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
2020/12/30 1,385 1,393 1,381 1,381 8,700
2020/12/29 1,392 1,406 1,392 1,399 4,600
2020/12/28 1,364 1,391 1,341 1,391 22,000
2020/12/25 1,389 1,395 1,364 1,364 10,200
2020/12/24 1,399 1,399 1,373 1,385 14,500
2020/12/23 1,396 1,408 1,384 1,385 18,000
2020/12/22 1,425 1,425 1,383 1,396 28,600
2020/12/21 1,424 1,430 1,401 1,430 11,100
2020/12/18 1,413 1,420 1,399 1,412 9,700
2020/12/17 1,424 1,426 1,406 1,413 15,100
2020/12/16 1,425 1,449 1,416 1,439 22,700
2020/12/15 1,380 1,438 1,380 1,406 31,500
2020/12/14 1,427 1,427 1,390 1,403 29,300
2020/12/11 1,443 1,443 1,406 1,429 16,700
2020/12/10 1,442 1,450 1,390 1,443 38,700
2020/12/09 1,389 1,444 1,389 1,432 30,100
2020/12/08 1,416 1,424 1,384 1,386 21,700
2020/12/07 1,400 1,439 1,397 1,422 37,300
2020/12/04 1,382 1,394 1,370 1,390 31,600
2020/12/03 1,308 1,385 1,304 1,377 43,000
2020/12/02 1,296 1,309 1,287 1,305 30,500
2020/12/01 1,285 1,293 1,274 1,282 25,100
2020/11/30 1,320 1,320 1,283 1,283 21,400
2020/11/27 1,308 1,320 1,296 1,313 22,000
2020/11/26 1,296 1,310 1,291 1,304 10,600
2020/11/25 1,319 1,319 1,296 1,304 20,300
2020/11/24 1,309 1,315 1,297 1,315 15,200
2020/11/20 1,295 1,295 1,278 1,295 10,900
2020/11/19 1,299 1,299 1,274 1,280 15,500
2020/11/18 1,275 1,286 1,271 1,277 15,400
2020/11/17 1,292 1,292 1,273 1,275 22,400
2020/11/16 1,281 1,302 1,281 1,290 15,600
2020/11/13 1,296 1,296 1,281 1,281 16,100
2020/11/12 1,309 1,316 1,291 1,296 13,600
2020/11/11 1,329 1,336 1,288 1,305 25,900
2020/11/10 1,320 1,328 1,292 1,319 26,400
2020/11/09 1,320 1,320 1,255 1,309 21,500
2020/11/06 1,360 1,363 1,293 1,326 34,700
2020/11/05 1,331 1,358 1,301 1,349 16,300
2020/11/04 1,290 1,333 1,286 1,333 24,400
2020/11/02 1,268 1,300 1,266 1,275 24,000
2020/10/30 1,298 1,298 1,245 1,248 23,800
2020/10/29 1,300 1,314 1,286 1,306 12,500
2020/10/28 1,328 1,328 1,303 1,327 8,500
2020/10/27 1,300 1,330 1,280 1,330 15,100
2020/10/26 1,348 1,348 1,305 1,309 12,000
2020/10/23 1,356 1,356 1,315 1,340 14,300
2020/10/22 1,377 1,377 1,335 1,350 20,600
2020/10/21 1,370 1,398 1,370 1,388 8,000
2020/10/20 1,391 1,395 1,368 1,375 11,200
2020/10/19 1,382 1,402 1,369 1,399 13,500
2020/10/16 1,410 1,414 1,381 1,398 15,000
2020/10/15 1,441 1,441 1,400 1,414 14,700
2020/10/14 1,448 1,451 1,430 1,441 8,700
2020/10/13 1,431 1,452 1,413 1,448 9,000
2020/10/12 1,449 1,450 1,418 1,431 14,100
2020/10/09 1,484 1,484 1,443 1,449 15,000
2020/10/08 1,494 1,494 1,448 1,468 19,500
2020/10/07 1,438 1,505 1,428 1,495 47,000
2020/10/06 1,418 1,447 1,386 1,437 15,600
