パシフィックネット(3021)の株価時系列情報
パシフィックネット(3021)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 |
|---|---|---|---|---|---|
| 2026/01/09 | 1,875 | 1,922 | 1,875 | 1,905 | 40,400 |
| 2026/01/08 | 1,840 | 1,860 | 1,820 | 1,857 | 31,100 |
| 2026/01/07 | 1,801 | 1,835 | 1,784 | 1,830 | 31,200 |
| 2026/01/06 | 1,825 | 1,845 | 1,767 | 1,800 | 60,400 |
| 2026/01/05 | 1,886 | 1,900 | 1,823 | 1,846 | 55,500 |
| 2025/12/30 | 1,880 | 1,908 | 1,830 | 1,891 | 54,700 |
| 2025/12/29 | 2,030 | 2,030 | 1,857 | 1,879 | 133,100 |
| 2025/12/26 | 2,039 | 2,100 | 1,984 | 2,030 | 120,600 |
| 2025/12/25 | 1,976 | 2,016 | 1,930 | 1,999 | 40,800 |
| 2025/12/24 | 2,039 | 2,064 | 1,960 | 1,989 | 89,600 |
| 2025/12/23 | 1,931 | 1,985 | 1,913 | 1,940 | 45,600 |
| 2025/12/22 | 1,955 | 1,960 | 1,900 | 1,944 | 107,400 |
| 2025/12/19 | 1,830 | 1,904 | 1,810 | 1,882 | 72,600 |
| 2025/12/18 | 1,675 | 1,810 | 1,675 | 1,803 | 64,300 |
| 2025/12/17 | 1,700 | 1,732 | 1,661 | 1,690 | 40,800 |
| 2025/12/16 | 1,714 | 1,714 | 1,622 | 1,681 | 25,400 |
| 2025/12/15 | 1,694 | 1,720 | 1,669 | 1,679 | 42,500 |
| 2025/12/12 | 1,676 | 1,689 | 1,637 | 1,669 | 22,300 |
| 2025/12/11 | 1,619 | 1,662 | 1,603 | 1,662 | 37,700 |
| 2025/12/10 | 1,605 | 1,605 | 1,561 | 1,595 | 20,300 |
| 2025/12/09 | 1,605 | 1,626 | 1,581 | 1,590 | 20,900 |
| 2025/12/08 | 1,559 | 1,615 | 1,552 | 1,598 | 35,700 |
| 2025/12/05 | 1,549 | 1,549 | 1,501 | 1,514 | 9,100 |
| 2025/12/04 | 1,520 | 1,548 | 1,520 | 1,547 | 4,700 |
| 2025/12/03 | 1,501 | 1,515 | 1,501 | 1,504 | 3,800 |
| 2025/12/02 | 1,560 | 1,560 | 1,496 | 1,500 | 13,700 |
| 2025/12/01 | 1,525 | 1,557 | 1,525 | 1,545 | 15,700 |
| 2025/11/28 | 1,501 | 1,526 | 1,501 | 1,523 | 8,100 |
| 2025/11/27 | 1,495 | 1,504 | 1,477 | 1,501 | 4,100 |
| 2025/11/26 | 1,475 | 1,507 | 1,475 | 1,486 | 5,400 |
| 2025/11/25 | 1,488 | 1,516 | 1,460 | 1,475 | 27,700 |
| 2025/11/21 | 1,421 | 1,465 | 1,421 | 1,458 | 27,000 |
| 2025/11/20 | 1,406 | 1,426 | 1,396 | 1,420 | 12,100 |
| 2025/11/19 | 1,390 | 1,410 | 1,371 | 1,400 | 15,300 |
| 2025/11/18 | 1,390 | 1,425 | 1,387 | 1,391 | 31,400 |
| 2025/11/17 | 1,404 | 1,404 | 1,352 | 1,387 | 11,100 |
| 2025/11/14 | 1,390 | 1,408 | 1,379 | 1,391 | 7,300 |
| 2025/11/13 | 1,401 | 1,413 | 1,392 | 1,392 | 15,000 |
