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
2010/12/30 35,200 37,100 34,000 37,100 37
2010/12/29 35,500 35,500 35,500 35,500 1
2010/12/28 0 0 0 36,050 0
2010/12/27 36,050 36,050 36,050 36,050 4
2010/12/24 38,100 39,450 38,100 38,600 4
2010/12/22 36,700 38,800 36,700 38,800 2
2010/12/20 38,300 38,300 37,400 37,400 6
2010/12/17 0 0 0 40,400 0
2010/12/16 0 0 0 40,400 0
2010/12/15 0 0 0 40,400 0
2010/12/14 40,400 40,400 40,400 40,400 1
2010/12/13 0 0 0 40,400 0
2010/12/10 40,700 40,800 40,400 40,400 4
2010/12/09 40,000 40,000 40,000 40,000 4
2010/12/08 40,800 40,800 40,100 40,100 2
2010/12/07 38,000 38,000 38,000 38,000 1
2010/12/06 0 0 0 38,150 0
2010/12/03 40,950 40,950 38,150 38,150 2
2010/12/02 36,750 38,850 36,750 38,850 4
2010/12/01 0 0 0 40,250 0
2010/11/30 0 0 0 40,250 0
2010/11/29 0 0 0 40,250 0
2010/11/26 0 0 0 40,250 0
2010/11/25 38,150 40,250 38,150 40,250 3
2010/11/24 0 0 0 38,850 0
2010/11/22 38,000 38,850 37,300 38,850 10
2010/11/19 39,800 39,800 39,800 39,800 2
2010/11/18 38,400 40,600 37,700 40,600 4
2010/11/17 37,000 37,000 37,000 37,000 6
2010/11/16 0 0 0 37,200 0
2010/11/15 37,200 37,200 37,200 37,200 1
2010/11/12 40,000 40,000 40,000 40,000 3
2010/11/11 38,850 39,400 38,850 39,400 113
2010/11/10 37,150 38,550 37,150 38,550 10
2010/11/09 0 0 0 37,100 0
2010/11/08 36,000 39,600 36,000 37,100 6
2010/11/05 35,300 35,300 35,300 35,300 1
2010/11/04 33,600 33,600 33,600 33,600 1
2010/11/02 33,800 33,800 33,800 33,800 2
2010/11/01 0 0 0 33,700 0
2010/10/29 32,350 33,700 32,200 33,700 5
2010/10/28 0 0 0 33,650 0
2010/10/27 33,650 33,650 33,650 33,650 3
2010/10/26 0 0 0 34,200 0
2010/10/25 34,200 34,200 34,200 34,200 1
2010/10/22 34,000 34,000 33,500 33,500 38
2010/10/21 33,300 34,700 33,300 33,700 20
2010/10/20 34,700 34,700 33,000 33,000 35
2010/10/19 34,000 34,000 34,000 34,000 4
2010/10/18 33,850 33,850 33,850 33,850 1
2010/10/15 0 0 0 34,300 0
2010/10/14 33,600 34,300 33,000 34,300 5
2010/10/13 34,900 35,700 34,300 34,300 12
2010/10/12 0 0 0 35,600 0
2010/10/08 0 0 0 35,600 0
2010/10/07 36,000 36,000 35,600 35,600 9
2010/10/06 36,050 36,050 36,050 36,050 4
2010/10/05 36,250 36,250 36,150 36,150 2
2010/10/04 36,250 36,950 36,250 36,950 2
2010/10/01 36,500 36,950 36,200 36,950 17
2010/09/30 36,850 36,850 36,850 36,850 3
2010/09/29 0 0 0 36,850 0
2010/09/28 37,000 37,000 36,850 36,850 5
2010/09/27 37,000 37,000 37,000 37,000 4
2010/09/24 38,000 38,000 37,300 37,450 4
2010/09/22 39,400 39,400 39,400 39,400 1
2010/09/21 38,500 38,500 38,000 38,000 8
2010/09/17 0 0 0 38,000 0
2010/09/16 0 0 0 38,000 0
2010/09/15 37,550 38,600 37,200 38,000 10
2010/09/14 38,000 38,000 38,000 38,000 7
2010/09/13 38,150 38,150 38,000 38,000 12
2010/09/10 0 0 0 39,400 0
2010/09/09 39,400 39,400 39,400 39,400 3
2010/09/08 38,600 38,900 38,600 38,900 5
2010/09/07 38,500 38,500 38,500 38,500 1
2010/09/06 38,250 38,250 38,250 38,250 2
2010/09/03 0 0 0 38,750 0
2010/09/02 38,750 38,750 38,750 38,750 1
2010/09/01 0 0 0 37,900 0
2010/08/31 37,900 37,900 37,900 37,900 4
