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
2018/12/28 713 717 707 707 12,900
2018/12/27 750 750 724 729 12,900
2018/12/26 735 736 710 711 17,800
2018/12/25 709 746 680 685 40,800
2018/12/21 819 819 745 764 59,300
2018/12/20 797 804 705 744 50,500
2018/12/19 830 830 802 817 18,200
2018/12/18 879 889 810 820 29,200
2018/12/17 901 908 850 864 22,900
2018/12/14 913 917 900 905 16,500
2018/12/13 917 932 917 927 10,800
2018/12/12 930 930 922 929 34,600
2018/12/11 938 941 922 923 8,000
2018/12/10 1,000 1,000 923 946 17,300
2018/12/07 1,007 1,010 997 1,002 5,600
2018/12/06 1,056 1,056 1,008 1,008 13,500
2018/12/05 1,067 1,077 1,055 1,055 6,000
2018/12/04 1,078 1,083 1,064 1,067 9,600
2018/12/03 1,077 1,080 1,071 1,077 4,100
2018/11/30 1,078 1,080 1,066 1,069 7,500
2018/11/29 1,110 1,120 1,061 1,090 12,700
2018/11/28 1,115 1,115 1,091 1,101 7,900
2018/11/27 1,117 1,120 1,100 1,116 8,300
2018/11/26 1,146 1,149 1,089 1,112 7,600
2018/11/22 1,110 1,120 1,105 1,116 4,500
2018/11/21 1,110 1,110 1,090 1,110 9,200
2018/11/20 1,142 1,142 1,135 1,135 5,700
2018/11/19 1,156 1,177 1,154 1,164 7,400
2018/11/16 1,138 1,160 1,137 1,153 4,300
2018/11/15 1,140 1,169 1,140 1,148 2,700
2018/11/14 1,212 1,212 1,134 1,139 16,000
2018/11/13 1,200 1,220 1,185 1,195 8,400
2018/11/12 1,230 1,233 1,222 1,229 1,600
2018/11/09 1,213 1,232 1,213 1,228 4,400
2018/11/08 1,202 1,211 1,193 1,211 8,600
2018/11/07 1,217 1,224 1,206 1,206 4,800
2018/11/06 1,217 1,230 1,214 1,215 4,400
2018/11/05 1,218 1,231 1,214 1,217 4,800
2018/11/02 1,253 1,263 1,190 1,198 6,900
2018/11/01 1,170 1,235 1,170 1,231 9,300
2018/10/31 1,170 1,170 1,168 1,169 12,600
2018/10/30 1,158 1,190 1,153 1,166 16,500
2018/10/29 1,154 1,190 1,151 1,159 4,100
2018/10/26 1,211 1,211 1,173 1,174 12,500
2018/10/25 1,265 1,265 1,209 1,209 20,700
2018/10/24 1,265 1,274 1,253 1,270 2,100
2018/10/23 1,277 1,277 1,258 1,260 5,600
2018/10/22 1,278 1,278 1,265 1,276 3,100
2018/10/19 1,271 1,296 1,265 1,282 5,500
2018/10/18 1,281 1,285 1,267 1,274 8,400
2018/10/17 1,290 1,300 1,262 1,268 15,100
2018/10/16 1,262 1,271 1,262 1,264 3,500
2018/10/15 1,270 1,270 1,262 1,262 7,800
2018/10/12 1,280 1,287 1,271 1,272 12,300
2018/10/11 1,293 1,312 1,283 1,283 13,000
2018/10/10 1,328 1,347 1,300 1,310 6,500
2018/10/09 1,323 1,349 1,321 1,327 4,600
2018/10/05 1,331 1,357 1,321 1,321 10,300
2018/10/04 1,345 1,401 1,337 1,345 11,500
2018/10/03 1,395 1,400 1,353 1,357 12,300
2018/10/02 1,384 1,405 1,383 1,395 4,500
2018/10/01 1,389 1,389 1,370 1,384 4,700
2018/09/28 1,392 1,416 1,381 1,389 4,600
2018/09/27 1,450 1,471 1,401 1,401 10,200
2018/09/26 1,406 1,450 1,405 1,450 10,700
2018/09/26 1 -> 0.20 分割
2018/09/25 280 284 277 284 97,000
2018/09/21 278 280 277 280 43,000
2018/09/20 275 278 273 278 27,000
2018/09/19 275 278 274 278 49,000
2018/09/18 273 275 272 275 41,000
2018/09/14 270 273 269 272 34,000
2018/09/13 271 271 267 270 18,000
2018/09/12 267 272 267 270 15,000
