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

パスコ(9232)の株価時系列情報

パスコ(9232)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
2024/03/28 1,853 1,885 1,853 1,863 13,000
2024/03/27 1,917 1,925 1,900 1,924 17,600
2024/03/26 1,896 1,912 1,892 1,912 7,300
2024/03/25 1,920 1,929 1,896 1,896 11,700
2024/03/22 1,919 1,921 1,908 1,920 8,200
2024/03/21 1,914 1,925 1,902 1,925 16,500
2024/03/19 1,908 1,908 1,883 1,900 11,900
2024/03/18 1,895 1,909 1,885 1,907 11,200
2024/03/15 1,856 1,891 1,856 1,881 12,500
2024/03/14 1,868 1,869 1,847 1,861 4,300
2024/03/13 1,890 1,890 1,853 1,868 9,600
2024/03/12 1,840 1,899 1,830 1,895 18,400
2024/03/11 1,867 1,878 1,834 1,853 24,000
2024/03/08 1,876 1,885 1,852 1,882 15,700
2024/03/07 1,900 1,900 1,876 1,889 11,200
2024/03/06 1,893 1,927 1,870 1,878 30,200
2024/03/05 1,870 1,900 1,862 1,874 10,500
2024/03/04 1,925 1,925 1,879 1,880 23,500
2024/03/01 1,933 1,933 1,901 1,925 15,900
2024/02/29 1,909 1,934 1,892 1,920 13,600
2024/02/28 1,918 1,924 1,889 1,895 15,100
2024/02/27 1,868 1,925 1,868 1,925 25,500
2024/02/26 1,855 1,880 1,852 1,868 16,600
2024/02/22 1,856 1,856 1,840 1,846 10,500
2024/02/21 1,863 1,875 1,850 1,856 17,000
2024/02/20 1,845 1,860 1,844 1,860 12,100
2024/02/19 1,830 1,846 1,820 1,842 16,200
2024/02/16 1,838 1,860 1,820 1,846 15,900
2024/02/15 1,863 1,863 1,818 1,821 25,300
2024/02/14 1,860 1,860 1,835 1,849 14,500
2024/02/13 1,870 1,875 1,839 1,860 31,400
2024/02/09 1,897 1,897 1,859 1,865 28,100
2024/02/08 1,906 1,946 1,889 1,897 103,500
2024/02/07 1,850 1,894 1,850 1,879 34,000
2024/02/06 1,864 1,870 1,843 1,850 10,700
2024/02/05 1,864 1,881 1,859 1,864 16,700
2024/02/02 1,859 1,866 1,827 1,864 10,600
2024/02/01 1,850 1,850 1,825 1,841 14,800
2024/01/31 1,858 1,864 1,830 1,850 20,600
2024/01/30 1,853 1,879 1,843 1,848 64,500
2024/01/29 1,827 1,852 1,827 1,852 13,000
2024/01/26 1,820 1,831 1,805 1,815 13,200
2024/01/25 1,826 1,839 1,819 1,834 9,500
2024/01/24 1,823 1,839 1,815 1,824 13,700
2024/01/23 1,847 1,851 1,822 1,825 19,300
2024/01/22 1,859 1,887 1,844 1,847 18,700
2024/01/19 1,861 1,889 1,856 1,857 36,300
2024/01/18 1,811 1,869 1,806 1,861 29,400
2024/01/17 1,793 1,841 1,792 1,806 30,300
2024/01/16 1,803 1,803 1,782 1,793 35,000
2024/01/15 1,843 1,845 1,803 1,813 36,100
2024/01/12 1,866 1,870 1,824 1,843 45,900
2024/01/11 1,898 1,910 1,866 1,877 65,000
2024/01/10 1,868 1,893 1,865 1,875 47,000
2024/01/09 1,836 1,866 1,836 1,865 51,100
2024/01/05 1,845 1,861 1,822 1,828 28,200
2024/01/04 1,839 1,910 1,810 1,845 96,800
2023/12/29 1,760 1,764 1,742 1,764 20,200
2023/12/28 1,750 1,763 1,743 1,762 18,400
2023/12/27 1,741 1,765 1,735 1,755 35,200
2023/12/26 1,725 1,740 1,718 1,737 29,500
2023/12/25 1,721 1,750 1,710 1,723 29,700
2023/12/22 1,690 1,708 1,689 1,708 9,200
2023/12/21 1,685 1,696 1,676 1,680 7,800
2023/12/20 1,702 1,707 1,675 1,686 16,500