2010/08/30 41,400 41,400 41,400 41,400 1
2010/08/27 0 0 0 37,200 0
2010/08/26 36,450 37,200 36,450 37,200 14
2010/08/25 36,950 37,150 36,950 37,100 9
2010/08/24 39,350 39,350 39,000 39,000 22
2010/08/23 41,050 42,000 40,750 40,750 18
2010/08/20 0 0 0 39,200 0
2010/08/19 0 0 0 39,200 0
2010/08/18 39,200 39,200 39,200 39,200 1
2010/08/17 39,850 39,850 39,850 39,850 3
2010/08/16 0 0 0 41,250 0
2010/08/13 39,150 41,250 39,150 41,250 2
2010/08/12 0 0 0 40,500 0
2010/08/11 40,350 40,500 40,350 40,500 2
2010/08/10 0 0 0 41,050 0
2010/08/09 41,050 41,050 41,050 41,050 2
2010/08/06 41,500 41,500 41,000 41,050 16
2010/08/05 41,000 41,000 41,000 41,000 1
2010/08/04 0 0 0 40,650 0
2010/08/03 40,800 40,800 40,600 40,650 3
2010/08/02 42,200 42,200 41,500 41,500 9
2010/07/30 38,000 38,000 38,000 38,000 5
2010/07/29 0 0 0 40,500 0
2010/07/28 0 0 0 40,500 0
2010/07/27 38,400 40,500 38,400 40,500 8
2010/07/26 0 0 0 40,500 0
2010/07/23 0 0 0 40,500 0
2010/07/22 0 0 0 40,500 0
2010/07/21 40,500 41,000 40,500 40,500 29
2010/07/20 40,000 40,000 40,000 40,000 5
2010/07/16 40,000 40,000 40,000 40,000 28
2010/07/15 40,000 40,000 38,050 38,100 5
2010/07/14 0 0 0 39,200 0
2010/07/13 0 0 0 39,200 0
2010/07/12 0 0 0 39,200 0
2010/07/09 37,500 39,900 37,500 39,200 10
2010/07/08 0 0 0 38,900 0
2010/07/07 36,300 38,900 36,300 38,900 8
2010/07/06 0 0 0 38,300 0
2010/07/05 38,100 38,500 38,100 38,300 3
2010/07/02 37,050 37,950 37,050 37,950 2
2010/07/01 37,150 38,100 37,150 38,100 2
2010/06/30 37,100 37,850 36,000 37,850 13
2010/06/29 38,150 38,150 37,200 37,200 7
2010/06/28 38,350 38,900 38,350 38,900 2
2010/06/25 0 0 0 39,500 0
2010/06/24 38,200 39,500 38,200 39,500 2
2010/06/23 39,400 39,500 39,400 39,500 8
2010/06/22 0 0 0 39,450 0
2010/06/21 0 0 0 39,450 0
2010/06/18 0 0 0 39,450 0
2010/06/17 0 0 0 39,450 0
2010/06/16 39,450 39,450 39,450 39,450 1
2010/06/15 38,750 38,750 38,750 38,750 1
2010/06/14 38,050 38,050 38,050 38,050 1
2010/06/11 38,050 38,800 38,050 38,150 5
2010/06/10 37,000 37,100 37,000 37,100 2
2010/06/09 37,700 37,700 37,700 37,700 6
2010/06/08 41,000 41,000 37,900 37,900 16
2010/06/07 38,000 40,700 38,000 40,700 5
2010/06/04 0 0 0 37,900 0
2010/06/03 37,150 37,900 37,150 37,900 11
2010/06/02 0 0 0 37,050 0
2010/06/01 37,400 37,400 37,050 37,050 4
2010/05/31 36,650 38,100 36,650 38,100 5
2010/05/28 36,300 36,650 36,300 36,650 2
2010/05/27 35,750 37,000 35,750 37,000 7
2010/05/26 38,600 38,850 38,600 38,850 24
2010/05/25 39,500 40,000 39,200 40,000 15
2010/05/24 38,500 39,000 38,300 38,350 7
2010/05/21 40,450 40,450 37,900 38,000 36
2010/05/20 39,050 41,000 39,050 41,000 8
2010/05/19 39,050 41,150 39,050 41,150 31
2010/05/18 42,500 42,550 42,500 42,550 7
2010/05/17 44,000 44,900 40,600 44,500 16
2010/05/14 43,900 44,300 43,000 44,300 33
2010/05/13 45,000 47,000 44,500 46,000 8
2010/05/12 46,000 46,000 46,000 46,000 2
2010/05/11 46,900 46,900 46,900 46,900 1
2010/05/10 44,300 46,900 44,200 46,900 9
2010/05/07 45,050 45,450 44,100 44,800 24
