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
1997/12/30 315 325 314 325 200,000
1997/12/29 296 309 294 309 175,000
1997/12/26 304 309 290 309 218,000
1997/12/25 270 326 270 309 606,000
1997/12/24 291 299 270 275 423,000
1997/12/22 321 325 281 300 335,000
1997/12/19 300 320 295 320 644,000
1997/12/18 379 379 320 320 452,000
1997/12/17 378 409 378 381 396,000
1997/12/16 401 402 382 393 323,000
1997/12/15 409 414 400 414 172,000
1997/12/12 419 429 376 429 777,000
1997/12/11 425 428 421 428 179,000
1997/12/10 426 437 423 433 179,000
1997/12/09 423 445 420 421 337,000
1997/12/08 466 469 425 428 280,000
1997/12/05 474 476 464 471 86,000
1997/12/04 474 483 469 478 271,000
1997/12/03 457 484 457 484 637,000
1997/12/02 467 475 466 467 416,000
1997/12/01 463 470 457 470 150,000
1997/11/28 455 470 449 468 396,000
1997/11/27 451 456 445 456 160,000
1997/11/26 452 461 440 461 208,000
1997/11/25 443 455 442 455 92,000
1997/11/21 456 463 450 463 66,000
1997/11/20 445 471 441 453 220,000
1997/11/19 450 455 442 455 159,000
1997/11/18 468 468 450 464 198,000
1997/11/17 443 470 442 463 233,000
1997/11/14 451 456 441 441 198,000
1997/11/13 438 474 415 464 898,000
1997/11/12 465 465 443 453 361,000
1997/11/11 452 470 451 470 161,000
1997/11/10 458 465 455 460 217,000
1997/11/07 474 475 463 473 270,000
1997/11/06 477 482 475 479 129,000
1997/11/05 480 485 476 480 126,000
1997/11/04 480 485 475 485 101,000
1997/10/31 478 485 473 485 155,000
1997/10/30 490 490 475 483 78,000
1997/10/29 490 497 488 493 368,000
1997/10/28 470 485 462 485 240,000
1997/10/27 482 489 476 480 104,000
1997/10/24 469 488 469 487 339,000
1997/10/23 486 486 470 484 358,000
1997/10/22 493 495 479 485 199,000
1997/10/21 482 498 481 489 633,000
1997/10/20 479 479 470 472 36,000
1997/10/17 480 480 476 479 69,000
1997/10/16 475 490 473 490 236,000
1997/10/15 473 492 471 480 344,000
1997/10/14 460 480 440 478 334,000
1997/10/13 466 470 460 470 106,000
1997/10/09 485 487 475 481 223,000
1997/10/08 485 490 482 490 144,000
1997/10/07 498 500 482 494 711,000
1997/10/06 481 494 474 494 237,000
1997/10/03 458 484 452 484 331,000
1997/10/02 463 463 445 460 677,000
1997/10/01 453 465 445 463 518,000
1997/09/30 455 469 445 463 650,000
1997/09/29 440 467 438 465 572,000
1997/09/26 472 475 455 469 343,000
1997/09/25 479 484 469 479 429,000
1997/09/24 479 486 465 469 458,000
1997/09/22 489 489 475 484 209,000
1997/09/19 493 493 464 489 2,357,000
1997/09/18 498 507 485 495 1,896,000
1997/09/17 510 520 487 508 535,000
1997/09/16 511 516 500 510 225,000
1997/09/12 520 522 510 520 304,000
1997/09/11 520 530 516 522 388,000
1997/09/10 509 547 500 534 1,910,000
1997/09/09 503 510 500 510 133,000
1997/09/08 508 518 500 518 256,000
1997/09/05 527 537 505 518 1,115,000
1997/09/04 516 534 499 534 2,402,000
1997/09/03 467 518 462 516 1,073,000
1997/09/02 470 470 460 469 98,000