2020/10/05 1,390 1,418 1,390 1,404 9,100
2020/10/02 1,420 1,426 1,373 1,390 21,600
2020/09/30 1,424 1,435 1,400 1,413 16,200
2020/09/29 1,408 1,439 1,395 1,431 23,300
2020/09/28 1,423 1,426 1,376 1,408 24,900
2020/09/25 1,383 1,408 1,383 1,406 12,900
2020/09/24 1,379 1,389 1,362 1,366 19,100
2020/09/23 1,473 1,473 1,395 1,400 32,900
2020/09/18 1,442 1,475 1,442 1,468 18,700
2020/09/17 1,449 1,450 1,428 1,433 13,200
2020/09/16 1,450 1,450 1,418 1,441 12,500
2020/09/15 1,435 1,440 1,416 1,440 10,900
2020/09/14 1,437 1,457 1,414 1,421 22,900
2020/09/11 1,407 1,449 1,385 1,437 29,500
2020/09/10 1,379 1,407 1,370 1,397 18,500
2020/09/09 1,352 1,377 1,352 1,369 19,000
2020/09/08 1,379 1,390 1,356 1,357 14,900
2020/09/07 1,352 1,380 1,350 1,380 21,300
2020/09/04 1,344 1,368 1,343 1,351 27,900
2020/09/03 1,320 1,376 1,302 1,374 50,200
2020/09/02 1,339 1,339 1,300 1,301 18,500
2020/09/01 1,315 1,333 1,308 1,327 11,700
2020/08/31 1,293 1,330 1,293 1,315 11,500
2020/08/28 1,306 1,315 1,274 1,305 32,200
2020/08/27 1,324 1,324 1,302 1,311 17,100
2020/08/26 1,311 1,329 1,307 1,323 6,100
2020/08/25 1,346 1,346 1,313 1,315 18,900
2020/08/24 1,350 1,350 1,308 1,326 11,700
2020/08/21 1,312 1,354 1,309 1,346 22,400
2020/08/20 1,324 1,324 1,306 1,306 35,100
2020/08/19 1,350 1,353 1,305 1,321 29,700
2020/08/18 1,373 1,373 1,330 1,352 11,600
2020/08/17 1,392 1,392 1,335 1,351 23,500
2020/08/14 1,427 1,427 1,362 1,377 24,200
2020/08/13 1,461 1,461 1,404 1,424 32,700
2020/08/12 1,372 1,476 1,372 1,476 62,600
2020/08/11 1,294 1,324 1,285 1,314 13,700
2020/08/07 1,283 1,303 1,279 1,290 13,600
2020/08/06 1,305 1,313 1,272 1,286 19,200
2020/08/05 1,324 1,326 1,291 1,308 19,900
2020/08/04 1,334 1,372 1,316 1,324 13,900
2020/08/03 1,299 1,346 1,268 1,335 18,100
2020/07/31 1,336 1,336 1,285 1,290 26,300
2020/07/30 1,391 1,401 1,334 1,350 21,600
2020/07/29 1,390 1,399 1,381 1,384 14,700
2020/07/28 1,421 1,421 1,393 1,412 15,600
2020/07/27 1,410 1,421 1,386 1,421 14,000
2020/07/22 1,420 1,423 1,397 1,404 22,200
2020/07/21 1,434 1,434 1,417 1,423 12,800
2020/07/20 1,478 1,482 1,411 1,425 26,000
2020/07/17 1,446 1,467 1,431 1,463 15,300
2020/07/16 1,452 1,472 1,441 1,444 15,100
2020/07/15 1,458 1,465 1,447 1,452 12,600
2020/07/14 1,450 1,456 1,431 1,445 13,300
2020/07/13 1,415 1,456 1,411 1,450 24,500
2020/07/10 1,434 1,437 1,403 1,403 26,700
2020/07/09 1,480 1,498 1,408 1,446 37,700
2020/07/08 1,507 1,507 1,473 1,473 16,000
2020/07/07 1,512 1,530 1,460 1,513 33,400
2020/07/06 1,482 1,533 1,472 1,525 25,600
2020/07/03 1,461 1,478 1,414 1,476 29,500