| 2025/11/12 | 1,382 | 1,408 | 1,381 | 1,404 | 9,800 |
| 2025/11/11 | 1,365 | 1,391 | 1,362 | 1,391 | 8,300 |
| 2025/11/10 | 1,367 | 1,373 | 1,360 | 1,361 | 9,600 |
| 2025/11/07 | 1,363 | 1,367 | 1,352 | 1,357 | 5,400 |
| 2025/11/06 | 1,351 | 1,363 | 1,350 | 1,363 | 5,300 |
| 2025/11/05 | 1,345 | 1,352 | 1,333 | 1,349 | 11,100 |
| 2025/11/04 | 1,340 | 1,358 | 1,331 | 1,345 | 8,200 |
| 2025/10/31 | 1,332 | 1,340 | 1,316 | 1,326 | 8,300 |
| 2025/10/30 | 1,340 | 1,342 | 1,322 | 1,325 | 12,200 |
| 2025/10/29 | 1,374 | 1,374 | 1,337 | 1,349 | 19,900 |
| 2025/10/28 | 1,407 | 1,407 | 1,376 | 1,381 | 8,400 |
| 2025/10/27 | 1,397 | 1,410 | 1,382 | 1,407 | 15,300 |
| 2025/10/24 | 1,383 | 1,392 | 1,377 | 1,380 | 10,800 |
| 2025/10/23 | 1,396 | 1,396 | 1,376 | 1,383 | 8,000 |
| 2025/10/22 | 1,377 | 1,398 | 1,377 | 1,396 | 8,100 |
| 2025/10/21 | 1,382 | 1,387 | 1,371 | 1,381 | 14,100 |
| 2025/10/20 | 1,402 | 1,402 | 1,370 | 1,382 | 24,200 |
| 2025/10/17 | 1,387 | 1,389 | 1,337 | 1,387 | 71,100 |
| 2025/10/16 | 1,404 | 1,424 | 1,380 | 1,417 | 152,800 |
| 2025/10/15 | 1,297 | 1,333 | 1,295 | 1,305 | 40,200 |
| 2025/10/14 | 1,298 | 1,305 | 1,280 | 1,285 | 14,700 |
| 2025/10/10 | 1,303 | 1,305 | 1,295 | 1,305 | 13,800 |
| 2025/10/09 | 1,300 | 1,312 | 1,300 | 1,305 | 10,600 |
| 2025/10/08 | 1,295 | 1,311 | 1,295 | 1,301 | 7,500 |
| 2025/10/07 | 1,295 | 1,307 | 1,291 | 1,300 | 11,500 |
| 2025/10/06 | 1,288 | 1,306 | 1,288 | 1,298 | 7,600 |
| 2025/10/03 | 1,281 | 1,294 | 1,275 | 1,287 | 7,600 |
| 2025/10/02 | 1,303 | 1,306 | 1,275 | 1,282 | 14,600 |
| 2025/10/01 | 1,316 | 1,316 | 1,295 | 1,301 | 13,800 |
| 2025/09/30 | 1,314 | 1,335 | 1,313 | 1,318 | 4,500 |
| 2025/09/29 | 1,327 | 1,327 | 1,300 | 1,314 | 18,000 |
| 2025/09/26 | 1,336 | 1,354 | 1,330 | 1,342 | 9,600 |
| 2025/09/25 | 1,329 | 1,354 | 1,329 | 1,352 | 17,000 |
| 2025/09/24 | 1,324 | 1,337 | 1,320 | 1,337 | 6,000 |
| 2025/09/22 | 1,313 | 1,328 | 1,306 | 1,328 | 5,800 |
| 2025/09/19 | 1,325 | 1,325 | 1,286 | 1,310 | 13,900 |
| 2025/09/18 | 1,327 | 1,333 | 1,321 | 1,321 | 7,800 |
| 2025/09/17 | 1,331 | 1,332 | 1,311 | 1,327 | 9,400 |
| 2025/09/16 | 1,347 | 1,347 | 1,306 | 1,332 | 13,200 |
| 2025/09/12 | 1,321 | 1,346 | 1,313 | 1,330 | 12,700 |