2023/12/19 1,734 1,746 1,699 1,702 17,700
2023/12/18 1,736 1,736 1,711 1,727 19,100
2023/12/15 1,697 1,755 1,690 1,746 44,100
2023/12/14 1,681 1,700 1,680 1,690 12,000
2023/12/13 1,696 1,705 1,688 1,688 11,700
2023/12/12 1,710 1,710 1,688 1,698 13,400
2023/12/11 1,662 1,710 1,662 1,710 30,300
2023/12/08 1,672 1,674 1,641 1,646 17,500
2023/12/07 1,700 1,700 1,672 1,673 16,500
2023/12/06 1,691 1,700 1,682 1,700 14,400
2023/12/05 1,713 1,720 1,691 1,691 23,200
2023/12/04 1,700 1,713 1,690 1,704 12,700
2023/12/01 1,695 1,726 1,695 1,697 23,100
2023/11/30 1,692 1,692 1,677 1,689 13,100
2023/11/29 1,689 1,693 1,676 1,692 9,100
2023/11/28 1,665 1,705 1,656 1,673 35,400
2023/11/27 1,622 1,660 1,620 1,650 59,700
2023/11/24 1,620 1,637 1,611 1,620 28,600
2023/11/22 1,589 1,614 1,589 1,609 12,600
2023/11/21 1,605 1,605 1,579 1,591 13,300
2023/11/20 1,611 1,615 1,576 1,576 22,600
2023/11/17 1,576 1,619 1,575 1,616 16,200
2023/11/16 1,581 1,581 1,560 1,570 6,300
2023/11/15 1,570 1,580 1,554 1,577 16,700
2023/11/14 1,584 1,593 1,554 1,554 27,700
2023/11/13 1,581 1,584 1,569 1,575 11,400
2023/11/10 1,579 1,582 1,567 1,569 11,700
2023/11/09 1,592 1,598 1,562 1,577 26,400
2023/11/08 1,608 1,630 1,585 1,608 32,100
2023/11/07 1,629 1,629 1,604 1,607 6,400
2023/11/06 1,626 1,628 1,611 1,624 13,000
2023/11/02 1,631 1,631 1,600 1,610 9,900
2023/11/01 1,608 1,624 1,607 1,623 8,700
2023/10/31 1,576 1,605 1,576 1,604 11,600
2023/10/30 1,630 1,634 1,569 1,569 56,200
2023/10/27 1,609 1,636 1,609 1,630 23,500
2023/10/26 1,598 1,603 1,586 1,586 10,900
2023/10/25 1,604 1,609 1,585 1,601 15,800
2023/10/24 1,570 1,591 1,531 1,584 26,400
2023/10/23 1,575 1,576 1,564 1,566 11,200
2023/10/20 1,589 1,589 1,571 1,582 13,500
2023/10/19 1,587 1,592 1,571 1,589 24,100
2023/10/18 1,605 1,608 1,589 1,595 13,400
2023/10/17 1,577 1,599 1,572 1,593 16,100
2023/10/16 1,589 1,591 1,559 1,562 30,500
2023/10/13 1,619 1,619 1,592 1,593 22,900
2023/10/12 1,601 1,625 1,601 1,625 11,600
2023/10/11 1,613 1,615 1,596 1,601 27,600
2023/10/10 1,628 1,631 1,615 1,620 17,900
2023/10/06 1,625 1,631 1,604 1,609 13,100
2023/10/05 1,610 1,629 1,605 1,622 18,000
2023/10/04 1,640 1,652 1,591 1,591 45,100
2023/10/03 1,678 1,682 1,655 1,680 21,600
2023/10/02 1,697 1,709 1,682 1,683 25,600
2023/09/29 1,739 1,739 1,696 1,703 23,900
2023/09/28 1,720 1,745 1,709 1,735 23,200
2023/09/27 1,719 1,727 1,709 1,727 14,900
2023/09/26 1,728 1,731 1,710 1,727 15,700
2023/09/25 1,711 1,728 1,709 1,716 13,400
2023/09/22 1,698 1,716 1,686 1,701 15,600
2023/09/21 1,706 1,710 1,700 1,700 8,300
2023/09/20 1,727 1,727 1,704 1,706 11,200
2023/09/19 1,710 1,729 1,707 1,728 11,600
2023/09/15 1,707 1,709 1,695 1,707 16,500
2023/09/14 1,705 1,712 1,701 1,707 11,700
2023/09/13 1,723 1,729 1,703 1,705 11,000
2023/09/12 1,709 1,730 1,704 1,724 14,100
