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 |
|---|---|---|---|---|---|
| 2024/04/25 | 1,493 | 1,521 | 1,486 | 1,486 | 5,100 |
| 2024/04/24 | 1,500 | 1,518 | 1,485 | 1,506 | 7,200 |
| 2024/04/23 | 1,479 | 1,498 | 1,458 | 1,498 | 8,700 |
| 2024/04/22 | 1,453 | 1,512 | 1,441 | 1,479 | 23,300 |
| 2024/04/19 | 1,530 | 1,579 | 1,433 | 1,452 | 31,100 |
| 2024/04/18 | 1,465 | 1,579 | 1,422 | 1,520 | 40,900 |
| 2024/04/17 | 1,536 | 1,540 | 1,481 | 1,482 | 26,400 |
| 2024/04/16 | 1,603 | 1,603 | 1,488 | 1,521 | 95,100 |
| 2024/04/15 | 1,777 | 1,861 | 1,769 | 1,861 | 35,500 |
| 2024/04/12 | 1,842 | 1,842 | 1,785 | 1,785 | 9,400 |
| 2024/04/11 | 1,856 | 1,856 | 1,800 | 1,820 | 10,200 |
| 2024/04/10 | 1,829 | 1,860 | 1,806 | 1,858 | 11,600 |
| 2024/04/09 | 1,868 | 1,868 | 1,813 | 1,813 | 9,100 |
| 2024/04/08 | 1,830 | 1,865 | 1,803 | 1,837 | 8,300 |
| 2024/04/05 | 1,843 | 1,878 | 1,739 | 1,831 | 19,000 |
| 2024/04/04 | 1,802 | 1,900 | 1,781 | 1,879 | 18,900 |
| 2024/04/03 | 1,825 | 1,833 | 1,789 | 1,800 | 5,200 |
| 2024/04/02 | 1,804 | 1,839 | 1,750 | 1,839 | 12,600 |
| 2024/04/01 | 1,824 | 1,824 | 1,781 | 1,803 | 5,700 |
| 2024/03/29 | 1,725 | 1,825 | 1,725 | 1,806 | 16,900 |
| 2024/03/28 | 1,773 | 1,773 | 1,715 | 1,720 | 6,500 |
| 2024/03/27 | 1,789 | 1,790 | 1,755 | 1,764 | 5,400 |
| 2024/03/26 | 1,753 | 1,795 | 1,721 | 1,789 | 12,800 |
| 2024/03/25 | 1,740 | 1,750 | 1,691 | 1,750 | 6,500 |
| 2024/03/22 | 1,740 | 1,740 | 1,703 | 1,740 | 7,200 |
| 2024/03/21 | 1,660 | 1,760 | 1,660 | 1,740 | 8,900 |
| 2024/03/19 | 1,641 | 1,684 | 1,640 | 1,655 | 900 |
| 2024/03/18 | 1,665 | 1,665 | 1,628 | 1,628 | 4,600 |
| 2024/03/15 | 1,681 | 1,702 | 1,661 | 1,665 | 2,100 |
| 2024/03/14 | 1,676 | 1,676 | 1,650 | 1,670 | 2,200 |
| 2024/03/13 | 1,661 | 1,679 | 1,643 | 1,650 | 3,500 |
| 2024/03/12 | 1,628 | 1,682 | 1,626 | 1,661 | 1,800 |
| 2024/03/11 | 1,660 | 1,712 | 1,628 | 1,628 | 6,500 |
| 2024/03/08 | 1,707 | 1,718 | 1,665 | 1,699 | 6,900 |
| 2024/03/07 | 1,769 | 1,773 | 1,664 | 1,708 | 10,600 |
| 2024/03/06 | 1,661 | 1,705 | 1,636 | 1,669 | 9,100 |
| 2024/03/05 | 1,633 | 1,679 | 1,588 | 1,664 | 16,900 |
| 2024/03/04 | 1,681 | 1,681 | 1,618 | 1,633 | 13,700 |
| 2024/03/01 | 1,739 | 1,739 | 1,677 | 1,685 | 11,100 |
