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 |
---|---|---|---|---|---|
2015/12/30 | 684 | 690 | 678 | 683 | 5,400 |
2015/12/29 | 676 | 682 | 676 | 682 | 4,600 |
2015/12/28 | 654 | 678 | 654 | 677 | 10,400 |
2015/12/25 | 636 | 660 | 634 | 656 | 128,200 |
2015/12/24 | 664 | 670 | 638 | 640 | 127,700 |
2015/12/22 | 681 | 681 | 667 | 669 | 22,300 |
2015/12/21 | 691 | 698 | 670 | 677 | 32,800 |
2015/12/18 | 700 | 709 | 685 | 690 | 18,200 |
2015/12/17 | 703 | 705 | 702 | 704 | 7,400 |
2015/12/16 | 699 | 710 | 689 | 703 | 17,100 |
2015/12/15 | 705 | 740 | 678 | 679 | 68,500 |
2015/12/14 | 683 | 690 | 675 | 677 | 78,300 |
2015/12/11 | 704 | 704 | 679 | 692 | 20,500 |
2015/12/10 | 703 | 708 | 695 | 695 | 17,400 |
2015/12/09 | 705 | 718 | 703 | 703 | 21,700 |
2015/12/08 | 714 | 716 | 707 | 707 | 7,200 |
2015/12/07 | 710 | 718 | 707 | 709 | 11,200 |
2015/12/04 | 703 | 717 | 703 | 703 | 15,600 |
2015/12/03 | 713 | 715 | 705 | 711 | 12,400 |
2015/12/02 | 732 | 733 | 716 | 720 | 14,300 |
2015/12/01 | 740 | 745 | 725 | 734 | 17,200 |
2015/11/30 | 737 | 743 | 732 | 733 | 10,600 |
2015/11/27 | 728 | 746 | 728 | 731 | 23,700 |
2015/11/26 | 755 | 756 | 723 | 726 | 70,600 |
2015/11/25 | 708 | 742 | 697 | 742 | 69,700 |
2015/11/24 | 699 | 718 | 699 | 708 | 15,200 |
2015/11/20 | 677 | 699 | 673 | 699 | 22,600 |
2015/11/19 | 670 | 678 | 664 | 677 | 13,700 |
2015/11/18 | 689 | 689 | 667 | 667 | 23,900 |
2015/11/17 | 684 | 699 | 684 | 689 | 9,500 |
2015/11/16 | 687 | 692 | 682 | 683 | 14,600 |
2015/11/13 | 700 | 707 | 688 | 702 | 21,000 |
2015/11/12 | 722 | 734 | 711 | 711 | 39,200 |
2015/11/11 | 689 | 739 | 689 | 731 | 111,900 |
2015/11/10 | 668 | 684 | 655 | 679 | 22,300 |
2015/11/09 | 676 | 684 | 666 | 668 | 14,100 |
2015/11/06 | 660 | 675 | 648 | 673 | 22,600 |
2015/11/05 | 693 | 693 | 656 | 661 | 40,200 |
2015/11/04 | 696 | 700 | 680 | 693 | 42,300 |
2015/11/02 | 707 | 710 | 697 | 710 | 25,200 |
2015/10/30 | 699 | 705 | 682 | 705 | 46,000 |
2015/10/29 | 690 | 695 | 668 | 679 | 64,800 |
2015/10/28 | 722 | 722 | 690 | 690 | 69,600 |
2015/10/27 | 722 | 736 | 713 | 725 | 65,100 |
2015/10/26 | 730 | 745 | 714 | 727 | 135,600 |
2015/10/23 | 737 | 785 | 725 | 747 | 186,900 |
2015/10/22 | 728 | 742 | 724 | 727 | 74,500 |
2015/10/21 | 730 | 763 | 727 | 728 | 160,000 |
2015/10/20 | 767 | 775 | 733 | 733 | 188,800 |
2015/10/19 | 823 | 828 | 775 | 775 | 224,500 |
2015/10/16 | 862 | 874 | 811 | 824 | 428,800 |
2015/10/15 | 985 | 1,020 | 931 | 933 | 324,500 |
2015/10/14 | 1,018 | 1,037 | 925 | 970 | 423,100 |
2015/10/13 | 1,039 | 1,139 | 1,022 | 1,074 | 476,500 |
2015/10/09 | 1,063 | 1,249 | 1,024 | 1,129 | 2,408,100 |
2015/10/08 | 928 | 1,003 | 914 | 1,003 | 525,000 |
2015/10/07 | 881 | 899 | 800 | 853 | 403,600 |
2015/10/06 | 742 | 881 | 733 | 881 | 419,900 |
2015/10/05 | 740 | 740 | 716 | 731 | 33,000 |