2020/07/02 1,478 1,478 1,394 1,401 28,300
2020/07/01 1,505 1,515 1,439 1,456 19,500
2020/06/30 1,495 1,505 1,480 1,482 22,600
2020/06/29 1,486 1,496 1,471 1,477 17,300
2020/06/26 1,531 1,531 1,473 1,513 25,400
2020/06/25 1,562 1,596 1,525 1,533 25,600
2020/06/24 1,576 1,588 1,532 1,532 17,100
2020/06/23 1,600 1,623 1,572 1,585 27,900
2020/06/22 1,551 1,594 1,551 1,573 21,900
2020/06/19 1,529 1,548 1,500 1,548 11,200
2020/06/18 1,526 1,530 1,491 1,529 11,600
2020/06/17 1,520 1,554 1,490 1,510 21,700
2020/06/16 1,480 1,535 1,480 1,520 28,900
2020/06/15 1,536 1,547 1,465 1,465 45,000
2020/06/12 1,502 1,545 1,467 1,514 59,300
2020/06/11 1,600 1,635 1,588 1,622 41,700
2020/06/10 1,579 1,613 1,579 1,587 14,500
2020/06/09 1,642 1,650 1,585 1,600 31,100
2020/06/08 1,560 1,642 1,550 1,642 60,300
2020/06/05 1,520 1,532 1,498 1,520 24,500
2020/06/04 1,496 1,531 1,473 1,531 30,100
2020/06/03 1,494 1,512 1,456 1,505 39,500
2020/06/02 1,493 1,517 1,490 1,490 24,000
2020/06/01 1,468 1,493 1,453 1,491 26,200
2020/05/29 1,468 1,470 1,426 1,453 21,000
2020/05/28 1,488 1,495 1,440 1,458 43,800
2020/05/27 1,524 1,538 1,460 1,471 48,500
2020/05/26 1,531 1,546 1,510 1,525 26,700
2020/05/25 1,512 1,540 1,490 1,521 40,900
2020/05/22 1,468 1,491 1,436 1,486 41,900
2020/05/21 1,504 1,540 1,430 1,453 45,600
2020/05/20 1,420 1,511 1,420 1,496 38,000
2020/05/19 1,387 1,436 1,358 1,429 34,700
2020/05/18 1,396 1,424 1,330 1,344 44,100
2020/05/15 1,402 1,426 1,363 1,396 29,600
2020/05/14 1,431 1,436 1,401 1,401 19,700
2020/05/13 1,450 1,460 1,382 1,435 41,700
2020/05/12 1,566 1,566 1,444 1,450 67,000
2020/05/11 1,525 1,566 1,516 1,566 29,000
2020/05/08 1,451 1,504 1,440 1,504 28,400
2020/05/07 1,469 1,485 1,427 1,435 17,000
2020/05/01 1,500 1,531 1,438 1,448 26,100
2020/04/30 1,538 1,540 1,514 1,523 24,700
2020/04/28 1,424 1,496 1,397 1,485 35,300
2020/04/27 1,464 1,479 1,399 1,413 46,400
2020/04/24 1,450 1,455 1,415 1,442 21,400
2020/04/23 1,370 1,457 1,370 1,450 24,700
2020/04/22 1,404 1,404 1,340 1,361 24,600
2020/04/21 1,475 1,475 1,410 1,426 28,800
2020/04/20 1,523 1,558 1,460 1,480 28,400
2020/04/17 1,469 1,502 1,431 1,501 39,000
2020/04/16 1,450 1,474 1,431 1,469 31,700
2020/04/15 1,533 1,536 1,452 1,461 34,600
2020/04/14 1,515 1,535 1,493 1,516 31,000
2020/04/13 1,568 1,581 1,508 1,523 37,200
2020/04/10 1,629 1,629 1,550 1,608 16,300
2020/04/09 1,679 1,679 1,589 1,613 26,400
2020/04/08 1,637 1,670 1,568 1,658 33,000
2020/04/07 1,597 1,663 1,545 1,637 69,900
2020/04/06 1,344 1,500 1,323 1,487 42,200
2020/04/03 1,381 1,434 1,345 1,357 39,200
