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 |
---|---|---|---|---|---|
2017/12/29 | 544 | 550 | 538 | 547 | 9,400 |
2017/12/28 | 545 | 555 | 535 | 541 | 26,900 |
2017/12/27 | 544 | 551 | 540 | 546 | 13,500 |
2017/12/26 | 549 | 554 | 538 | 543 | 26,400 |
2017/12/25 | 538 | 563 | 537 | 549 | 27,800 |
2017/12/22 | 532 | 533 | 518 | 533 | 25,700 |
2017/12/21 | 530 | 541 | 527 | 530 | 19,000 |
2017/12/20 | 542 | 545 | 531 | 538 | 26,600 |
2017/12/19 | 565 | 571 | 546 | 550 | 52,900 |
2017/12/18 | 545 | 590 | 530 | 571 | 155,600 |
2017/12/15 | 540 | 575 | 530 | 530 | 74,700 |
2017/12/14 | 529 | 529 | 516 | 527 | 9,800 |
2017/12/13 | 516 | 538 | 513 | 531 | 31,200 |
2017/12/12 | 517 | 520 | 501 | 510 | 29,500 |
2017/12/11 | 507 | 519 | 507 | 517 | 20,300 |
2017/12/08 | 505 | 507 | 503 | 507 | 4,700 |
2017/12/07 | 502 | 506 | 502 | 505 | 3,500 |
2017/12/06 | 506 | 506 | 501 | 501 | 11,300 |
2017/12/05 | 506 | 508 | 504 | 507 | 5,100 |
2017/12/04 | 510 | 510 | 504 | 505 | 12,000 |
2017/12/01 | 515 | 515 | 508 | 512 | 12,800 |
2017/11/30 | 521 | 522 | 511 | 512 | 50,700 |
2017/11/29 | 522 | 543 | 520 | 543 | 70,700 |
2017/11/28 | 514 | 516 | 512 | 512 | 7,400 |
2017/11/27 | 495 | 518 | 495 | 514 | 25,500 |
2017/11/24 | 498 | 499 | 490 | 495 | 24,500 |
2017/11/22 | 502 | 504 | 495 | 498 | 13,600 |
2017/11/21 | 503 | 503 | 499 | 502 | 8,500 |
2017/11/20 | 500 | 502 | 500 | 501 | 6,700 |
2017/11/17 | 505 | 505 | 501 | 501 | 6,100 |
2017/11/16 | 502 | 520 | 501 | 504 | 24,300 |
2017/11/15 | 506 | 509 | 501 | 501 | 14,200 |
2017/11/14 | 514 | 514 | 507 | 507 | 15,700 |
2017/11/13 | 515 | 515 | 512 | 514 | 5,400 |
2017/11/10 | 517 | 524 | 517 | 519 | 7,200 |
2017/11/09 | 524 | 524 | 516 | 516 | 13,600 |
2017/11/08 | 523 | 523 | 520 | 522 | 6,900 |
2017/11/07 | 522 | 525 | 520 | 520 | 5,900 |
2017/11/06 | 538 | 539 | 518 | 522 | 20,600 |
2017/11/02 | 535 | 545 | 527 | 538 | 12,800 |
2017/11/01 | 520 | 545 | 517 | 538 | 66,300 |
2017/10/31 | 515 | 517 | 515 | 517 | 3,400 |
2017/10/30 | 507 | 515 | 507 | 514 | 13,300 |
2017/10/27 | 506 | 508 | 506 | 506 | 5,400 |
2017/10/26 | 506 | 508 | 506 | 506 | 2,200 |
2017/10/25 | 507 | 507 | 505 | 506 | 6,900 |
2017/10/24 | 509 | 509 | 505 | 508 | 10,600 |
2017/10/23 | 507 | 510 | 505 | 509 | 11,200 |
2017/10/20 | 511 | 511 | 504 | 504 | 18,400 |
2017/10/19 | 512 | 516 | 511 | 513 | 5,000 |
2017/10/18 | 518 | 519 | 510 | 515 | 12,400 |