2015/10/02 | 749 | 749 | 722 | 730 | 35,900 |
2015/10/01 | 733 | 765 | 730 | 740 | 47,500 |
2015/09/30 | 705 | 741 | 700 | 728 | 45,900 |
2015/09/29 | 760 | 764 | 695 | 712 | 120,800 |
2015/09/28 | 775 | 837 | 743 | 756 | 207,800 |
2015/09/25 | 815 | 815 | 685 | 733 | 241,300 |
2015/09/24 | 699 | 775 | 679 | 775 | 348,400 |
2015/09/18 | 648 | 680 | 647 | 675 | 58,400 |
2015/09/17 | 642 | 670 | 640 | 648 | 60,700 |
2015/09/16 | 630 | 643 | 617 | 630 | 34,900 |
2015/09/15 | 635 | 635 | 624 | 630 | 12,200 |
2015/09/14 | 635 | 650 | 621 | 635 | 36,700 |
2015/09/11 | 621 | 630 | 615 | 630 | 13,900 |
2015/09/10 | 604 | 615 | 603 | 615 | 12,700 |
2015/09/09 | 609 | 623 | 606 | 623 | 11,100 |
2015/09/08 | 593 | 605 | 590 | 596 | 6,300 |
2015/09/07 | 591 | 605 | 588 | 595 | 13,400 |
2015/09/04 | 620 | 620 | 591 | 606 | 23,600 |
2015/09/03 | 628 | 630 | 615 | 620 | 11,200 |
2015/09/02 | 609 | 630 | 609 | 621 | 15,200 |
2015/09/01 | 641 | 641 | 619 | 629 | 14,600 |
2015/08/31 | 651 | 651 | 633 | 638 | 33,200 |
2015/08/28 | 654 | 654 | 634 | 641 | 39,500 |
2015/08/27 | 638 | 638 | 620 | 624 | 19,200 |
2015/08/26 | 601 | 622 | 599 | 614 | 21,800 |
2015/08/25 | 562 | 615 | 562 | 601 | 58,000 |
2015/08/24 | 610 | 643 | 600 | 602 | 49,200 |
2015/08/21 | 602 | 624 | 600 | 617 | 33,800 |
2015/08/20 | 609 | 623 | 600 | 612 | 24,500 |
2015/08/19 | 634 | 637 | 608 | 612 | 25,100 |
2015/08/18 | 656 | 656 | 635 | 636 | 19,100 |
2015/08/17 | 669 | 695 | 650 | 656 | 112,800 |
2015/08/14 | 601 | 677 | 600 | 650 | 200,600 |
2015/08/13 | 577 | 600 | 577 | 597 | 17,000 |
2015/08/12 | 605 | 605 | 575 | 581 | 42,800 |
2015/08/11 | 615 | 620 | 588 | 601 | 44,300 |
2015/08/10 | 604 | 613 | 595 | 608 | 30,200 |
2015/08/07 | 602 | 624 | 600 | 601 | 40,300 |
2015/08/06 | 653 | 666 | 611 | 611 | 61,900 |
2015/08/05 | 637 | 708 | 620 | 645 | 153,100 |
2015/08/04 | 661 | 698 | 611 | 637 | 223,400 |
2015/08/03 | 600 | 661 | 582 | 661 | 331,800 |
2015/07/31 | 564 | 569 | 560 | 561 | 8,700 |
2015/07/30 | 561 | 565 | 557 | 561 | 8,300 |
2015/07/29 | 561 | 571 | 558 | 571 | 7,700 |
2015/07/28 | 570 | 571 | 559 | 567 | 9,000 |
2015/07/27 | 582 | 586 | 571 | 574 | 27,400 |
2015/07/24 | 582 | 590 | 576 | 577 | 79,200 |
2015/07/23 | 565 | 566 | 559 | 564 | 12,900 |
2015/07/22 | 557 | 562 | 556 | 562 | 10,300 |
2015/07/21 | 560 | 565 | 550 | 563 | 30,600 |
2015/07/17 | 550 | 550 | 535 | 536 | 11,200 |
2015/07/16 | 576 | 582 | 534 | 548 | 158,000 |
2015/07/15 | 528 | 560 | 527 | 558 | 50,100 |
2015/07/14 | 511 | 527 | 511 | 521 | 8,100 |
2015/07/13 | 499 | 513 | 498 | 509 | 10,200 |
2015/07/10 | 480 | 496 | 478 | 496 | 9,500 |
2015/07/09 | 493 | 494 | 456 | 493 | 32,100 |
2015/07/08 | 545 | 545 | 510 | 515 | 23,000 |
2015/07/07 | 536 | 548 | 536 | 540 | 16,700 |
2015/07/06 | 545 | 546 | 538 | 539 | 6,300 |