| 2024/02/29 | 1,726 | 1,761 | 1,726 | 1,738 | 1,900 |
| 2024/02/28 | 1,800 | 1,820 | 1,752 | 1,760 | 7,700 |
| 2024/02/27 | 1,753 | 1,790 | 1,736 | 1,776 | 4,700 |
| 2024/02/26 | 1,799 | 1,799 | 1,752 | 1,752 | 9,300 |
| 2024/02/22 | 1,782 | 1,782 | 1,723 | 1,780 | 7,200 |
| 2024/02/21 | 1,811 | 1,811 | 1,759 | 1,762 | 2,700 |
| 2024/02/20 | 1,750 | 1,815 | 1,750 | 1,811 | 8,000 |
| 2024/02/19 | 1,730 | 1,774 | 1,730 | 1,742 | 5,300 |
| 2024/02/16 | 1,700 | 1,713 | 1,620 | 1,704 | 28,400 |
| 2024/02/15 | 1,774 | 1,774 | 1,705 | 1,715 | 14,500 |
| 2024/02/14 | 1,751 | 1,779 | 1,751 | 1,774 | 7,000 |
| 2024/02/13 | 1,789 | 1,828 | 1,764 | 1,788 | 6,900 |
| 2024/02/09 | 1,813 | 1,820 | 1,774 | 1,787 | 6,600 |
| 2024/02/08 | 1,792 | 1,855 | 1,780 | 1,838 | 11,300 |
| 2024/02/07 | 1,838 | 1,840 | 1,784 | 1,792 | 4,600 |
| 2024/02/06 | 1,841 | 1,887 | 1,823 | 1,838 | 13,100 |
| 2024/02/05 | 1,762 | 1,847 | 1,746 | 1,823 | 33,000 |
| 2024/02/02 | 1,766 | 1,768 | 1,721 | 1,741 | 6,500 |
| 2024/02/01 | 1,795 | 1,796 | 1,752 | 1,766 | 2,800 |
| 2024/01/31 | 1,706 | 1,794 | 1,706 | 1,794 | 15,300 |
| 2024/01/30 | 1,750 | 1,759 | 1,719 | 1,725 | 7,000 |
| 2024/01/29 | 1,722 | 1,750 | 1,705 | 1,741 | 16,500 |
| 2024/01/26 | 1,768 | 1,805 | 1,728 | 1,733 | 12,800 |
| 2024/01/25 | 1,770 | 1,815 | 1,730 | 1,808 | 6,700 |
| 2024/01/24 | 1,750 | 1,795 | 1,691 | 1,770 | 15,000 |
| 2024/01/23 | 1,761 | 1,781 | 1,754 | 1,755 | 7,600 |
| 2024/01/22 | 1,750 | 1,820 | 1,750 | 1,781 | 22,600 |
| 2024/01/19 | 1,712 | 1,830 | 1,712 | 1,789 | 48,300 |
| 2024/01/18 | 1,734 | 1,750 | 1,686 | 1,721 | 16,500 |
| 2024/01/17 | 1,707 | 1,748 | 1,604 | 1,700 | 64,900 |
| 2024/01/16 | 1,723 | 1,769 | 1,631 | 1,728 | 85,400 |
| 2024/01/15 | 1,573 | 1,599 | 1,510 | 1,522 | 27,700 |
| 2024/01/12 | 1,588 | 1,588 | 1,527 | 1,558 | 13,800 |
| 2024/01/11 | 1,600 | 1,618 | 1,551 | 1,585 | 16,100 |
| 2024/01/10 | 1,673 | 1,688 | 1,574 | 1,577 | 18,400 |
| 2024/01/09 | 1,677 | 1,677 | 1,595 | 1,640 | 9,900 |
| 2024/01/05 | 1,667 | 1,667 | 1,614 | 1,640 | 8,100 |
| 2024/01/04 | 1,617 | 1,709 | 1,617 | 1,667 | 24,100 |
| 2023/12/29 | 1,557 | 1,627 | 1,548 | 1,600 | 9,500 |
| 2023/12/28 | 1,481 | 1,574 | 1,481 | 1,545 | 12,300 |