2020/04/02 1,430 1,470 1,385 1,400 29,500
2020/04/01 1,464 1,510 1,422 1,460 34,500
2020/03/31 1,453 1,519 1,442 1,494 38,000
2020/03/30 1,476 1,500 1,378 1,442 60,100
2020/03/27 1,530 1,578 1,501 1,530 55,600
2020/03/26 1,450 1,514 1,400 1,474 99,400
2020/03/25 1,399 1,438 1,340 1,438 45,200
2020/03/24 1,235 1,306 1,235 1,306 37,700
2020/03/23 1,213 1,273 1,151 1,197 44,700
2020/03/19 1,292 1,320 1,184 1,212 46,600
2020/03/18 1,340 1,382 1,277 1,291 47,600
2020/03/17 1,190 1,327 1,143 1,312 96,300
2020/03/16 1,235 1,315 1,200 1,223 63,900
2020/03/13 1,119 1,231 1,085 1,190 128,700
2020/03/12 1,382 1,382 1,288 1,299 118,900
2020/03/11 1,492 1,502 1,385 1,385 56,400
2020/03/10 1,400 1,500 1,340 1,500 68,300
2020/03/09 1,502 1,530 1,437 1,456 66,700
2020/03/06 1,627 1,644 1,585 1,599 42,600
2020/03/05 1,702 1,766 1,666 1,671 48,300
2020/03/04 1,602 1,692 1,602 1,680 42,900
2020/03/03 1,771 1,771 1,639 1,651 72,600
2020/03/02 1,580 1,764 1,580 1,700 102,800
2020/02/28 1,686 1,733 1,585 1,598 131,500
2020/02/27 1,774 1,808 1,733 1,750 146,800
2020/02/26 1,812 1,849 1,778 1,793 81,100
2020/02/25 1,782 1,858 1,781 1,821 72,500
2020/02/21 1,930 1,930 1,877 1,898 42,000
2020/02/20 1,953 1,989 1,910 1,932 57,900
2020/02/19 1,910 1,959 1,905 1,923 43,300
2020/02/18 1,933 1,940 1,840 1,896 85,100
2020/02/17 1,971 1,986 1,916 1,950 75,100
2020/02/14 1,982 2,010 1,932 1,970 70,700
2020/02/13 2,160 2,182 1,980 1,995 157,400
2020/02/12 2,147 2,185 2,118 2,184 66,000
2020/02/10 2,193 2,217 2,135 2,156 96,000
2020/02/07 2,177 2,250 2,151 2,204 146,900
2020/02/06 2,100 2,245 2,090 2,161 470,900
2020/02/05 1,978 1,983 1,903 1,907 56,600
2020/02/04 2,052 2,094 1,906 1,938 112,100
2020/02/03 1,988 2,062 1,962 2,049 54,300
2020/01/31 2,026 2,086 2,026 2,039 50,600
2020/01/30 2,121 2,154 2,011 2,015 94,200
2020/01/29 2,195 2,195 2,106 2,139 83,700
2020/01/28 2,087 2,210 2,081 2,189 76,400
2020/01/27 2,134 2,155 2,099 2,121 78,000
2020/01/24 2,187 2,223 2,152 2,174 47,100
2020/01/23 2,186 2,238 2,156 2,194 67,900
2020/01/22 2,164 2,209 2,164 2,194 46,600
2020/01/21 2,143 2,210 2,140 2,208 70,200
2020/01/20 2,190 2,290 2,182 2,191 103,000
2020/01/17 2,243 2,268 2,138 2,174 132,600
2020/01/16 2,100 2,263 2,098 2,234 246,800
2020/01/15 2,069 2,086 2,045 2,085 77,000
2020/01/14 1,991 2,065 1,989 2,065 87,600
2020/01/10 1,975 1,998 1,926 1,993 44,700
2020/01/09 1,972 2,019 1,969 1,975 44,000
2020/01/08 1,960 1,977 1,880 1,942 91,300
2020/01/07 1,972 1,991 1,945 1,960 41,100
2020/01/06 1,953 2,007 1,944 1,972 45,900

このページの先頭へ