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
2019/12/30 2,030 2,030 1,972 1,993 50,100
2019/12/27 2,065 2,108 2,001 2,023 78,800
2019/12/26 2,011 2,091 1,993 2,074 88,200
2019/12/25 2,000 2,047 1,982 2,034 57,300
2019/12/24 1,938 2,013 1,930 2,005 75,500
2019/12/23 2,060 2,070 1,933 1,943 118,100
2019/12/20 1,983 2,078 1,964 2,057 138,000
2019/12/19 1,933 2,030 1,922 1,992 94,800
2019/12/18 1,968 1,998 1,920 1,936 67,800
2019/12/17 1,964 1,982 1,927 1,965 80,900
2019/12/16 1,948 2,045 1,938 1,963 146,100
2019/12/13 2,018 2,029 1,920 1,968 165,200
2019/12/12 2,110 2,119 1,919 2,011 307,100
2019/12/11 2,155 2,163 2,071 2,096 187,200
2019/12/10 2,057 2,179 2,051 2,137 267,300
2019/12/09 2,085 2,090 2,041 2,055 96,300
2019/12/06 2,000 2,082 1,991 2,080 190,100
2019/12/05 2,053 2,064 2,005 2,021 142,000
2019/12/04 2,010 2,060 1,955 2,045 280,000
2019/12/03 1,860 2,017 1,804 1,999 380,000
2019/12/02 1,809 1,892 1,800 1,860 177,800
2019/11/29 1,768 1,810 1,756 1,809 117,600
2019/11/28 1,759 1,816 1,741 1,767 175,900
2019/11/27 1,839 1,846 1,733 1,775 288,800
2019/11/26 1,787 1,839 1,770 1,838 219,800
2019/11/25 1,653 1,776 1,651 1,763 229,100
2019/11/22 1,688 1,740 1,612 1,670 301,200
2019/11/21 1,600 1,684 1,600 1,681 260,300
2019/11/20 1,525 1,599 1,516 1,599 202,300
2019/11/19 1,490 1,529 1,482 1,518 158,300
2019/11/18 1,400 1,530 1,381 1,520 365,900
2019/11/15 1,300 1,382 1,290 1,377 150,700
2019/11/14 1,200 1,284 1,200 1,284 121,300
2019/11/13 1,170 1,196 1,162 1,191 60,300
2019/11/12 1,163 1,181 1,149 1,169 83,600
2019/11/11 1,150 1,167 1,128 1,159 49,900
2019/11/08 1,172 1,187 1,141 1,150 68,300
2019/11/07 1,163 1,177 1,142 1,172 54,300
2019/11/06 1,155 1,167 1,143 1,157 42,700
2019/11/05 1,151 1,163 1,142 1,154 52,300
2019/11/01 1,124 1,149 1,115 1,147 23,300
2019/10/31 1,141 1,167 1,131 1,140 33,600
2019/10/30 1,195 1,195 1,127 1,156 87,400
2019/10/29 1,180 1,201 1,147 1,199 102,600
2019/10/28 1,110 1,180 1,109 1,180 142,600
2019/10/25 1,080 1,087 1,060 1,077 23,500
2019/10/24 1,049 1,075 1,043 1,070 25,900
2019/10/23 1,043 1,048 1,027 1,047 22,600
2019/10/21 1,024 1,046 1,014 1,045 23,400
2019/10/18 1,013 1,029 1,012 1,023 16,000
2019/10/17 1,012 1,016 1,010 1,013 11,000
2019/10/16 1,010 1,030 1,003 1,012 27,900
2019/10/15 1,002 1,002 968 995 23,800
2019/10/11 1,019 1,019 973 983 35,300
2019/10/10 993 1,024 985 1,024 35,500
2019/10/09 973 994 958 985 36,500
2019/10/08 963 998 956 973 35,400
2019/10/07 958 968 950 963 18,000
2019/10/04 959 973 953 959 30,200
2019/10/03 916 950 908 950 40,900
2019/10/02 907 919 894 916 15,500
2019/10/01 907 913 901 909 12,600
2019/09/30 920 922 905 908 8,100
2019/09/27 916 919 902 916 8,700
2019/09/26 922 924 913 918 13,400
2019/09/25 934 934 913 922 14,400
2019/09/24 920 924 917 919 9,900
2019/09/20 905 919 902 919 15,000
2019/09/19 894 906 891 901 17,000
2019/09/18 904 908 896 898 12,900