| 2023/12/27 | 1,497 | 1,509 | 1,461 | 1,487 | 12,900 |
| 2023/12/26 | 1,480 | 1,510 | 1,480 | 1,500 | 6,200 |
| 2023/12/25 | 1,452 | 1,520 | 1,452 | 1,499 | 10,500 |
| 2023/12/22 | 1,524 | 1,524 | 1,446 | 1,446 | 10,600 |
| 2023/12/21 | 1,502 | 1,529 | 1,481 | 1,524 | 8,800 |
| 2023/12/20 | 1,489 | 1,529 | 1,477 | 1,500 | 21,800 |
| 2023/12/19 | 1,500 | 1,525 | 1,478 | 1,509 | 11,900 |
| 2023/12/18 | 1,381 | 1,509 | 1,361 | 1,480 | 13,100 |
| 2023/12/15 | 1,372 | 1,448 | 1,372 | 1,417 | 1,600 |
| 2023/12/14 | 1,456 | 1,471 | 1,356 | 1,402 | 9,000 |
| 2023/12/13 | 1,358 | 1,450 | 1,358 | 1,450 | 3,900 |
| 2023/12/12 | 1,350 | 1,356 | 1,323 | 1,356 | 4,800 |
| 2023/12/11 | 1,347 | 1,373 | 1,347 | 1,373 | 2,500 |
| 2023/12/08 | 1,381 | 1,390 | 1,343 | 1,345 | 6,500 |
| 2023/12/07 | 1,403 | 1,422 | 1,392 | 1,400 | 3,800 |
| 2023/12/06 | 1,480 | 1,480 | 1,420 | 1,421 | 6,800 |
| 2023/12/05 | 1,503 | 1,508 | 1,470 | 1,480 | 6,900 |
| 2023/12/04 | 1,500 | 1,512 | 1,480 | 1,503 | 5,900 |
| 2023/12/01 | 1,485 | 1,485 | 1,450 | 1,470 | 5,100 |
| 2023/11/30 | 1,526 | 1,526 | 1,458 | 1,478 | 3,900 |
| 2023/11/29 | 1,507 | 1,526 | 1,495 | 1,526 | 3,800 |
| 2023/11/28 | 1,451 | 1,477 | 1,449 | 1,477 | 1,900 |
| 2023/11/27 | 1,495 | 1,495 | 1,388 | 1,451 | 11,000 |
| 2023/11/24 | 1,469 | 1,548 | 1,458 | 1,495 | 13,700 |
| 2023/11/22 | 1,388 | 1,449 | 1,385 | 1,442 | 8,900 |
| 2023/11/21 | 1,364 | 1,383 | 1,337 | 1,383 | 8,100 |
| 2023/11/20 | 1,393 | 1,393 | 1,362 | 1,369 | 1,900 |
| 2023/11/17 | 1,393 | 1,393 | 1,375 | 1,386 | 2,800 |
| 2023/11/16 | 1,367 | 1,386 | 1,367 | 1,385 | 2,000 |
| 2023/11/15 | 1,381 | 1,390 | 1,369 | 1,382 | 6,500 |
| 2023/11/14 | 1,342 | 1,398 | 1,341 | 1,384 | 8,100 |
| 2023/11/13 | 1,315 | 1,357 | 1,315 | 1,339 | 3,600 |
| 2023/11/10 | 1,335 | 1,340 | 1,322 | 1,322 | 900 |
| 2023/11/09 | 1,363 | 1,363 | 1,326 | 1,344 | 3,600 |
| 2023/11/08 | 1,375 | 1,396 | 1,328 | 1,340 | 4,000 |
| 2023/11/07 | 1,392 | 1,392 | 1,353 | 1,375 | 4,500 |
| 2023/11/06 | 1,369 | 1,396 | 1,351 | 1,375 | 8,500 |
| 2023/11/02 | 1,397 | 1,397 | 1,363 | 1,375 | 3,200 |
| 2023/11/01 | 1,389 | 1,403 | 1,370 | 1,384 | 2,100 |
| 2023/10/31 | 1,380 | 1,381 | 1,358 | 1,367 | 1,100 |