1997/09/01 465 475 461 475 66,000
1997/08/29 455 477 451 475 166,000
1997/08/28 470 470 462 469 116,000
1997/08/27 477 477 461 475 121,000
1997/08/26 465 479 464 475 65,000
1997/08/25 475 480 460 480 49,000
1997/08/22 479 480 465 470 36,000
1997/08/21 478 490 475 483 81,000
1997/08/20 472 484 455 483 379,000
1997/08/19 485 495 470 480 281,000
1997/08/18 462 485 460 485 151,000
1997/08/15 480 495 470 485 164,000
1997/08/14 451 477 451 477 257,000
1997/08/13 440 458 440 458 36,000
1997/08/12 445 465 442 460 128,000
1997/08/11 437 450 435 450 83,000
1997/08/08 438 459 432 452 114,000
1997/08/07 450 454 441 448 50,000
1997/08/06 443 455 442 450 151,000
1997/08/05 465 466 445 458 135,000
1997/08/04 471 480 464 478 140,000
1997/08/01 494 494 475 490 41,000
1997/07/31 476 505 476 499 636,000
1997/07/30 476 480 470 471 172,000
1997/07/29 480 488 478 488 160,000
1997/07/28 490 490 480 489 202,000
1997/07/25 489 498 476 490 382,000
1997/07/24 494 499 484 490 288,000
1997/07/23 502 505 492 504 289,000
1997/07/22 498 518 485 510 764,000
1997/07/18 480 502 470 502 809,000
1997/07/17 458 480 446 478 907,000
1997/07/16 439 460 438 455 442,000
1997/07/15 435 444 435 440 60,000
1997/07/14 432 445 430 445 79,000
1997/07/11 435 442 435 442 97,000
1997/07/10 432 443 430 443 110,000
1997/07/09 436 438 434 438 55,000
1997/07/08 443 446 430 446 117,000
1997/07/07 430 448 430 448 80,000
1997/07/04 456 456 435 453 96,000
1997/07/03 443 456 441 456 80,000
1997/07/02 443 454 430 453 137,000
1997/07/01 445 448 440 448 85,000
1997/06/30 451 455 445 455 181,000
1997/06/27 461 461 453 460 271,000
1997/06/26 447 469 446 457 703,000
1997/06/25 446 450 440 447 833,000
1997/06/24 411 445 411 445 765,000
1997/06/23 418 425 418 421 129,000
1997/06/20 418 425 416 420 119,000
1997/06/19 414 420 410 420 69,000
1997/06/18 414 420 410 416 81,000
1997/06/17 420 420 414 419 96,000
1997/06/16 420 422 415 419 93,000
1997/06/13 415 425 415 425 134,000
1997/06/12 415 428 415 424 91,000
1997/06/11 418 418 410 418 133,000
1997/06/10 416 422 409 422 152,000
1997/06/09 426 426 420 421 25,000
1997/06/06 426 430 424 430 27,000
1997/06/05 425 430 420 430 112,000
1997/06/04 427 430 426 426 36,000
1997/06/03 430 434 426 430 99,000
1997/06/02 439 439 426 435 154,000
1997/05/30 440 443 431 440 212,000
1997/05/29 441 442 436 440 290,000
1997/05/28 430 447 421 443 383,000
1997/05/27 433 434 425 425 95,000
1997/05/26 440 440 432 437 146,000
1997/05/23 424 446 410 445 365,000
1997/05/22 415 429 410 425 137,000
1997/05/21 426 431 415 415 140,000
1997/05/20 430 434 425 430 69,000
1997/05/19 425 436 422 435 154,000
1997/05/16 421 433 420 433 200,000
1997/05/15 421 430 420 430 125,000
1997/05/14 436 436 421 431 265,000
1997/05/13 422 439 420 432 537,000
1997/05/12 410 424 405 422 224,000
1997/05/09 430 430 418 420 237,000
1997/05/08 415 435 410 433 773,000
1997/05/07 397 424 393 418 461,000