2018/09/11 268 273 268 273 19,000
2018/09/10 273 273 269 271 16,000
2018/09/07 264 273 264 273 28,000
2018/09/06 268 268 265 266 33,000
2018/09/05 269 269 266 268 16,000
2018/09/04 269 269 266 269 24,000
2018/09/03 274 274 270 270 21,000
2018/08/31 273 275 269 270 50,000
2018/08/30 269 275 269 273 24,000
2018/08/29 268 272 268 269 22,000
2018/08/28 267 270 267 268 18,000
2018/08/27 271 271 262 269 43,000
2018/08/24 263 264 262 263 18,000
2018/08/23 260 266 260 263 25,000
2018/08/22 256 260 256 260 19,000
2018/08/21 260 262 256 256 36,000
2018/08/20 263 263 262 262 7,000
2018/08/17 263 271 262 263 30,000
2018/08/16 263 263 255 256 117,000
2018/08/15 268 269 266 266 17,000
2018/08/14 264 275 258 268 145,000
2018/08/13 261 265 255 256 128,000
2018/08/10 271 276 264 265 144,000
2018/08/09 276 276 271 272 57,000
2018/08/08 276 277 275 275 43,000
2018/08/07 281 281 278 279 24,000
2018/08/06 282 282 277 277 50,000
2018/08/03 284 284 281 283 43,000
2018/08/02 284 288 284 284 25,000
2018/08/01 284 285 283 283 77,000
2018/07/31 288 288 283 286 28,000
2018/07/30 286 286 283 285 24,000
2018/07/27 286 286 284 285 26,000
2018/07/26 283 287 283 287 12,000
2018/07/25 289 289 283 283 52,000
2018/07/24 280 288 280 288 37,000
2018/07/23 283 285 280 281 42,000
2018/07/20 283 284 282 283 21,000
2018/07/19 282 285 282 284 19,000
2018/07/18 286 288 283 283 45,000
2018/07/17 284 289 280 280 50,000
2018/07/13 281 286 281 286 32,000
2018/07/12 280 284 280 281 19,000
2018/07/11 286 289 281 281 87,000
2018/07/10 288 298 288 288 77,000
2018/07/09 285 291 283 287 92,000
2018/07/06 273 286 273 285 64,000
2018/07/05 282 282 268 272 187,000
2018/07/04 295 295 283 284 80,000
2018/07/03 307 308 294 296 119,000
2018/07/02 306 308 304 306 65,000
2018/06/29 311 312 306 306 24,000
2018/06/28 310 313 305 307 64,000
2018/06/27 310 313 310 312 21,000
2018/06/26 313 313 309 312 37,000
2018/06/25 310 315 310 314 58,000
2018/06/22 314 318 305 305 58,000
2018/06/21 320 320 312 312 47,000
2018/06/20 310 318 306 318 99,000
2018/06/19 314 314 309 311 36,000
2018/06/18 321 321 312 312 56,000
2018/06/15 320 321 318 319 33,000
2018/06/14 318 320 315 319 66,000
2018/06/13 325 325 317 318 72,000
2018/06/12 325 327 325 325 12,000
2018/06/11 330 330 317 328 53,000
2018/06/08 329 330 326 330 51,000
2018/06/07 323 330 322 330 107,000
2018/06/06 324 325 322 325 21,000
2018/06/05 320 325 320 325 35,000
2018/06/04 326 326 320 320 25,000
2018/06/01 325 326 320 322 34,000
2018/05/31 325 325 319 323 15,000
2018/05/30 324 324 320 321 22,000
2018/05/29 328 329 325 325 23,000
2018/05/28 327 329 326 328 24,000
2018/05/25 331 331 328 328 23,000
2018/05/24 333 333 330 330 54,000
2018/05/23 332 332 326 332 24,000
2018/05/22 332 332 330 332 15,000
2018/05/21 332 334 332 332 22,000
2018/05/18 335 335 330 332 31,000
2018/05/17 328 335 328 335 44,000
2018/05/16 331 331 328 328 19,000
2018/05/15 331 335 331 331 23,000
2018/05/14 332 332 328 331 40,000