| 2023/10/30 | 1,366 | 1,367 | 1,332 | 1,365 | 6,300 |
| 2023/10/27 | 1,319 | 1,378 | 1,319 | 1,361 | 7,600 |
| 2023/10/26 | 1,286 | 1,344 | 1,286 | 1,306 | 7,100 |
| 2023/10/25 | 1,320 | 1,330 | 1,266 | 1,305 | 19,400 |
| 2023/10/24 | 1,293 | 1,321 | 1,253 | 1,303 | 25,000 |
| 2023/10/23 | 1,360 | 1,389 | 1,284 | 1,292 | 19,600 |
| 2023/10/20 | 1,413 | 1,415 | 1,340 | 1,387 | 40,000 |
| 2023/10/19 | 1,455 | 1,472 | 1,400 | 1,433 | 12,800 |
| 2023/10/18 | 1,514 | 1,514 | 1,418 | 1,465 | 20,900 |
| 2023/10/17 | 1,487 | 1,556 | 1,457 | 1,514 | 65,200 |
| 2023/10/16 | 1,730 | 1,730 | 1,622 | 1,643 | 21,500 |
| 2023/10/13 | 1,680 | 1,680 | 1,664 | 1,672 | 2,900 |
| 2023/10/12 | 1,676 | 1,724 | 1,669 | 1,680 | 5,700 |
| 2023/10/11 | 1,655 | 1,662 | 1,649 | 1,659 | 3,500 |
| 2023/10/10 | 1,635 | 1,649 | 1,626 | 1,630 | 5,200 |
| 2023/10/06 | 1,596 | 1,636 | 1,596 | 1,636 | 500 |
| 2023/10/05 | 1,586 | 1,648 | 1,586 | 1,636 | 5,300 |
| 2023/10/04 | 1,612 | 1,658 | 1,581 | 1,611 | 8,200 |
| 2023/10/03 | 1,643 | 1,643 | 1,626 | 1,637 | 1,500 |
| 2023/10/02 | 1,631 | 1,686 | 1,631 | 1,643 | 1,300 |
| 2023/09/29 | 1,647 | 1,647 | 1,618 | 1,635 | 5,500 |
| 2023/09/28 | 1,665 | 1,665 | 1,636 | 1,658 | 500 |
| 2023/09/27 | 1,675 | 1,675 | 1,640 | 1,667 | 3,300 |
| 2023/09/26 | 1,690 | 1,690 | 1,665 | 1,670 | 2,300 |
| 2023/09/25 | 1,686 | 1,707 | 1,683 | 1,684 | 3,400 |
| 2023/09/22 | 1,625 | 1,698 | 1,625 | 1,686 | 6,400 |
| 2023/09/21 | 1,675 | 1,677 | 1,626 | 1,665 | 4,500 |
| 2023/09/20 | 1,644 | 1,679 | 1,644 | 1,665 | 9,500 |
| 2023/09/19 | 1,611 | 1,664 | 1,601 | 1,644 | 5,800 |
| 2023/09/15 | 1,584 | 1,612 | 1,577 | 1,611 | 1,900 |
| 2023/09/14 | 1,591 | 1,615 | 1,580 | 1,614 | 1,600 |
| 2023/09/13 | 1,585 | 1,623 | 1,562 | 1,591 | 4,400 |
| 2023/09/12 | 1,642 | 1,642 | 1,584 | 1,584 | 6,700 |
| 2023/09/11 | 1,650 | 1,679 | 1,631 | 1,631 | 3,600 |
| 2023/09/08 | 1,675 | 1,675 | 1,655 | 1,655 | 700 |
| 2023/09/07 | 1,648 | 1,659 | 1,629 | 1,659 | 3,100 |
| 2023/09/06 | 1,641 | 1,678 | 1,632 | 1,662 | 5,900 |
| 2023/09/05 | 1,656 | 1,683 | 1,655 | 1,655 | 4,300 |
| 2023/09/04 | 1,663 | 1,668 | 1,637 | 1,666 | 5,700 |
| 2023/09/01 | 1,675 | 1,693 | 1,662 | 1,667 | 3,700 |
| 2023/08/31 | 1,690 | 1,696 | 1,650 | 1,680 | 12,300 |
