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
2002/12/30 323 324 319 319 5,000
2002/12/27 318 330 317 327 23,000
2002/12/26 309 317 309 317 22,000
2002/12/25 314 319 311 319 15,000
2002/12/24 300 320 300 314 55,000
2002/12/20 313 320 304 320 41,000
2002/12/19 308 309 303 308 39,000
2002/12/18 301 306 295 298 37,000
2002/12/17 311 316 302 305 16,000
2002/12/16 327 327 319 319 34,000
2002/12/13 335 336 327 327 104,000
2002/12/12 336 339 334 339 11,000
2002/12/11 345 345 330 333 17,000
2002/12/10 333 340 332 337 17,000
2002/12/09 335 335 331 335 11,000
2002/12/06 346 346 324 330 27,000
2002/12/05 354 354 341 346 20,000
2002/12/04 346 355 345 354 19,000
2002/12/03 342 347 340 346 18,000
2002/12/02 344 348 340 340 22,000
2002/11/29 351 358 348 354 40,000
2002/11/28 359 359 354 354 27,000
2002/11/27 351 360 351 356 24,000
2002/11/26 360 360 351 351 19,000
2002/11/25 347 355 342 355 49,000
2002/11/22 344 346 340 345 48,000
2002/11/21 342 343 338 343 13,000
2002/11/20 325 343 325 343 22,000
2002/11/19 331 331 324 325 14,000
2002/11/18 344 344 332 333 21,000
2002/11/15 345 345 336 336 33,000
2002/11/14 336 336 335 336 39,000
2002/11/13 334 338 334 338 19,000
2002/11/12 338 345 338 344 17,000
2002/11/11 338 343 333 338 14,000
2002/11/08 347 349 343 349 19,000
2002/11/07 345 348 344 348 17,000
2002/11/06 348 348 344 344 26,000
2002/11/05 333 347 332 347 19,000
2002/11/01 340 340 330 331 14,000
2002/10/31 347 348 334 335 18,000
2002/10/30 340 349 340 348 42,000
2002/10/29 345 346 339 339 15,000
2002/10/28 348 348 344 347 11,000
2002/10/25 345 350 345 350 34,000
2002/10/24 348 348 334 335 12,000
2002/10/23 331 349 326 349 17,000
2002/10/22 348 350 334 335 22,000
2002/10/21 343 350 343 347 29,000
2002/10/18 334 339 331 339 18,000
2002/10/17 338 340 329 334 22,000
2002/10/16 335 336 328 335 20,000
2002/10/15 340 340 332 334 22,000
2002/10/11 325 340 325 337 33,000
2002/10/10 321 323 317 321 22,000
2002/10/09 319 328 318 321 22,000
2002/10/08 315 318 315 318 18,000
2002/10/07 320 321 313 320 19,000
2002/10/04 319 326 319 325 10,000
2002/10/03 340 340 331 331 19,000
2002/10/02 323 338 322 338 13,000
2002/10/01 316 323 316 323 13,000
2002/09/30 340 340 331 331 14,000
2002/09/27 335 340 330 340 46,000
2002/09/26 320 335 320 332 26,000
2002/09/25 335 335 314 314 17,000
2002/09/24 326 335 321 335 33,000
2002/09/20 322 327 322 326 30,000
2002/09/19 316 325 315 319 33,000
2002/09/18 313 313 305 309 10,000
2002/09/17 314 319 309 314 39,000
2002/09/13 280 292 280 291 120,000
2002/09/12 305 309 300 300 33,000
2002/09/11 297 301 297 300 14,000
2002/09/10 299 314 299 307 20,000
2002/09/09 287 294 282 294 11,000
2002/09/06 290 290 283 288 11,000
2002/09/05 295 299 289 299 34,000
2002/09/04 287 290 283 290 30,000
2002/09/03 302 302 290 290 46,000
2002/09/02 314 314 302 307 23,000