2018/05/11 333 334 331 334 68,000
2018/05/10 327 336 326 336 175,000
2018/05/09 331 339 330 337 82,000
2018/05/08 338 341 332 337 215,000
2018/05/07 320 321 318 320 23,000
2018/05/02 324 325 320 322 24,000
2018/05/01 319 322 319 321 44,000
2018/04/27 316 323 314 323 67,000
2018/04/26 319 320 316 316 51,000
2018/04/25 317 319 317 319 28,000
2018/04/24 321 323 317 319 46,000
2018/04/23 325 325 320 320 45,000
2018/04/20 324 325 324 325 16,000
2018/04/19 323 328 323 326 56,000
2018/04/18 324 326 322 322 44,000
2018/04/17 327 327 325 326 17,000
2018/04/16 330 330 325 327 24,000
2018/04/13 330 330 327 329 14,000
2018/04/12 327 332 327 330 37,000
2018/04/11 332 333 328 329 36,000
2018/04/10 335 340 334 334 60,000
2018/04/09 331 337 331 336 88,000
2018/04/06 335 335 330 331 57,000
2018/04/05 333 337 331 334 137,000
2018/04/04 325 334 325 330 92,000
2018/04/03 333 335 322 325 124,000
2018/04/02 335 347 331 334 516,000
2018/03/30 311 319 306 319 73,000
2018/03/29 314 314 306 311 22,000
2018/03/28 307 318 307 310 45,000
2018/03/27 305 313 303 313 74,000
2018/03/26 302 305 301 304 69,000
2018/03/23 308 308 304 305 70,000
2018/03/22 310 313 308 311 33,000
2018/03/20 306 311 306 310 46,000
2018/03/19 314 316 308 311 112,000
2018/03/16 321 322 317 317 143,000
2018/03/15 324 325 322 322 49,000
2018/03/14 324 325 322 325 27,000
2018/03/13 321 324 321 324 48,000
2018/03/12 321 323 319 321 48,000
2018/03/09 319 323 318 319 87,000
2018/03/08 320 321 317 320 22,000
2018/03/07 319 324 316 322 94,000
2018/03/06 319 322 318 318 44,000
2018/03/05 321 321 315 317 85,000
2018/03/02 315 322 315 320 89,000
2018/03/01 324 329 317 319 633,000
2018/02/28 335 339 335 338 29,000
2018/02/27 339 339 335 335 20,000
2018/02/26 336 341 336 339 29,000
2018/02/23 333 338 333 336 78,000
2018/02/22 337 337 333 333 36,000
2018/02/21 337 339 334 337 26,000
2018/02/20 326 341 326 340 68,000
2018/02/19 326 329 326 329 29,000
2018/02/16 322 329 321 322 71,000
2018/02/15 318 325 318 322 75,000
2018/02/14 317 320 316 318 70,000
2018/02/13 320 323 316 316 137,000
2018/02/09 318 323 318 321 60,000
2018/02/08 319 329 319 327 92,000
2018/02/07 322 331 317 318 111,000
2018/02/06 339 339 316 320 243,000
2018/02/05 336 345 333 342 202,000
2018/02/02 339 340 334 339 41,000
2018/02/01 333 340 333 339 89,000
2018/01/31 336 336 332 332 95,000
2018/01/30 345 345 339 339 75,000
2018/01/29 349 350 346 347 55,000
2018/01/26 349 350 347 349 45,000
2018/01/25 347 348 345 347 36,000
2018/01/24 345 349 343 347 83,000
2018/01/23 341 345 340 344 57,000
2018/01/22 341 342 338 340 36,000
2018/01/19 341 341 336 338 66,000
2018/01/18 345 345 337 339 69,000
2018/01/17 345 346 340 342 76,000
2018/01/16 350 350 345 345 53,000
2018/01/15 343 352 339 350 118,000
2018/01/12 346 346 340 343 55,000
2018/01/11 343 346 341 346 51,000
2018/01/10 343 345 341 343 66,000
2018/01/09 355 355 345 345 156,000
2018/01/05 354 354 342 350 209,000
2018/01/04 339 361 339 354 471,000

このページの先頭へ