| 2023/08/30 | 1,721 | 1,721 | 1,676 | 1,700 | 10,800 |
| 2023/08/29 | 1,710 | 1,710 | 1,667 | 1,682 | 4,700 |
| 2023/08/28 | 1,696 | 1,710 | 1,653 | 1,710 | 11,900 |
| 2023/08/25 | 1,623 | 1,717 | 1,623 | 1,700 | 14,200 |
| 2023/08/24 | 1,531 | 1,649 | 1,531 | 1,649 | 24,100 |
| 2023/08/23 | 1,504 | 1,530 | 1,504 | 1,515 | 12,100 |
| 2023/08/22 | 1,513 | 1,516 | 1,502 | 1,516 | 7,700 |
| 2023/08/21 | 1,529 | 1,555 | 1,504 | 1,530 | 9,600 |
| 2023/08/18 | 1,500 | 1,531 | 1,419 | 1,527 | 26,800 |
| 2023/08/17 | 1,637 | 1,637 | 1,482 | 1,524 | 37,400 |
| 2023/08/16 | 1,671 | 1,698 | 1,641 | 1,641 | 5,200 |
| 2023/08/15 | 1,641 | 1,690 | 1,641 | 1,675 | 9,500 |
| 2023/08/14 | 1,739 | 1,739 | 1,628 | 1,632 | 15,200 |
| 2023/08/10 | 1,730 | 1,745 | 1,711 | 1,734 | 15,700 |
| 2023/08/09 | 1,657 | 1,728 | 1,652 | 1,720 | 14,200 |
| 2023/08/08 | 1,688 | 1,694 | 1,651 | 1,676 | 8,000 |
| 2023/08/07 | 1,600 | 1,688 | 1,590 | 1,688 | 20,400 |
| 2023/08/04 | 1,600 | 1,616 | 1,597 | 1,597 | 3,700 |
| 2023/08/03 | 1,577 | 1,636 | 1,577 | 1,626 | 11,500 |
| 2023/08/02 | 1,617 | 1,617 | 1,592 | 1,596 | 4,000 |
| 2023/08/01 | 1,591 | 1,639 | 1,591 | 1,622 | 7,700 |
| 2023/07/31 | 1,549 | 1,608 | 1,549 | 1,589 | 9,300 |
| 2023/07/28 | 1,578 | 1,590 | 1,522 | 1,546 | 22,400 |
| 2023/07/27 | 1,585 | 1,617 | 1,585 | 1,608 | 5,200 |
| 2023/07/26 | 1,571 | 1,590 | 1,565 | 1,578 | 7,500 |
| 2023/07/25 | 1,620 | 1,620 | 1,555 | 1,574 | 21,500 |
| 2023/07/24 | 1,603 | 1,651 | 1,600 | 1,621 | 10,500 |
| 2023/07/21 | 1,677 | 1,679 | 1,603 | 1,608 | 13,600 |
| 2023/07/20 | 1,635 | 1,717 | 1,633 | 1,677 | 22,800 |
| 2023/07/19 | 1,616 | 1,645 | 1,576 | 1,640 | 37,000 |
| 2023/07/18 | 1,715 | 1,732 | 1,630 | 1,632 | 73,600 |
| 2023/07/14 | 1,877 | 1,911 | 1,821 | 1,900 | 41,100 |
| 2023/07/13 | 1,791 | 1,876 | 1,737 | 1,875 | 37,200 |
| 2023/07/12 | 1,770 | 1,773 | 1,732 | 1,773 | 13,800 |
| 2023/07/11 | 1,768 | 1,802 | 1,711 | 1,780 | 16,200 |
| 2023/07/10 | 1,887 | 1,887 | 1,771 | 1,787 | 26,700 |
| 2023/07/07 | 1,856 | 1,893 | 1,831 | 1,883 | 8,800 |
| 2023/07/06 | 1,800 | 1,894 | 1,799 | 1,854 | 24,600 |
| 2023/07/05 | 1,881 | 1,885 | 1,782 | 1,821 | 38,400 |
| 2023/07/04 | 1,882 | 1,968 | 1,853 | 1,904 | 109,700 |