2019/09/17 901 904 900 904 8,700
2019/09/13 902 902 892 901 12,500
2019/09/12 900 901 892 901 11,000
2019/09/11 899 899 884 895 7,700
2019/09/10 886 899 886 893 6,100
2019/09/09 899 901 888 889 10,500
2019/09/06 901 902 893 897 14,800
2019/09/05 896 898 888 897 9,000
2019/09/04 889 892 882 888 8,700
2019/09/03 892 896 884 888 7,600
2019/09/02 888 898 885 896 5,800
2019/08/30 889 903 889 897 11,800
2019/08/29 880 891 875 889 16,200
2019/08/28 877 885 875 877 5,500
2019/08/27 894 894 877 877 19,300
2019/08/26 864 883 848 879 26,100
2019/08/23 852 864 845 859 12,500
2019/08/22 871 873 850 852 10,000
2019/08/21 869 878 866 869 14,800
2019/08/20 868 872 841 869 15,800
2019/08/19 863 872 858 865 13,800
2019/08/16 850 857 845 848 12,400
2019/08/15 821 847 819 845 21,000
2019/08/14 831 846 828 845 7,200
2019/08/13 839 839 821 829 7,200
2019/08/09 845 845 836 839 8,200
2019/08/08 822 854 821 841 32,600
2019/08/07 833 833 805 807 19,500
2019/08/06 783 832 783 821 20,000
2019/08/05 841 843 815 828 21,400
2019/08/02 859 865 850 851 19,200
2019/08/01 872 882 865 870 15,000
2019/07/31 863 875 863 875 19,700
2019/07/30 882 882 860 863 38,500
2019/07/29 899 899 866 877 42,500
2019/07/26 867 938 865 889 224,200
2019/07/25 820 935 808 892 854,500
2019/07/24 810 811 804 811 8,500
2019/07/23 808 813 804 807 12,100
2019/07/22 809 810 801 808 4,800
2019/07/19 791 809 791 809 10,200
2019/07/18 827 827 787 789 30,800
2019/07/17 828 830 822 824 12,800
2019/07/16 844 844 826 830 17,100
2019/07/12 841 844 838 841 8,000
2019/07/11 824 846 820 846 12,000
2019/07/10 818 824 813 822 9,800
2019/07/09 822 828 818 819 13,800
2019/07/08 824 835 823 827 12,800
2019/07/05 827 834 827 834 7,400
2019/07/04 824 830 822 830 8,900
2019/07/03 821 822 815 821 7,000
2019/07/02 820 821 808 816 12,600
2019/07/01 810 820 809 818 19,200
2019/06/28 807 807 799 807 12,900
2019/06/27 810 814 807 807 3,700
2019/06/26 808 824 805 809 9,200
2019/06/25 810 810 805 806 5,600
2019/06/24 814 814 806 813 8,500
2019/06/21 822 822 814 814 4,900
2019/06/20 810 825 810 822 5,700
2019/06/19 810 825 809 821 11,100
2019/06/18 824 825 801 801 9,700
2019/06/17 826 828 818 821 6,400
2019/06/14 821 834 820 828 4,500
2019/06/13 851 852 822 822 14,000
2019/06/12 854 854 846 851 9,900
2019/06/11 851 862 850 853 7,600
2019/06/10 848 858 848 852 12,200
2019/06/07 837 837 830 836 7,000
2019/06/06 830 841 830 837 5,300
2019/06/05 823 829 818 828 13,700
2019/06/04 800 820 800 810 14,200
2019/06/03 819 819 796 803 14,000
2019/05/31 807 826 797 826 10,900
2019/05/30 800 810 792 810 6,700
2019/05/29 817 817 802 806 6,700
2019/05/28 814 822 811 819 6,300
2019/05/27 819 819 799 809 11,100
2019/05/24 788 814 778 814 13,800
2019/05/23 794 799 785 790 10,600
2019/05/22 812 816 795 800 8,000
2019/05/21 793 806 781 799 28,200
2019/05/20 833 833 814 819 9,200
2019/05/17 828 850 828 833 9,300
2019/05/16 845 846 818 825 31,200
