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
2004/12/30 282 282 273 279 42,000
2004/12/29 266 285 266 275 130,000
2004/12/28 267 267 266 266 14,000
2004/12/27 264 269 264 267 106,000
2004/12/24 262 265 260 260 95,000
2004/12/22 266 270 262 267 59,000
2004/12/21 257 270 257 263 44,000
2004/12/20 253 253 251 252 49,000
2004/12/17 255 255 249 253 100,000
2004/12/16 252 254 252 254 15,000
2004/12/15 251 254 251 253 17,000
2004/12/14 253 253 251 251 31,000
2004/12/13 250 253 249 253 35,000
2004/12/10 250 250 245 249 124,000
2004/12/09 261 261 253 254 65,000
2004/12/08 262 264 261 263 24,000
2004/12/07 261 266 261 263 12,000
2004/12/06 263 267 263 265 50,000
2004/12/03 269 272 268 268 23,000
2004/12/02 269 273 269 273 19,000
2004/12/01 270 270 261 264 33,000
2004/11/30 276 276 270 270 18,000
2004/11/29 271 275 270 273 17,000
2004/11/26 270 272 270 271 9,000
2004/11/25 278 278 270 272 22,000
2004/11/24 271 273 270 273 33,000
2004/11/22 271 273 270 270 31,000
2004/11/19 276 278 272 273 21,000
2004/11/18 278 278 275 275 46,000
2004/11/17 272 275 272 273 20,000
2004/11/16 275 275 272 272 19,000
2004/11/15 271 277 271 277 42,000
2004/11/12 270 275 270 274 25,000
2004/11/11 275 275 273 273 22,000
2004/11/10 273 273 269 270 29,000
2004/11/09 276 277 276 277 6,000
2004/11/08 278 278 276 276 6,000
2004/11/05 272 280 272 277 31,000
2004/11/04 283 283 273 273 38,000
2004/11/02 270 273 270 273 3,000
2004/11/01 275 275 270 272 13,000
2004/10/29 272 280 270 274 23,000
2004/10/28 269 277 269 275 13,000
2004/10/27 273 273 270 273 23,000
2004/10/26 272 275 272 272 41,000
2004/10/25 275 276 270 272 31,000
2004/10/22 278 278 271 271 25,000
2004/10/21 271 274 271 271 25,000
2004/10/20 272 277 271 271 18,000
2004/10/19 276 280 276 277 11,000
2004/10/18 281 281 274 274 31,000
2004/10/15 278 280 275 278 50,000
2004/10/14 281 282 278 279 39,000
2004/10/13 289 289 283 283 16,000
2004/10/12 287 290 284 288 56,000
2004/10/08 282 289 282 287 43,000
2004/10/07 285 289 280 281 48,000
2004/10/06 278 284 278 284 37,000
2004/10/05 283 283 278 278 28,000
2004/10/04 284 284 280 283 30,000
2004/10/01 283 283 276 279 27,000
2004/09/30 279 280 273 275 32,000
2004/09/29 281 285 277 277 25,000
2004/09/28 284 284 278 278 48,000
2004/09/27 288 292 282 283 53,000
2004/09/24 291 291 282 285 36,000
2004/09/22 295 295 290 295 38,000
2004/09/21 303 303 295 295 17,000
2004/09/17 303 303 296 296 19,000
2004/09/16 301 302 300 300 24,000
2004/09/15 310 310 306 306 12,000
2004/09/14 314 314 310 313 11,000
2004/09/13 305 311 304 311 25,000
2004/09/10 309 309 302 303 117,000
2004/09/09 313 313 308 308 15,000
2004/09/08 313 317 309 311 22,000
2004/09/07 320 320 308 309 62,000
2004/09/06 305 312 297 310 98,000
2004/09/03 297 298 291 295 28,000
2004/09/02 296 298 294 297 18,000
2004/09/01 300 300 293 293 19,000