2002/08/30 312 312 303 309 23,000
2002/08/29 310 310 305 307 26,000
2002/08/28 320 324 310 310 22,000
2002/08/27 322 330 317 325 15,000
2002/08/26 326 338 321 337 38,000
2002/08/23 325 325 314 325 19,000
2002/08/22 316 322 312 321 27,000
2002/08/21 309 319 308 316 23,000
2002/08/20 304 308 303 304 17,000
2002/08/19 321 321 304 304 24,000
2002/08/16 323 323 313 321 13,000
2002/08/15 323 323 308 313 22,000
2002/08/14 306 319 306 313 17,000
2002/08/13 301 309 301 305 15,000
2002/08/12 315 318 315 315 13,000
2002/08/09 319 320 315 315 26,000
2002/08/08 304 306 300 300 22,000
2002/08/07 320 320 304 304 13,000
2002/08/06 306 311 306 306 6,000
2002/08/05 310 320 310 320 5,000
2002/08/02 313 324 309 319 17,000
2002/08/01 314 314 314 314 1,000
2002/07/31 310 314 309 314 8,000
2002/07/30 310 317 310 317 13,000
2002/07/29 314 315 298 298 30,000
2002/07/26 322 327 312 312 21,000
2002/07/25 344 348 340 347 46,000
2002/07/24 326 340 313 340 49,000
2002/07/23 318 331 312 331 33,000
2002/07/22 300 322 300 312 38,000
2002/07/19 300 314 300 304 14,000
2002/07/18 322 322 300 300 26,000
2002/07/17 300 302 291 302 20,000
2002/07/16 310 312 305 310 26,000
2002/07/15 335 335 311 311 23,000
2002/07/12 333 333 326 326 31,000
2002/07/11 319 319 318 318 9,000
2002/07/10 334 334 321 321 7,000
2002/07/09 321 335 321 335 15,000
2002/07/08 325 333 325 330 7,000
2002/07/05 327 327 327 327 2,000
2002/07/04 331 331 328 329 5,000
2002/07/03 328 335 326 335 22,000
2002/07/02 321 326 316 326 40,000
2002/07/01 314 314 310 311 8,000
2002/06/28 305 315 305 315 9,000
2002/06/27 310 324 305 305 11,000
2002/06/26 325 325 311 311 16,000
2002/06/25 326 345 326 327 32,000
2002/06/24 293 316 293 316 28,000
2002/06/21 312 322 295 295 46,000
2002/06/20 310 313 304 311 28,000
2002/06/19 332 332 315 320 28,000
2002/06/18 331 352 325 352 15,000
2002/06/17 340 340 330 331 48,000
2002/06/14 362 362 342 342 156,000
2002/06/13 352 354 341 342 21,000
2002/06/12 345 345 340 342 16,000
2002/06/11 345 345 342 344 35,000
2002/06/10 348 356 345 347 12,000
2002/06/07 345 361 337 351 19,000
2002/06/06 361 364 350 350 37,000
2002/06/05 370 371 356 356 18,000
2002/06/04 375 375 370 371 30,000
2002/06/03 398 398 377 379 27,000
2002/05/31 398 398 380 386 34,000
2002/05/30 394 400 391 400 31,000
2002/05/29 395 400 386 395 36,000
2002/05/28 398 398 387 395 28,000
2002/05/27 375 405 368 400 58,000
2002/05/24 374 375 362 375 25,000
2002/05/23 378 379 369 369 19,000
2002/05/22 367 373 359 373 19,000
2002/05/21 351 362 348 362 26,000
2002/05/20 336 350 336 345 15,000
2002/05/17 355 360 340 340 18,000
2002/05/16 340 355 340 351 23,000
2002/05/15 350 350 325 325 27,000
2002/05/14 347 347 337 339 17,000
2002/05/13 350 350 350 350 5,000
2002/05/10 360 360 347 349 19,000
2002/05/09 367 375 366 366 15,000
2002/05/08 366 379 366 372 28,000