1997/05/06 400 405 395 398 289,000
1997/05/02 374 395 372 395 430,000
1997/05/01 372 376 365 371 230,000
1997/04/30 361 378 358 375 271,000
1997/04/28 360 360 352 356 138,000
1997/04/25 360 370 351 370 232,000
1997/04/24 369 369 360 360 269,000
1997/04/23 375 379 366 370 86,000
1997/04/22 380 390 371 380 198,000
1997/04/21 371 385 365 385 215,000
1997/04/18 363 371 360 371 514,000
1997/04/17 350 362 348 362 193,000
1997/04/16 361 365 340 348 256,000
1997/04/15 342 361 342 357 310,000
1997/04/14 318 355 318 336 376,000
1997/04/11 305 335 305 321 390,000
1997/04/10 310 315 300 305 325,000
1997/04/09 308 320 305 310 281,000
1997/04/08 314 315 296 308 176,000
1997/04/07 335 335 310 319 131,000
1997/04/04 343 343 334 335 86,000
1997/04/03 350 354 338 338 105,000
1997/04/02 348 350 343 350 96,000
1997/04/01 340 350 333 333 427,000
1997/03/31 373 373 355 360 142,000
1997/03/28 377 377 370 370 171,000
1997/03/27 390 390 378 378 224,000
1997/03/26 396 396 385 386 140,000
1997/03/25 381 397 377 396 673,000
1997/03/24 385 385 380 381 609,000
1997/03/21 382 390 381 385 37,000
1997/03/19 398 398 381 381 48,000
1997/03/18 391 399 391 397 53,000
1997/03/17 375 381 375 381 53,000
1997/03/14 374 380 370 370 178,000
1997/03/13 385 385 380 380 64,000
1997/03/12 394 394 385 394 67,000
1997/03/11 399 400 393 393 27,000
1997/03/10 400 400 393 400 23,000
1997/03/07 396 400 394 400 29,000
1997/03/06 399 409 396 396 52,000
1997/03/05 410 410 399 410 85,000
1997/03/04 415 415 408 410 41,000
1997/03/03 414 414 401 410 38,000
1997/02/28 400 409 400 409 23,000
1997/02/27 408 408 399 399 50,000
1997/02/26 417 417 397 397 138,000
1997/02/25 418 418 400 402 126,000
1997/02/24 420 420 413 413 54,000
1997/02/21 415 419 410 415 53,000
1997/02/20 407 422 400 420 78,000
1997/02/19 402 402 400 402 27,000
1997/02/18 405 405 400 401 60,000
1997/02/17 410 410 400 400 52,000
1997/02/14 409 411 409 410 66,000
1997/02/13 397 428 395 427 125,000
1997/02/12 400 405 395 399 63,000
1997/02/10 395 410 395 410 31,000
1997/02/07 399 403 395 396 34,000
1997/02/06 399 400 395 400 29,000
1997/02/05 401 406 398 398 165,000
1997/02/04 404 410 400 400 57,000
1997/02/03 408 412 400 400 25,000
1997/01/31 403 412 400 408 159,000
1997/01/30 412 412 395 400 164,000
1997/01/29 395 406 395 405 107,000
1997/01/28 395 401 391 400 201,000
1997/01/27 409 412 398 398 62,000
1997/01/24 409 409 400 409 95,000
1997/01/23 411 416 410 410 29,000
1997/01/22 411 420 410 418 28,000
1997/01/21 419 419 400 416 94,000
1997/01/20 420 420 404 419 102,000
1997/01/17 420 429 418 423 125,000
1997/01/16 414 419 410 415 118,000
1997/01/14 412 414 400 414 107,000
1997/01/13 393 410 385 410 175,000
1997/01/10 409 409 375 376 330,000
1997/01/09 441 445 400 410 177,000
1997/01/08 451 454 445 445 125,000
1997/01/07 461 461 450 450 47,000
1997/01/06 462 462 455 462 20,000

このページの先頭へ