493,000
2010/10/08 2,140 2,168 2,137 2,147 287,300
2010/10/07 2,105 2,139 2,101 2,116 352,500
2010/10/06 2,060 2,102 2,050 2,084 340,700
2010/10/05 2,028 2,057 1,997 2,043 291,600
2010/10/04 2,070 2,070 2,011 2,019 215,300
2010/10/01 2,073 2,095 2,052 2,074 289,500
2010/09/30 2,095 2,124 2,062 2,073 231,600
2010/09/29 2,117 2,124 2,100 2,116 153,800
2010/09/28 2,044 2,112 2,041 2,108 406,900
2010/09/27 2,123 2,130 2,008 2,082 360,300
2010/09/24 2,132 2,165 2,099 2,121 566,100
2010/09/22 2,153 2,163 2,127 2,136 337,600
2010/09/21 2,163 2,179 2,155 2,167 176,300
2010/09/17 2,145 2,173 2,140 2,162 152,000
2010/09/16 2,185 2,186 2,135 2,147 171,000
2010/09/15 2,147 2,173 2,131 2,163 139,100
2010/09/14 2,163 2,171 2,133 2,147 116,800
2010/09/13 2,185 2,192 2,157 2,163 95,900
2010/09/10 2,176 2,183 2,159 2,170 214,600
2010/09/09 2,149 2,165 2,120 2,145 218,100
2010/09/08 2,133 2,146 2,120 2,127 296,200
2010/09/07 2,160 2,161 2,132 2,158 249,600
2010/09/06 2,099 2,163 2,084 2,147 399,900
2010/09/03 2,069 2,074 2,033 2,065 186,100
2010/09/02 2,092 2,097 2,035 2,058 183,400
2010/09/01 2,045 2,067 1,988 2,065 470,100
2010/08/31 2,100 2,100 2,051 2,051 239,200
2010/08/30 2,138 2,138 2,107 2,109 244,500
2010/08/27 2,100 2,124 2,093 2,111 282,500
2010/08/26 2,120 2,120 2,079 2,111 356,500
2010/08/25 2,115 2,142 2,106 2,119 378,300
2010/08/24 2,113 2,130 2,092 2,116 342,700
2010/08/23 2,153 2,158 2,103 2,108 682,600
2010/08/20 2,186 2,235 2,155 2,159 871,700
2010/08/19 2,341 2,341 2,215 2,225 784,900
2010/08/18 2,310 2,348 2,294 2,313 425,700
2010/08/17 2,213 2,305 2,211 2,279 240,900
2010/08/16 2,280 2,288 2,230 2,234 257,100
2010/08/13 2,223 2,309 2,207 2,280 320,000
2010/08/12 2,175 2,223 2,175 2,215 283,600
2010/08/11 2,232 2,233 2,195 2,211 154,200
2010/08/10 2,230 2,252 2,223 2,232 138,300
2010/08/09 2,212 2,242 2,211 2,239 197,400
2010/08/06 2,205 2,217 2,182 2,211 295,500
2010/08/05 2,239 2,252 2,218 2,223 229,500
2010/08/04 2,253 2,255 2,230 2,231 124,900
2010/08/03 2,259 2,269 2,247 2,253 117,700
2010/08/02 2,246 2,286 2,225 2,238 109,700
2010/07/30 2,285 2,292 2,223 2,250 195,900
2010/07/29 2,336 2,340 2,302 2,306 140,000
2010/07/28 2,373 2,377 2,342 2,358 148,600
2010/07/27 2,338 2,371 2,337 2,349 158,000
2010/07/26 2,328 2,339 2,318 2,332 64,500
2010/07/23 2,318 2,338 2,300 2,320 172,200
2010/07/22 2,272 2,308 2,259 2,308 217,500
2010/07/21 2,261 2,306 2,236 2,281 324,600
2010/07/20 2,234 2,298 2,231 2,260 152,600
2010/07/16 2,252 2,291 2,244 2,255 127,900
2010/07/15 2,299 2,311 2,279 2,282 116,200
2010/07/14 2,312 2,329 2,291 2,296 112,800
2010/07/13 2,277 2,295 2,233 2,289 296,900
2010/07/12 2,311 2,321 2,281 2,286 146,600
2010/07/09 2,360 2,361 2,305 2,309 245,200