2015/07/03 | 544 | 550 | 543 | 548 | 6,900 |
2015/07/02 | 548 | 551 | 547 | 551 | 3,000 |
2015/07/01 | 547 | 549 | 545 | 548 | 6,300 |
2015/06/30 | 540 | 547 | 540 | 547 | 4,600 |
2015/06/29 | 550 | 553 | 540 | 547 | 16,100 |
2015/06/26 | 562 | 570 | 562 | 566 | 10,100 |
2015/06/25 | 565 | 565 | 559 | 564 | 6,100 |
2015/06/24 | 561 | 562 | 555 | 561 | 5,300 |
2015/06/23 | 559 | 562 | 559 | 561 | 4,500 |
2015/06/22 | 560 | 563 | 556 | 561 | 9,300 |
2015/06/19 | 560 | 563 | 557 | 560 | 14,700 |
2015/06/18 | 577 | 580 | 570 | 570 | 17,100 |
2015/06/17 | 576 | 581 | 576 | 577 | 7,400 |
2015/06/16 | 584 | 584 | 575 | 579 | 10,500 |
2015/06/15 | 587 | 590 | 581 | 584 | 21,900 |
2015/06/12 | 579 | 584 | 574 | 584 | 31,400 |
2015/06/11 | 579 | 579 | 573 | 575 | 9,800 |
2015/06/10 | 578 | 578 | 572 | 575 | 11,800 |
2015/06/09 | 575 | 579 | 574 | 574 | 27,400 |
2015/06/08 | 573 | 577 | 572 | 573 | 40,100 |
2015/06/05 | 570 | 570 | 565 | 568 | 13,200 |
2015/06/04 | 572 | 573 | 570 | 571 | 12,900 |
2015/06/03 | 563 | 572 | 563 | 572 | 23,300 |
2015/06/02 | 557 | 561 | 549 | 558 | 16,100 |
2015/06/01 | 552 | 560 | 551 | 555 | 24,200 |
2015/05/29 | 564 | 571 | 560 | 562 | 16,900 |
2015/05/28 | 571 | 575 | 565 | 567 | 24,200 |
2015/05/27 | 563 | 576 | 563 | 568 | 54,200 |
2015/05/26 | 600 | 606 | 600 | 604 | 70,700 |
2015/05/25 | 600 | 603 | 590 | 600 | 88,800 |
2015/05/22 | 577 | 585 | 577 | 584 | 23,500 |
2015/05/21 | 578 | 581 | 577 | 580 | 19,700 |
2015/05/20 | 579 | 583 | 577 | 578 | 35,900 |
2015/05/19 | 578 | 581 | 576 | 577 | 19,800 |
2015/05/18 | 579 | 580 | 571 | 580 | 16,900 |
2015/05/15 | 576 | 578 | 575 | 577 | 15,300 |
2015/05/14 | 573 | 580 | 573 | 576 | 9,700 |
2015/05/13 | 576 | 577 | 565 | 575 | 27,200 |
2015/05/12 | 581 | 588 | 573 | 582 | 34,700 |
2015/05/11 | 565 | 597 | 561 | 579 | 105,500 |
2015/05/08 | 558 | 563 | 558 | 563 | 9,400 |
2015/05/07 | 556 | 559 | 555 | 558 | 7,100 |
2015/05/01 | 567 | 569 | 555 | 558 | 30,000 |
2015/04/30 | 571 | 571 | 566 | 568 | 10,800 |
2015/04/28 | 572 | 574 | 565 | 566 | 23,100 |
2015/04/27 | 572 | 581 | 572 | 572 | 17,600 |
2015/04/24 | 569 | 571 | 569 | 571 | 3,600 |
2015/04/23 | 563 | 571 | 563 | 571 | 8,200 |
2015/04/22 | 561 | 567 | 561 | 564 | 6,600 |
2015/04/21 | 567 | 567 | 560 | 564 | 11,100 |
2015/04/20 | 563 | 570 | 557 | 566 | 9,500 |
2015/04/17 | 560 | 569 | 560 | 563 | 12,100 |
2015/04/16 | 567 | 572 | 557 | 560 | 47,300 |
2015/04/15 | 583 | 584 | 570 | 572 | 70,800 |
2015/04/14 | 602 | 602 | 588 | 599 | 29,400 |
2015/04/13 | 605 | 607 | 594 | 602 | 23,700 |
2015/04/10 | 593 | 620 | 576 | 604 | 92,900 |
2015/04/09 | 594 | 595 | 586 | 591 | 24,000 |
2015/04/08 | 581 | 593 | 578 | 590 | 25,900 |
2015/04/07 | 578 | 578 | 575 | 577 | 5,800 |
2015/04/06 | 577 | 581 | 572 | 575 | 17,000 |
2015/04/03 | 568 | 572 | 567 | 572 | 20,800 |
