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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,373 | 1,407 | 1,368 | 1,399 | 7,200 |
| 2024/07/25 | 1,351 | 1,390 | 1,351 | 1,366 | 17,300 |
| 2024/07/24 | 1,390 | 1,416 | 1,361 | 1,368 | 15,700 |
| 2024/07/23 | 1,368 | 1,424 | 1,367 | 1,384 | 20,100 |
| 2024/07/22 | 1,418 | 1,419 | 1,355 | 1,363 | 37,200 |
| 2024/07/19 | 1,406 | 1,460 | 1,405 | 1,418 | 32,800 |
| 2024/07/18 | 1,441 | 1,499 | 1,418 | 1,429 | 70,400 |
| 2024/07/17 | 1,535 | 1,558 | 1,465 | 1,491 | 153,800 |
| 2024/07/16 | 1,593 | 1,630 | 1,539 | 1,615 | 108,600 |
| 2024/07/12 | 1,500 | 1,592 | 1,480 | 1,585 | 66,500 |
| 2024/07/11 | 1,527 | 1,528 | 1,462 | 1,500 | 26,000 |
| 2024/07/10 | 1,538 | 1,538 | 1,495 | 1,512 | 19,400 |
| 2024/07/09 | 1,488 | 1,541 | 1,469 | 1,540 | 39,000 |
| 2024/07/08 | 1,488 | 1,488 | 1,431 | 1,476 | 21,200 |
| 2024/07/05 | 1,520 | 1,560 | 1,450 | 1,481 | 48,200 |
| 2024/07/04 | 1,580 | 1,580 | 1,510 | 1,519 | 57,300 |
| 2024/07/03 | 1,519 | 1,578 | 1,431 | 1,578 | 75,200 |
| 2024/07/02 | 1,495 | 1,532 | 1,478 | 1,521 | 52,400 |
| 2024/07/01 | 1,439 | 1,485 | 1,431 | 1,476 | 19,200 |
| 2024/06/28 | 1,450 | 1,450 | 1,410 | 1,430 | 9,300 |
| 2024/06/27 | 1,426 | 1,469 | 1,426 | 1,442 | 23,600 |
| 2024/06/26 | 1,429 | 1,490 | 1,411 | 1,428 | 46,100 |
| 2024/06/25 | 1,342 | 1,415 | 1,342 | 1,406 | 30,100 |
| 2024/06/24 | 1,352 | 1,352 | 1,323 | 1,342 | 10,000 |
| 2024/06/21 | 1,299 | 1,389 | 1,280 | 1,352 | 42,200 |
| 2024/06/20 | 1,245 | 1,324 | 1,245 | 1,307 | 28,900 |
| 2024/06/19 | 1,240 | 1,247 | 1,232 | 1,247 | 3,600 |
| 2024/06/18 | 1,245 | 1,261 | 1,231 | 1,245 | 3,300 |
| 2024/06/17 | 1,255 | 1,255 | 1,226 | 1,249 | 5,300 |
| 2024/06/14 | 1,239 | 1,258 | 1,226 | 1,258 | 10,200 |
| 2024/06/13 | 1,229 | 1,236 | 1,210 | 1,222 | 5,700 |
| 2024/06/12 | 1,224 | 1,255 | 1,224 | 1,227 | 2,200 |
| 2024/06/11 | 1,231 | 1,244 | 1,215 | 1,244 | 7,800 |
| 2024/06/10 | 1,204 | 1,240 | 1,199 | 1,231 | 11,900 |
| 2024/06/07 | 1,198 | 1,245 | 1,197 | 1,211 | 36,600 |
| 2024/06/06 | 1,256 | 1,256 | 1,196 | 1,206 | 28,500 |
| 2024/06/05 | 1,288 | 1,288 | 1,252 | 1,256 | 18,500 |
| 2024/06/04 | 1,288 | 1,300 | 1,271 | 1,288 | 15,700 |
| 2024/06/03 | 1,353 | 1,357 | 1,287 | 1,287 | 23,900 |
| 2024/05/31 | 1,300 | 1,353 | 1,300 | 1,353 | 26,300 |
| 2024/05/30 | 1,303 | 1,317 | 1,259 | 1,301 | 50,100 |
| 2024/05/29 | 1,415 | 1,442 | 1,360 | 1,361 | 30,900 |
| 2024/05/28 | 1,428 | 1,461 | 1,411 | 1,423 | 16,300 |
| 2024/05/27 | 1,493 | 1,493 | 1,410 | 1,436 | 34,700 |
| 2024/05/24 | 1,399 | 1,485 | 1,393 | 1,469 | 33,200 |
| 2024/05/23 | 1,414 | 1,421 | 1,382 | 1,399 | 13,200 |
| 2024/05/22 | 1,405 | 1,426 | 1,405 | 1,415 | 10,300 |
| 2024/05/21 | 1,381 | 1,428 | 1,381 | 1,405 | 13,300 |
| 2024/05/20 | 1,354 | 1,395 | 1,354 | 1,380 | 31,700 |
| 2024/05/17 | 1,364 | 1,379 | 1,353 | 1,354 | 16,700 |
| 2024/05/16 | 1,395 | 1,414 | 1,366 | 1,369 | 18,300 |
| 2024/05/15 | 1,391 | 1,429 | 1,378 | 1,403 | 31,200 |
| 2024/05/14 | 1,388 | 1,429 | 1,388 | 1,393 | 12,600 |
| 2024/05/13 | 1,440 | 1,440 | 1,378 | 1,388 | 33,600 |
| 2024/05/10 | 1,478 | 1,481 | 1,445 | 1,450 | 18,900 |
| 2024/05/09 | 1,494 | 1,505 | 1,477 | 1,478 | 4,600 |
| 2024/05/08 | 1,490 | 1,510 | 1,490 | 1,493 | 1,800 |
| 2024/05/07 | 1,496 | 1,512 | 1,483 | 1,490 | 11,800 |
| 2024/05/02 | 1,472 | 1,496 | 1,463 | 1,494 | 7,600 |
| 2024/05/01 | 1,489 | 1,489 | 1,466 | 1,483 | 1,300 |
| 2024/04/30 | 1,501 | 1,505 | 1,465 | 1,471 | 13,500 |
| 2024/04/26 | 1,513 | 1,514 | 1,486 | 1,502 | 4,200 |
| 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 |