2023/09/11 1,702 1,705 1,693 1,704 17,800
2023/09/08 1,699 1,711 1,698 1,701 16,800
2023/09/07 1,693 1,715 1,691 1,705 9,800
2023/09/06 1,707 1,711 1,694 1,708 26,600
2023/09/05 1,704 1,712 1,692 1,703 20,900
2023/09/04 1,685 1,709 1,682 1,705 20,200
2023/09/01 1,653 1,685 1,653 1,685 19,500
2023/08/31 1,676 1,682 1,650 1,653 34,300
2023/08/30 1,673 1,680 1,666 1,671 12,700
2023/08/29 1,667 1,681 1,662 1,670 12,100
2023/08/28 1,666 1,680 1,650 1,661 30,700
2023/08/25 1,626 1,626 1,610 1,626 22,900
2023/08/24 1,625 1,638 1,618 1,632 21,700
2023/08/23 1,620 1,649 1,606 1,617 26,800
2023/08/22 1,591 1,620 1,587 1,620 18,900
2023/08/21 1,599 1,606 1,586 1,593 15,900
2023/08/18 1,603 1,620 1,590 1,599 28,500
2023/08/17 1,639 1,645 1,613 1,615 30,800
2023/08/16 1,681 1,681 1,645 1,655 33,600
2023/08/15 1,701 1,704 1,681 1,681 14,100
2023/08/14 1,703 1,713 1,674 1,688 21,600
2023/08/10 1,700 1,710 1,682 1,696 19,000
2023/08/09 1,677 1,723 1,673 1,701 51,000
2023/08/08 1,671 1,712 1,655 1,660 103,900
2023/08/07 1,789 1,838 1,786 1,831 23,800
2023/08/04 1,772 1,797 1,772 1,785 16,300
2023/08/03 1,770 1,799 1,751 1,774 24,900
2023/08/02 1,831 1,831 1,782 1,787 19,100
2023/08/01 1,835 1,842 1,828 1,835 8,800
2023/07/31 1,817 1,851 1,817 1,836 16,400
2023/07/28 1,818 1,818 1,761 1,803 72,500
2023/07/27 1,828 1,846 1,817 1,840 13,700
2023/07/26 1,855 1,855 1,820 1,829 18,200
2023/07/25 1,857 1,858 1,824 1,845 17,200
2023/07/24 1,836 1,861 1,829 1,855 20,100
2023/07/21 1,801 1,843 1,800 1,836 18,600
2023/07/20 1,806 1,821 1,783 1,794 11,500
2023/07/19 1,812 1,829 1,804 1,813 14,800
2023/07/18 1,762 1,805 1,762 1,802 15,400
2023/07/14 1,788 1,795 1,763 1,772 12,900
2023/07/13 1,758 1,781 1,735 1,781 12,800
2023/07/12 1,776 1,785 1,750 1,762 31,500
2023/07/11 1,846 1,846 1,773 1,776 20,500
2023/07/10 1,832 1,861 1,810 1,826 16,400
2023/07/07 1,794 1,868 1,790 1,846 23,200
2023/07/06 1,858 1,858 1,800 1,801 22,700
2023/07/05 1,899 1,902 1,855 1,861 38,500
2023/07/04 1,868 1,900 1,853 1,900 46,700
2023/07/03 1,873 1,880 1,860 1,870 10,500
2023/06/30 1,836 1,865 1,815 1,858 18,300
2023/06/29 1,837 1,846 1,825 1,836 8,900
2023/06/28 1,800 1,837 1,800 1,837 16,700
2023/06/27 1,804 1,807 1,786 1,800 21,500
2023/06/26 1,815 1,821 1,799 1,810 15,200
2023/06/23 1,853 1,855 1,804 1,820 20,500
2023/06/22 1,847 1,860 1,822 1,843 27,000
2023/06/21 1,786 1,874 1,786 1,848 52,100
2023/06/20 1,795 1,802 1,772 1,800 22,700
2023/06/19 1,811 1,811 1,787 1,800 27,200
2023/06/16 1,788 1,818 1,772 1,810 31,700
2023/06/15 1,765 1,829 1,759 1,771 62,600
2023/06/14 1,690 1,808 1,690 1,759 135,600
2023/06/13 1,671 1,696 1,666 1,684 29,000
2023/06/12 1,651 1,671 1,650 1,670 12,500
2023/06/09 1,631 1,651 1,631 1,649 14,300
2023/06/08 1,623 1,639 1,617 1,630 8,500
2023/06/07 1,684 1,688 1,622 1,623 37,200
2023/06/06 1,652 1,684 1,645 1,684 31,600

このページの先頭へ