| 2025/09/11 | 1,323 | 1,323 | 1,309 | 1,313 | 5,100 |
| 2025/09/10 | 1,304 | 1,314 | 1,304 | 1,314 | 1,400 |
| 2025/09/09 | 1,319 | 1,320 | 1,302 | 1,304 | 8,400 |
| 2025/09/08 | 1,310 | 1,319 | 1,305 | 1,317 | 9,200 |
| 2025/09/05 | 1,292 | 1,296 | 1,289 | 1,290 | 4,700 |
| 2025/09/04 | 1,285 | 1,291 | 1,282 | 1,291 | 8,100 |
| 2025/09/03 | 1,303 | 1,303 | 1,287 | 1,287 | 5,000 |
| 2025/09/02 | 1,310 | 1,310 | 1,290 | 1,294 | 8,000 |
| 2025/09/01 | 1,311 | 1,312 | 1,302 | 1,302 | 9,400 |
| 2025/08/29 | 1,308 | 1,312 | 1,305 | 1,306 | 4,200 |
| 2025/08/28 | 1,318 | 1,323 | 1,311 | 1,312 | 2,400 |
| 2025/08/27 | 1,300 | 1,323 | 1,300 | 1,321 | 11,900 |
| 2025/08/26 | 1,305 | 1,315 | 1,297 | 1,300 | 10,900 |
| 2025/08/25 | 1,304 | 1,309 | 1,303 | 1,305 | 6,200 |
| 2025/08/22 | 1,298 | 1,309 | 1,298 | 1,309 | 8,400 |
| 2025/08/21 | 1,309 | 1,309 | 1,296 | 1,301 | 6,900 |
| 2025/08/20 | 1,299 | 1,309 | 1,299 | 1,308 | 5,000 |
| 2025/08/19 | 1,300 | 1,300 | 1,289 | 1,299 | 9,700 |
| 2025/08/18 | 1,308 | 1,308 | 1,296 | 1,297 | 11,400 |
| 2025/08/15 | 1,293 | 1,300 | 1,290 | 1,299 | 3,300 |
| 2025/08/14 | 1,285 | 1,294 | 1,279 | 1,293 | 12,600 |
| 2025/08/13 | 1,295 | 1,295 | 1,282 | 1,282 | 2,600 |
| 2025/08/12 | 1,290 | 1,291 | 1,280 | 1,283 | 7,600 |
| 2025/08/08 | 1,273 | 1,280 | 1,268 | 1,280 | 11,000 |
| 2025/08/07 | 1,279 | 1,280 | 1,272 | 1,274 | 6,800 |
| 2025/08/06 | 1,270 | 1,278 | 1,270 | 1,272 | 4,100 |
| 2025/08/05 | 1,272 | 1,277 | 1,257 | 1,269 | 10,500 |
| 2025/08/04 | 1,280 | 1,284 | 1,268 | 1,273 | 7,700 |
| 2025/08/01 | 1,288 | 1,292 | 1,285 | 1,290 | 8,700 |
| 2025/07/31 | 1,280 | 1,291 | 1,279 | 1,291 | 6,500 |
| 2025/07/30 | 1,273 | 1,285 | 1,264 | 1,282 | 11,300 |
| 2025/07/29 | 1,265 | 1,274 | 1,265 | 1,273 | 3,800 |
| 2025/07/28 | 1,265 | 1,280 | 1,265 | 1,271 | 7,100 |
| 2025/07/25 | 1,250 | 1,262 | 1,250 | 1,262 | 3,900 |
| 2025/07/24 | 1,245 | 1,258 | 1,245 | 1,250 | 7,500 |
| 2025/07/23 | 1,261 | 1,267 | 1,238 | 1,245 | 19,100 |
| 2025/07/22 | 1,265 | 1,273 | 1,248 | 1,261 | 25,100 |
| 2025/07/18 | 1,280 | 1,282 | 1,230 | 1,275 | 31,600 |
| 2025/07/17 | 1,272 | 1,282 | 1,269 | 1,281 | 19,300 |
| 2025/07/16 | 1,281 | 1,290 | 1,266 | 1,284 | 25,300 |
| 2025/07/15 | 1,343 | 1,356 | 1,269 | 1,273 | 115,700 |