2002/05/07 382 382 365 370 43,000
2002/05/02 390 392 387 387 33,000
2002/05/01 383 395 375 387 71,000
2002/04/30 384 385 370 373 105,000
2002/04/26 349 359 348 359 49,000
2002/04/25 353 353 348 348 14,000
2002/04/24 349 360 349 355 32,000
2002/04/23 350 355 349 350 27,000
2002/04/22 345 360 345 354 30,000
2002/04/19 354 359 338 344 30,000
2002/04/18 334 360 333 359 48,000
2002/04/17 339 345 328 333 73,000
2002/04/16 314 325 310 325 44,000
2002/04/15 320 320 310 314 20,000
2002/04/12 305 315 305 315 12,000
2002/04/11 320 320 308 308 10,000
2002/04/10 313 320 313 318 23,000
2002/04/09 315 319 313 313 16,000
2002/04/08 315 315 315 315 20,000
2002/04/05 310 315 310 310 22,000
2002/04/04 293 313 293 310 30,000
2002/04/03 285 299 285 294 16,000
2002/04/02 294 296 291 291 20,000
2002/04/01 310 310 294 294 22,000
2002/03/29 314 314 295 295 14,000
2002/03/28 311 311 294 294 29,000
2002/03/27 304 314 304 311 18,000
2002/03/26 302 308 302 303 3,000
2002/03/25 319 319 310 310 52,000
2002/03/22 301 304 300 304 28,000
2002/03/20 308 309 300 301 25,000
2002/03/19 305 313 305 313 25,000
2002/03/18 310 310 300 300 9,000
2002/03/15 300 300 298 299 14,000
2002/03/14 296 297 295 296 18,000
2002/03/13 298 303 295 295 18,000
2002/03/12 310 310 300 300 9,000
2002/03/11 298 310 298 307 38,000
2002/03/08 300 307 298 298 127,000
2002/03/07 310 313 300 300 14,000
2002/03/06 307 309 303 309 20,000
2002/03/05 307 307 286 307 20,000
2002/03/04 310 320 307 320 32,000
2002/03/01 315 320 305 308 42,000
2002/02/28 280 308 280 308 51,000
2002/02/27 270 280 258 280 56,000
2002/02/26 258 258 255 258 14,000
2002/02/25 259 260 258 258 23,000
2002/02/22 254 254 252 254 20,000
2002/02/21 255 255 247 247 27,000
2002/02/20 228 252 228 252 22,000
2002/02/19 244 244 233 233 12,000
2002/02/18 257 257 232 245 44,000
2002/02/15 255 257 245 252 33,000
2002/02/14 235 253 235 248 26,000
2002/02/13 225 249 225 235 51,000
2002/02/12 225 228 220 222 76,000
2002/02/08 217 227 217 220 114,000
2002/02/07 227 227 220 227 47,000
2002/02/06 221 229 221 229 4,000
2002/02/05 231 237 225 225 13,000
2002/02/04 231 231 231 231 4,000
2002/02/01 239 240 235 235 12,000
2002/01/31 236 248 233 240 13,000
2002/01/30 241 243 236 236 26,000
2002/01/29 249 249 245 245 3,000
2002/01/28 245 250 242 250 10,000
2002/01/25 248 248 241 241 18,000
2002/01/24 252 252 246 246 19,000
2002/01/23 245 249 243 247 7,000
2002/01/22 254 256 245 252 29,000
2002/01/21 256 256 245 249 40,000
2002/01/18 241 251 241 251 15,000
2002/01/17 240 246 240 241 9,000
2002/01/16 250 250 245 245 11,000
2002/01/15 250 250 245 245 12,000
2002/01/11 251 251 245 245 43,000
2002/01/10 255 255 245 246 22,000
2002/01/09 250 252 245 250 36,000
2002/01/08 270 275 250 250 20,000
2002/01/07 262 274 259 269 14,000
2002/01/04 266 271 261 261 4,000

このページの先頭へ