2015/04/02 | 565 | 573 | 565 | 567 | 16,500 |
2015/04/01 | 561 | 569 | 561 | 569 | 17,500 |
2015/03/31 | 560 | 562 | 554 | 561 | 12,900 |
2015/03/30 | 556 | 556 | 548 | 556 | 13,300 |
2015/03/27 | 551 | 556 | 545 | 554 | 6,000 |
2015/03/26 | 560 | 560 | 552 | 552 | 11,700 |
2015/03/25 | 559 | 563 | 557 | 563 | 19,400 |
2015/03/24 | 560 | 562 | 558 | 561 | 12,500 |
2015/03/23 | 555 | 562 | 555 | 560 | 22,000 |
2015/03/20 | 551 | 558 | 551 | 555 | 9,400 |
2015/03/19 | 555 | 558 | 550 | 553 | 7,600 |
2015/03/18 | 559 | 560 | 552 | 555 | 9,600 |
2015/03/17 | 555 | 559 | 549 | 558 | 17,400 |
2015/03/16 | 555 | 557 | 547 | 552 | 21,100 |
2015/03/13 | 535 | 554 | 535 | 554 | 26,200 |
2015/03/12 | 536 | 538 | 531 | 535 | 5,000 |
2015/03/11 | 530 | 537 | 530 | 533 | 7,300 |
2015/03/10 | 534 | 534 | 521 | 529 | 10,400 |
2015/03/09 | 545 | 545 | 533 | 535 | 8,500 |
2015/03/06 | 551 | 552 | 531 | 542 | 15,600 |
2015/03/05 | 551 | 555 | 549 | 551 | 6,100 |
2015/03/04 | 560 | 562 | 550 | 551 | 39,700 |
2015/03/03 | 548 | 560 | 546 | 557 | 46,200 |
2015/03/02 | 537 | 547 | 536 | 547 | 25,500 |
2015/02/27 | 530 | 534 | 529 | 534 | 12,500 |
2015/02/26 | 526 | 531 | 520 | 531 | 15,200 |
2015/02/25 | 525 | 529 | 520 | 529 | 9,500 |
2015/02/24 | 530 | 533 | 524 | 528 | 11,900 |
2015/02/23 | 534 | 534 | 522 | 533 | 14,300 |
2015/02/20 | 526 | 535 | 523 | 534 | 17,300 |
2015/02/19 | 524 | 526 | 520 | 525 | 12,300 |
2015/02/18 | 523 | 525 | 514 | 523 | 16,600 |
2015/02/17 | 517 | 518 | 512 | 518 | 3,300 |
2015/02/16 | 518 | 518 | 504 | 518 | 11,200 |
2015/02/13 | 512 | 520 | 510 | 518 | 6,000 |
2015/02/12 | 507 | 517 | 507 | 512 | 9,200 |
2015/02/10 | 502 | 507 | 502 | 507 | 5,600 |
2015/02/09 | 504 | 504 | 501 | 502 | 3,200 |
2015/02/06 | 499 | 502 | 496 | 500 | 9,700 |
2015/02/05 | 500 | 504 | 498 | 499 | 13,800 |
2015/02/04 | 499 | 505 | 499 | 503 | 4,500 |
2015/02/03 | 505 | 508 | 498 | 499 | 21,000 |
2015/02/02 | 507 | 510 | 502 | 504 | 8,800 |
2015/01/30 | 503 | 510 | 503 | 509 | 16,300 |
2015/01/29 | 508 | 513 | 501 | 502 | 16,900 |
2015/01/28 | 513 | 516 | 511 | 511 | 3,600 |
2015/01/27 | 515 | 515 | 507 | 512 | 12,800 |
2015/01/26 | 500 | 520 | 500 | 516 | 21,800 |
2015/01/23 | 512 | 512 | 499 | 502 | 9,800 |
2015/01/22 | 503 | 509 | 497 | 506 | 8,700 |
2015/01/21 | 498 | 503 | 495 | 501 | 6,900 |
2015/01/20 | 500 | 503 | 492 | 497 | 8,300 |
2015/01/19 | 494 | 500 | 490 | 492 | 10,200 |
2015/01/16 | 497 | 501 | 474 | 486 | 48,700 |
2015/01/15 | 490 | 510 | 485 | 501 | 54,000 |
2015/01/14 | 564 | 573 | 503 | 508 | 130,000 |
2015/01/13 | 538 | 564 | 528 | 563 | 38,900 |
2015/01/09 | 563 | 565 | 540 | 545 | 26,300 |
2015/01/08 | 556 | 558 | 547 | 558 | 31,400 |
2015/01/07 | 515 | 585 | 515 | 546 | 137,700 |
2015/01/06 | 518 | 524 | 512 | 513 | 19,500 |
2015/01/05 | 526 | 527 | 517 | 526 | 18,700 |