| 2025/07/14 | 1,321 | 1,340 | 1,311 | 1,330 | 18,200 |
| 2025/07/11 | 1,317 | 1,328 | 1,308 | 1,319 | 7,800 |
| 2025/07/10 | 1,325 | 1,333 | 1,315 | 1,322 | 21,800 |
| 2025/07/09 | 1,321 | 1,330 | 1,317 | 1,328 | 10,800 |
| 2025/07/08 | 1,378 | 1,378 | 1,303 | 1,316 | 63,400 |
| 2025/07/07 | 1,318 | 1,350 | 1,315 | 1,348 | 17,700 |
| 2025/07/04 | 1,322 | 1,330 | 1,303 | 1,315 | 15,500 |
| 2025/07/03 | 1,280 | 1,307 | 1,274 | 1,307 | 9,900 |
| 2025/07/02 | 1,279 | 1,281 | 1,265 | 1,280 | 5,900 |
| 2025/07/01 | 1,293 | 1,293 | 1,280 | 1,290 | 2,300 |
| 2025/06/30 | 1,284 | 1,295 | 1,278 | 1,279 | 3,800 |
| 2025/06/27 | 1,273 | 1,282 | 1,270 | 1,275 | 4,700 |
| 2025/06/26 | 1,273 | 1,280 | 1,269 | 1,270 | 12,800 |
| 2025/06/25 | 1,258 | 1,273 | 1,251 | 1,273 | 15,700 |
| 2025/06/24 | 1,237 | 1,258 | 1,237 | 1,258 | 8,400 |
| 2025/06/23 | 1,245 | 1,252 | 1,236 | 1,236 | 7,500 |
| 2025/06/20 | 1,266 | 1,266 | 1,261 | 1,262 | 1,900 |
| 2025/06/19 | 1,260 | 1,274 | 1,254 | 1,264 | 5,400 |
| 2025/06/18 | 1,250 | 1,260 | 1,241 | 1,250 | 11,500 |
| 2025/06/17 | 1,244 | 1,244 | 1,240 | 1,240 | 1,100 |
| 2025/06/16 | 1,240 | 1,244 | 1,232 | 1,243 | 4,300 |
| 2025/06/13 | 1,237 | 1,249 | 1,224 | 1,239 | 8,300 |
| 2025/06/12 | 1,230 | 1,236 | 1,230 | 1,236 | 1,500 |
| 2025/06/11 | 1,230 | 1,236 | 1,228 | 1,229 | 7,100 |
| 2025/06/10 | 1,234 | 1,237 | 1,225 | 1,228 | 6,200 |
| 2025/06/09 | 1,253 | 1,253 | 1,237 | 1,237 | 8,000 |
| 2025/06/06 | 1,249 | 1,259 | 1,249 | 1,250 | 6,600 |
| 2025/06/05 | 1,243 | 1,255 | 1,243 | 1,249 | 11,000 |
| 2025/06/04 | 1,258 | 1,258 | 1,240 | 1,250 | 11,600 |
| 2025/06/03 | 1,248 | 1,265 | 1,237 | 1,265 | 30,600 |
| 2025/06/02 | 1,235 | 1,261 | 1,234 | 1,250 | 9,800 |
| 2025/05/30 | 1,250 | 1,256 | 1,208 | 1,246 | 21,600 |
| 2025/05/29 | 1,266 | 1,274 | 1,245 | 1,250 | 25,700 |
| 2025/05/28 | 1,318 | 1,326 | 1,306 | 1,311 | 16,300 |
| 2025/05/27 | 1,308 | 1,316 | 1,300 | 1,316 | 7,700 |
| 2025/05/26 | 1,296 | 1,312 | 1,295 | 1,308 | 5,300 |
| 2025/05/23 | 1,309 | 1,309 | 1,286 | 1,295 | 11,100 |
| 2025/05/22 | 1,293 | 1,310 | 1,290 | 1,309 | 7,000 |
| 2025/05/21 | 1,290 | 1,308 | 1,285 | 1,306 | 9,100 |
| 2025/05/20 | 1,309 | 1,319 | 1,292 | 1,294 | 4,900 |
| 2025/05/19 | 1,311 | 1,315 | 1,300 | 1,309 | 6,300 |