2004/08/31 295 295 292 292 8,000
2004/08/30 298 298 293 298 5,000
2004/08/27 295 298 294 298 9,000
2004/08/26 295 300 295 295 9,000
2004/08/25 299 300 296 300 28,000
2004/08/24 299 299 294 295 6,000
2004/08/23 299 299 297 298 18,000
2004/08/20 294 298 294 297 10,000
2004/08/19 292 295 292 292 7,000
2004/08/18 291 292 287 292 11,000
2004/08/17 294 294 287 287 19,000
2004/08/16 286 287 286 287 8,000
2004/08/13 297 297 290 290 19,000
2004/08/12 297 298 294 296 17,000
2004/08/11 289 297 289 297 47,000
2004/08/10 287 289 287 288 17,000
2004/08/09 292 294 292 292 11,000
2004/08/06 286 290 286 290 28,000
2004/08/05 289 293 289 292 23,000
2004/08/04 302 302 281 290 42,000
2004/08/03 307 307 293 300 39,000
2004/08/02 308 308 303 308 26,000
2004/07/30 315 315 311 313 20,000
2004/07/29 320 320 305 310 32,000
2004/07/28 315 315 313 315 16,000
2004/07/27 315 315 310 310 27,000
2004/07/26 320 320 315 316 28,000
2004/07/23 321 321 315 315 15,000
2004/07/22 317 325 317 320 15,000
2004/07/21 315 324 315 322 15,000
2004/07/20 322 322 315 317 13,000
2004/07/16 319 324 314 324 17,000
2004/07/15 324 325 314 314 30,000
2004/07/14 326 334 323 323 55,000
2004/07/13 333 333 326 327 31,000
2004/07/12 327 333 327 329 14,000
2004/07/09 320 327 318 327 34,000
2004/07/08 311 324 311 323 86,000
2004/07/07 311 315 309 314 28,000
2004/07/06 317 320 316 316 33,000
2004/07/05 324 324 317 318 30,000
2004/07/02 324 324 320 321 26,000
2004/07/01 325 325 320 323 12,000
2004/06/30 320 328 317 328 42,000
2004/06/29 318 321 318 321 36,000
2004/06/28 320 321 318 320 54,000
2004/06/25 335 335 321 324 43,000
2004/06/24 319 330 319 325 32,000
2004/06/23 325 330 319 319 56,000
2004/06/22 316 322 315 321 81,000
2004/06/21 304 338 304 328 224,000
2004/06/18 304 305 300 300 44,000
2004/06/17 305 305 301 301 16,000
2004/06/16 304 304 301 304 31,000
2004/06/15 301 302 297 297 51,000
2004/06/14 301 310 301 303 18,000
2004/06/11 301 304 301 302 142,000
2004/06/10 301 310 301 306 25,000
2004/06/09 308 310 305 306 11,000
2004/06/08 309 309 305 305 8,000
2004/06/07 300 313 298 302 76,000
2004/06/04 295 298 291 291 14,000
2004/06/03 299 299 285 286 37,000
2004/06/02 310 310 295 295 48,000
2004/06/01 304 308 304 305 21,000
2004/05/31 310 315 300 302 48,000
2004/05/28 301 308 301 308 30,000
2004/05/27 306 310 301 301 36,000
2004/05/26 303 318 300 306 44,000
2004/05/25 295 305 294 303 27,000
2004/05/24 305 315 301 301 39,000
2004/05/21 311 311 301 305 50,000
2004/05/20 296 306 296 301 24,000
2004/05/19 295 299 295 295 16,000
2004/05/18 295 296 290 290 32,000
2004/05/17 294 299 283 290 63,000
2004/05/14 303 310 300 302 84,000
2004/05/13 309 309 301 303 54,000
2004/05/12 308 315 305 315 72,000
2004/05/11 305 313 302 302 52,000
2004/05/10 329 330 310 312 53,000
2004/05/07 328 338 328 329 36,000
2004/05/06 342 345 326 327 74,000