2010/07/08 2,422 2,425 2,353 2,360 234,700
2010/07/07 2,412 2,412 2,350 2,365 249,700
2010/07/06 2,360 2,429 2,348 2,426 255,500
2010/07/05 2,332 2,391 2,330 2,382 309,400
2010/07/02 2,339 2,357 2,290 2,353 330,500
2010/07/01 2,370 2,382 2,345 2,365 288,800
2010/06/30 2,404 2,407 2,352 2,386 295,800
2010/06/29 2,381 2,400 2,375 2,400 257,600
2010/06/28 2,443 2,447 2,390 2,408 160,000
2010/06/25 2,400 2,450 2,400 2,450 245,700
2010/06/24 2,395 2,471 2,380 2,437 415,900
2010/06/23 2,410 2,411 2,372 2,378 282,800
2010/06/22 2,412 2,446 2,410 2,425 217,900
2010/06/21 2,474 2,474 2,442 2,456 180,300
2010/06/18 2,453 2,463 2,425 2,443 230,700
2010/06/17 2,484 2,484 2,449 2,452 432,000
2010/06/16 2,519 2,524 2,458 2,483 362,000
2010/06/15 2,465 2,509 2,443 2,496 439,600
2010/06/14 2,440 2,472 2,363 2,445 1,383,800
2010/06/11 2,500 2,533 2,464 2,466 809,000
2010/06/10 2,350 2,394 2,335 2,374 264,600
2010/06/09 2,326 2,344 2,302 2,319 288,800
2010/06/08 2,317 2,373 2,307 2,363 205,900
2010/06/07 2,346 2,346 2,303 2,327 227,800
2010/06/04 2,386 2,412 2,369 2,396 233,300
2010/06/03 2,399 2,416 2,372 2,398 210,200
2010/06/02 2,395 2,406 2,340 2,363 328,500
2010/06/01 2,415 2,446 2,401 2,430 230,700
2010/05/31 2,350 2,413 2,334 2,397 214,900
2010/05/28 2,360 2,396 2,326 2,355 284,700
2010/05/27 2,341 2,351 2,286 2,347 408,000
2010/05/26 2,372 2,381 2,320 2,356 350,800
2010/05/25 2,350 2,381 2,306 2,322 418,500
2010/05/24 2,400 2,418 2,345 2,374 555,300
2010/05/21 2,359 2,441 2,344 2,420 575,200
2010/05/20 2,430 2,469 2,402 2,417 250,700
2010/05/19 2,448 2,550 2,358 2,430 659,500
2010/05/18 2,512 2,543 2,486 2,492 387,700
2010/05/17 2,521 2,530 2,497 2,515 353,100
2010/05/14 2,492 2,535 2,476 2,520 370,100
2010/05/13 2,480 2,499 2,448 2,489 294,600
2010/05/12 2,418 2,489 2,418 2,460 519,800
2010/05/11 2,571 2,590 2,463 2,475 540,200
2010/05/10 2,528 2,628 2,524 2,560 496,100
2010/05/07 2,522 2,523 2,439 2,486 559,200
2010/05/06 2,531 2,587 2,509 2,572 581,700
2010/04/30 2,500 2,549 2,499 2,530 156,400
2010/04/28 2,505 2,515 2,451 2,499 262,200
2010/04/27 2,586 2,586 2,553 2,555 246,100
2010/04/26 2,550 2,619 2,543 2,609 562,000
2010/04/23 2,477 2,540 2,468 2,515 283,200
2010/04/22 2,490 2,491 2,442 2,476 167,600
2010/04/21 2,451 2,494 2,446 2,489 179,300
2010/04/20 2,430 2,465 2,429 2,444 181,000
2010/04/19 2,454 2,476 2,437 2,440 151,200
2010/04/16 2,536 2,536 2,453 2,458 326,500
2010/04/15 2,518 2,547 2,486 2,536 438,800
2010/04/14 2,480 2,500 2,457 2,490 413,700
2010/04/13 2,459 2,485 2,433 2,452 610,700
2010/04/12 2,438 2,498 2,435 2,490 691,100
2010/04/09 2,355 2,426 2,355 2,425 598,600
2010/04/08 2,325 2,358 2,321 2,343 311,500
2010/04/07 2,300 2,341 2,296 2,337 390,300
2010/04/06 2,276 2,310 2,276 2,291 329,900