2010/05/06 47,900 48,000 45,500 48,000 21
2010/04/30 50,900 51,200 48,500 48,500 14
2010/04/28 52,000 52,000 48,200 51,900 43
2010/04/27 48,000 52,000 48,000 52,000 110
2010/04/26 44,600 49,000 44,300 47,600 39
2010/04/23 45,000 45,000 44,100 44,100 10
2010/04/22 45,000 45,000 45,000 45,000 5
2010/04/21 0 0 0 44,700 0
2010/04/20 45,200 45,250 44,700 44,700 14
2010/04/19 45,000 45,500 44,300 45,500 47
2010/04/16 47,950 47,950 46,600 46,700 16
2010/04/15 45,100 48,300 44,200 47,000 43
2010/04/14 45,450 45,450 43,550 45,000 18
2010/04/13 49,100 52,100 42,800 45,400 115
2010/04/12 42,500 47,000 42,500 47,000 43
2010/04/09 42,500 42,500 42,500 42,500 1
2010/04/08 42,900 42,900 42,000 42,000 9
2010/04/07 42,000 42,600 41,900 42,600 4
2010/04/06 43,900 43,900 40,900 42,000 10
2010/04/05 40,000 44,000 40,000 43,900 37
2010/04/02 40,850 40,850 38,950 38,950 4
2010/04/01 38,650 40,950 38,650 40,950 5
2010/03/31 39,100 39,100 38,300 39,000 8
2010/03/30 37,700 37,700 37,700 37,700 2
2010/03/29 37,900 38,500 37,550 37,800 16
2010/03/26 40,000 40,000 40,000 40,000 1
2010/03/25 41,700 41,700 37,500 40,000 24
2010/03/24 41,250 44,500 40,300 41,000 99
2010/03/23 39,000 39,850 39,000 39,850 17
2010/03/19 38,350 43,700 38,350 39,400 43
2010/03/18 38,000 39,400 37,300 39,050 21
2010/03/17 40,100 40,100 39,400 39,400 18
2010/03/16 40,800 40,800 36,600 39,400 44
2010/03/15 33,600 40,100 33,600 38,700 165
2010/03/12 32,800 33,250 32,800 33,100 3
2010/03/11 33,400 34,200 33,400 34,200 9
2010/03/10 32,650 33,300 32,650 33,300 4
2010/03/09 33,400 33,400 32,700 32,700 3
2010/03/08 32,750 33,000 32,300 33,000 14
2010/03/05 32,200 32,200 32,200 32,200 1
2010/03/04 31,500 32,500 31,500 32,500 7
2010/03/02 31,100 31,100 31,100 31,100 1
2010/03/01 31,500 31,500 31,050 31,050 2
2010/02/26 32,200 32,900 32,200 32,900 3
2010/02/25 33,100 33,100 32,300 32,300 2
2010/02/24 31,500 33,000 31,500 33,000 16
2010/02/23 31,000 31,450 31,000 31,450 5
2010/02/22 30,600 30,600 30,600 30,600 2
2010/02/17 31,100 31,100 30,700 31,000 9
2010/02/16 31,050 31,050 30,500 30,550 6
2010/02/12 31,000 31,000 30,300 31,000 44
2010/02/09 31,800 31,800 30,000 30,400 33
2010/02/08 31,900 31,900 31,900 31,900 2
2010/02/05 32,000 32,000 31,850 31,850 10
2010/02/04 32,050 32,200 32,000 32,200 80
2010/02/03 32,200 32,200 32,050 32,050 5
2010/02/02 32,300 32,500 32,300 32,500 4
2010/02/01 32,700 32,700 32,000 32,100 9
2010/01/29 33,000 33,000 31,800 32,000 23
2010/01/28 33,000 33,700 32,300 32,300 129
2010/01/27 33,850 33,850 32,500 32,800 4
2010/01/26 34,600 34,600 34,600 34,600 1
2010/01/25 34,900 35,500 34,900 35,500 3
2010/01/19 35,800 35,900 35,800 35,900 4
2010/01/18 34,000 35,850 34,000 35,850 3
2010/01/15 33,250 33,900 33,250 33,900 3
2010/01/14 32,150 32,150 32,150 32,150 1
2010/01/13 32,100 32,150 32,100 32,150 2
2010/01/12 32,400 32,800 32,400 32,800 8
2010/01/08 32,500 32,500 31,800 31,900 13
2010/01/07 33,400 33,950 32,250 33,900 6
2010/01/06 32,000 32,000 32,000 32,000 3
2010/01/05 31,500 31,700 31,500 31,700 3

このページの先頭へ