| 2025/05/16 | 1,329 | 1,329 | 1,307 | 1,307 | 7,800 |
| 2025/05/15 | 1,327 | 1,327 | 1,315 | 1,320 | 3,600 |
| 2025/05/14 | 1,320 | 1,328 | 1,309 | 1,328 | 8,400 |
| 2025/05/13 | 1,334 | 1,334 | 1,301 | 1,329 | 9,300 |
| 2025/05/12 | 1,349 | 1,351 | 1,330 | 1,330 | 7,000 |
| 2025/05/09 | 1,340 | 1,357 | 1,340 | 1,341 | 4,300 |
| 2025/05/08 | 1,337 | 1,355 | 1,322 | 1,337 | 15,100 |
| 2025/05/07 | 1,313 | 1,339 | 1,313 | 1,337 | 6,300 |
| 2025/05/02 | 1,324 | 1,324 | 1,311 | 1,313 | 2,900 |
| 2025/05/01 | 1,321 | 1,325 | 1,315 | 1,324 | 8,900 |
| 2025/04/30 | 1,321 | 1,341 | 1,320 | 1,321 | 7,100 |
| 2025/04/28 | 1,293 | 1,347 | 1,293 | 1,327 | 20,400 |
| 2025/04/25 | 1,284 | 1,295 | 1,275 | 1,295 | 6,000 |
| 2025/04/24 | 1,316 | 1,334 | 1,270 | 1,284 | 12,700 |
| 2025/04/23 | 1,321 | 1,340 | 1,313 | 1,314 | 23,800 |
| 2025/04/22 | 1,253 | 1,321 | 1,253 | 1,321 | 13,200 |
| 2025/04/21 | 1,248 | 1,281 | 1,248 | 1,276 | 10,900 |
| 2025/04/18 | 1,230 | 1,250 | 1,230 | 1,248 | 3,900 |
| 2025/04/17 | 1,220 | 1,230 | 1,216 | 1,230 | 4,100 |
| 2025/04/16 | 1,219 | 1,226 | 1,217 | 1,220 | 6,900 |
| 2025/04/15 | 1,231 | 1,241 | 1,218 | 1,218 | 14,400 |
| 2025/04/14 | 1,218 | 1,235 | 1,176 | 1,223 | 26,900 |
| 2025/04/11 | 1,116 | 1,175 | 1,109 | 1,164 | 13,400 |
| 2025/04/10 | 1,189 | 1,189 | 1,106 | 1,137 | 13,000 |
| 2025/04/09 | 1,119 | 1,119 | 1,075 | 1,099 | 15,900 |
| 2025/04/08 | 1,126 | 1,149 | 1,102 | 1,138 | 17,400 |
| 2025/04/07 | 1,000 | 1,100 | 1,000 | 1,049 | 95,800 |
| 2025/04/04 | 1,230 | 1,233 | 1,118 | 1,189 | 34,400 |
| 2025/04/03 | 1,271 | 1,271 | 1,235 | 1,236 | 13,600 |
| 2025/04/02 | 1,281 | 1,284 | 1,273 | 1,275 | 9,700 |
| 2025/04/01 | 1,324 | 1,324 | 1,276 | 1,277 | 13,700 |
| 2025/03/31 | 1,324 | 1,324 | 1,301 | 1,315 | 11,200 |
| 2025/03/28 | 1,332 | 1,343 | 1,325 | 1,343 | 4,100 |
| 2025/03/27 | 1,335 | 1,336 | 1,325 | 1,332 | 5,900 |
| 2025/03/26 | 1,315 | 1,337 | 1,315 | 1,335 | 2,800 |
| 2025/03/25 | 1,310 | 1,333 | 1,309 | 1,314 | 10,200 |
| 2025/03/24 | 1,283 | 1,310 | 1,282 | 1,310 | 13,600 |
| 2025/03/21 | 1,277 | 1,281 | 1,273 | 1,281 | 3,100 |
| 2025/03/19 | 1,271 | 1,278 | 1,271 | 1,276 | 1,900 |
| 2025/03/18 | 1,270 | 1,270 | 1,268 | 1,270 | 4,000 |