2019/05/15 881 881 837 849 28,100
2019/05/14 903 912 821 841 75,300
2019/05/13 974 986 950 963 35,100
2019/05/10 973 984 969 973 21,700
2019/05/09 984 991 973 974 35,000
2019/05/08 982 990 975 983 28,100
2019/05/07 985 1,010 981 989 35,500
2019/04/26 983 997 983 990 27,800
2019/04/25 1,000 1,010 983 988 47,300
2019/04/24 984 1,010 976 995 64,800
2019/04/23 965 989 960 988 185,900
2019/04/22 1,041 1,041 977 977 828,800
2019/04/19 876 905 876 891 15,200
2019/04/18 865 900 865 876 26,600
2019/04/17 877 887 861 865 19,400
2019/04/16 881 893 869 878 22,200
2019/04/15 873 886 871 881 10,700
2019/04/12 888 888 862 873 9,000
2019/04/11 901 903 882 883 11,100
2019/04/10 909 909 895 899 5,600
2019/04/09 916 917 891 917 7,600
2019/04/08 922 925 906 922 8,800
2019/04/05 899 919 885 917 11,200
2019/04/04 923 935 895 900 21,000
2019/04/03 922 924 905 923 10,100
2019/04/02 899 936 899 920 22,600
2019/04/01 882 904 882 897 28,600
2019/03/29 882 889 878 882 12,400
2019/03/28 883 901 860 874 56,500
2019/03/27 860 887 851 886 16,400
2019/03/26 842 857 842 855 20,900
2019/03/25 867 867 837 839 37,800
2019/03/22 887 894 880 894 22,700
2019/03/20 888 905 885 885 12,900
2019/03/19 893 896 887 888 10,800
2019/03/18 908 918 884 893 22,000
2019/03/15 896 918 892 908 23,500
2019/03/14 899 899 860 881 13,700
2019/03/13 908 925 880 890 12,900
2019/03/12 876 907 874 904 30,300
2019/03/11 887 890 857 864 24,300
2019/03/08 912 914 884 889 27,500
2019/03/07 929 935 921 924 16,400
2019/03/06 943 946 928 934 21,100
2019/03/05 948 952 936 944 31,100
2019/03/04 949 950 923 950 41,000
2019/03/01 985 989 916 949 117,600
2019/02/28 965 1,002 947 990 74,000
2019/02/27 921 967 921 965 28,200
2019/02/26 950 950 908 915 35,700
2019/02/25 971 971 917 959 58,000
2019/02/22 932 932 918 926 7,200
2019/02/21 912 936 912 933 18,600
2019/02/20 918 928 912 922 15,600
2019/02/19 916 940 904 919 25,900
2019/02/18 884 924 877 921 22,000
2019/02/15 873 889 870 874 18,300
2019/02/14 886 888 868 871 24,600
2019/02/13 911 918 875 882 34,500
2019/02/12 870 897 868 885 22,700
2019/02/08 853 873 850 860 25,100
2019/02/07 856 863 820 847 19,900
2019/02/06 866 866 831 852 29,300
2019/02/05 847 877 820 852 74,800
2019/02/04 785 931 784 817 302,100
2019/02/01 799 810 783 784 11,500
2019/01/31 823 823 795 807 12,000
2019/01/30 824 824 808 808 16,200
2019/01/29 812 857 809 832 43,600
2019/01/28 791 898 791 884 32,200
2019/01/25 778 805 766 791 19,500
2019/01/24 742 754 742 753 3,300
2019/01/23 763 765 745 745 6,900
2019/01/22 768 768 757 763 4,200
2019/01/21 757 771 757 761 7,200
2019/01/18 754 770 753 757 20,400
2019/01/17 748 765 748 754 7,800
2019/01/16 768 772 747 749 9,400
2019/01/15 741 774 741 760 9,400
2019/01/11 744 760 742 746 13,400
2019/01/10 729 752 721 749 11,100
2019/01/09 736 744 729 729 10,400
2019/01/08 732 751 731 737 17,400
2019/01/07 720 727 704 721 14,000
2019/01/04 692 703 687 696 18,300

このページの先頭へ