2010/04/05 2,324 2,324 2,265 2,288 409,200
2010/04/02 2,385 2,387 2,316 2,332 285,600
2010/04/01 2,331 2,366 2,330 2,354 251,800
2010/03/31 2,348 2,349 2,325 2,334 216,400
2010/03/30 2,280 2,344 2,271 2,344 499,300
2010/03/29 2,269 2,284 2,262 2,274 460,800
2010/03/26 2,270 2,270 2,240 2,268 674,900
2010/03/25 2,265 2,269 2,203 2,220 712,400
2010/03/24 2,300 2,314 2,264 2,277 327,400
2010/03/23 2,268 2,337 2,267 2,315 590,800
2010/03/19 2,315 2,322 2,257 2,262 364,200
2010/03/18 2,297 2,357 2,295 2,332 357,200
2010/03/17 2,260 2,301 2,257 2,274 426,600
2010/03/16 2,289 2,317 2,248 2,261 597,800
2010/03/15 2,335 2,358 2,292 2,306 387,000
2010/03/12 2,343 2,351 2,325 2,343 205,500
2010/03/11 2,347 2,366 2,330 2,358 355,300
2010/03/10 2,339 2,372 2,303 2,321 332,100
2010/03/09 2,314 2,346 2,314 2,339 169,500
2010/03/08 2,340 2,340 2,316 2,327 171,600
2010/03/05 2,343 2,361 2,306 2,334 233,500
2010/03/04 2,294 2,349 2,286 2,330 574,200
2010/03/03 2,280 2,294 2,261 2,286 262,000
2010/03/02 2,249 2,274 2,233 2,270 306,900
2010/03/01 2,221 2,248 2,215 2,235 184,800
2010/02/26 2,221 2,256 2,217 2,250 216,600
2010/02/25 2,240 2,242 2,187 2,213 193,900
2010/02/24 2,201 2,215 2,164 2,203 261,200
2010/02/23 2,234 2,250 2,203 2,213 170,000
2010/02/22 2,237 2,272 2,220 2,234 387,900
2010/02/19 2,201 2,221 2,187 2,187 201,100
2010/02/18 2,198 2,224 2,197 2,205 177,400
2010/02/17 2,220 2,240 2,193 2,210 283,900
2010/02/16 2,185 2,210 2,180 2,210 341,800
2010/02/15 2,190 2,192 2,156 2,162 170,000
2010/02/12 2,126 2,200 2,100 2,171 301,900
2010/02/10 2,140 2,148 2,120 2,126 173,600
2010/02/09 2,188 2,189 2,136 2,136 326,700
2010/02/08 2,155 2,220 2,150 2,169 1,183,200
2010/02/05 2,140 2,150 2,100 2,103 236,500
2010/02/04 2,169 2,173 2,101 2,163 372,400
2010/02/03 2,128 2,166 2,120 2,156 594,200
2010/02/02 2,064 2,138 2,041 2,132 542,500
2010/02/01 2,029 2,070 1,973 2,063 562,300
2010/01/29 2,061 2,073 2,026 2,029 397,200
2010/01/28 2,000 2,032 1,985 2,026 392,400
2010/01/27 2,019 2,027 2,000 2,000 211,600
2010/01/26 2,025 2,031 2,015 2,019 225,700
2010/01/25 2,020 2,046 2,006 2,034 180,500
2010/01/22 2,067 2,067 2,043 2,050 205,100
2010/01/21 2,111 2,116 2,089 2,095 260,700
2010/01/20 2,077 2,116 2,077 2,111 390,400
2010/01/19 2,081 2,124 2,071 2,083 531,500
2010/01/18 2,040 2,063 2,040 2,059 389,000
2010/01/15 2,052 2,063 2,030 2,045 513,100
2010/01/14 2,047 2,053 2,026 2,040 316,000
2010/01/13 2,060 2,078 2,043 2,046 390,600
2010/01/12 2,100 2,100 2,062 2,068 323,900
2010/01/08 2,112 2,135 2,065 2,080 438,100
2010/01/07 2,140 2,141 2,092 2,113 446,300
2010/01/06 2,203 2,210 2,169 2,171 288,300
2010/01/05 2,213 2,213 2,189 2,193 198,900
2010/01/04 2,250 2,251 2,192 2,213 159,500

このページの先頭へ