2004/04/30 333 333 330 332 63,000
2004/04/28 334 338 333 337 37,000
2004/04/27 334 335 333 335 25,000
2004/04/26 338 338 335 338 22,000
2004/04/23 341 342 338 339 23,000
2004/04/22 340 343 337 340 26,000
2004/04/21 335 338 334 336 16,000
2004/04/20 334 340 334 337 43,000
2004/04/19 337 339 331 331 41,000
2004/04/16 337 341 337 340 23,000
2004/04/15 345 345 338 339 45,000
2004/04/14 344 347 344 345 20,000
2004/04/13 350 350 338 344 46,000
2004/04/12 338 350 338 350 25,000
2004/04/09 345 345 336 338 24,000
2004/04/08 345 347 343 345 36,000
2004/04/07 350 351 348 348 22,000
2004/04/06 346 355 344 355 32,000
2004/04/05 347 353 344 351 29,000
2004/04/02 356 360 338 348 66,000
2004/04/01 344 356 342 356 59,000
2004/03/31 337 341 330 341 56,000
2004/03/30 341 347 341 342 28,000
2004/03/29 348 349 338 346 59,000
2004/03/26 342 357 340 350 57,000
2004/03/25 334 343 334 342 66,000
2004/03/24 328 331 326 330 59,000
2004/03/23 330 330 326 327 32,000
2004/03/22 330 335 330 334 32,000
2004/03/19 338 338 330 331 74,000
2004/03/18 333 336 333 335 22,000
2004/03/17 328 330 325 330 54,000
2004/03/16 323 326 323 325 29,000
2004/03/15 319 325 319 323 121,000
2004/03/12 324 329 324 325 98,000
2004/03/11 326 330 324 325 36,000
2004/03/10 331 331 326 326 28,000
2004/03/09 329 331 327 329 56,000
2004/03/08 337 337 330 330 55,000
2004/03/05 335 335 326 332 46,000
2004/03/04 329 334 328 330 30,000
2004/03/03 337 337 328 329 34,000
2004/03/02 340 340 329 332 42,000
2004/03/01 327 340 327 340 41,000
2004/02/27 321 331 320 331 37,000
2004/02/26 323 324 323 324 13,000
2004/02/25 326 326 321 321 8,000
2004/02/24 328 328 321 321 18,000
2004/02/23 321 329 321 329 9,000
2004/02/20 325 325 324 324 11,000
2004/02/19 329 332 326 326 19,000
2004/02/18 337 337 329 330 11,000
2004/02/17 333 333 331 332 14,000
2004/02/16 336 336 329 332 31,000
2004/02/13 328 330 325 326 27,000
2004/02/12 315 323 315 320 19,000
2004/02/10 316 318 316 316 17,000
2004/02/09 326 326 319 319 11,000
2004/02/06 321 321 318 318 10,000
2004/02/05 321 323 321 322 10,000
2004/02/04 329 329 320 320 13,000
2004/02/03 337 337 326 328 21,000
2004/02/02 325 336 325 334 11,000
2004/01/30 318 321 318 318 24,000
2004/01/29 328 328 320 320 39,000
2004/01/28 335 335 328 328 34,000
2004/01/27 337 337 335 335 29,000
2004/01/26 344 344 336 337 16,000
2004/01/23 341 343 336 339 14,000
2004/01/22 336 339 336 336 24,000
2004/01/21 341 344 335 335 20,000
2004/01/20 334 343 334 338 22,000
2004/01/19 340 340 333 334 9,000
2004/01/16 327 330 326 330 15,000
2004/01/15 338 338 326 326 28,000
2004/01/14 334 336 333 333 30,000
2004/01/13 335 335 329 329 13,000
2004/01/09 348 348 342 344 23,000
2004/01/08 339 342 339 341 11,000
2004/01/07 333 338 331 334 13,000
2004/01/06 338 338 338 338 6,000
2004/01/05 334 336 332 332 7,000

このページの先頭へ