2017/10/17 | 509 | 523 | 505 | 518 | 12,800 |
2017/10/16 | 521 | 530 | 506 | 507 | 44,300 |
2017/10/13 | 536 | 540 | 525 | 530 | 27,100 |
2017/10/12 | 552 | 552 | 536 | 543 | 40,600 |
2017/10/11 | 596 | 596 | 522 | 575 | 233,600 |
2017/10/10 | 505 | 603 | 505 | 580 | 377,500 |
2017/10/06 | 503 | 504 | 503 | 503 | 2,400 |
2017/10/05 | 505 | 505 | 503 | 503 | 2,300 |
2017/10/04 | 507 | 508 | 503 | 503 | 3,700 |
2017/10/03 | 510 | 510 | 508 | 509 | 2,500 |
2017/10/02 | 508 | 514 | 506 | 510 | 5,400 |
2017/09/29 | 509 | 513 | 503 | 513 | 5,800 |
2017/09/28 | 507 | 511 | 506 | 509 | 3,800 |
2017/09/27 | 505 | 508 | 503 | 506 | 1,900 |
2017/09/26 | 516 | 516 | 495 | 505 | 14,400 |
2017/09/25 | 518 | 518 | 508 | 513 | 7,900 |
2017/09/22 | 514 | 519 | 510 | 518 | 8,900 |
2017/09/21 | 514 | 516 | 512 | 514 | 10,100 |
2017/09/20 | 517 | 519 | 512 | 514 | 10,800 |
2017/09/19 | 524 | 524 | 502 | 510 | 34,100 |
2017/09/15 | 491 | 497 | 491 | 496 | 2,500 |
2017/09/14 | 499 | 500 | 493 | 493 | 5,000 |
2017/09/13 | 498 | 501 | 497 | 499 | 3,500 |
2017/09/12 | 498 | 501 | 497 | 498 | 2,400 |
2017/09/11 | 497 | 499 | 494 | 498 | 4,000 |
2017/09/08 | 497 | 498 | 495 | 498 | 2,500 |
2017/09/07 | 498 | 498 | 498 | 498 | 100 |
2017/09/06 | 498 | 498 | 495 | 497 | 6,600 |
2017/09/05 | 510 | 510 | 496 | 499 | 13,200 |
2017/09/04 | 505 | 505 | 494 | 499 | 11,200 |
2017/09/01 | 502 | 505 | 498 | 505 | 9,400 |
2017/08/31 | 501 | 501 | 499 | 501 | 1,200 |
2017/08/30 | 504 | 504 | 502 | 502 | 1,900 |
2017/08/29 | 505 | 506 | 503 | 503 | 1,100 |
2017/08/28 | 505 | 506 | 502 | 506 | 2,100 |
2017/08/25 | 506 | 506 | 502 | 504 | 1,600 |
2017/08/24 | 505 | 506 | 503 | 506 | 3,200 |
2017/08/23 | 504 | 506 | 503 | 503 | 2,300 |
2017/08/22 | 506 | 506 | 504 | 504 | 3,600 |
2017/08/21 | 502 | 505 | 501 | 505 | 1,500 |
2017/08/18 | 501 | 504 | 499 | 504 | 10,700 |
2017/08/17 | 495 | 498 | 495 | 497 | 5,200 |
2017/08/16 | 496 | 498 | 496 | 498 | 1,400 |
2017/08/15 | 497 | 498 | 495 | 497 | 4,600 |
2017/08/14 | 497 | 497 | 495 | 497 | 2,500 |
2017/08/10 | 498 | 498 | 496 | 497 | 4,400 |
2017/08/09 | 498 | 498 | 495 | 497 | 5,600 |
2017/08/08 | 499 | 499 | 495 | 495 | 5,500 |
2017/08/07 | 498 | 499 | 497 | 499 | 1,300 |
2017/08/04 | 501 | 501 | 496 | 498 | 3,000 |
2017/08/03 | 500 | 500 | 494 | 500 | 6,000 |
2017/08/02 | 505 | 505 | 480 | 493 | 33,500 |
2017/08/01 | 505 | 509 | 502 | 509 | 8,600 |
2017/07/31 | 508 | 511 | 508 | 510 | 1,700 |
2017/07/28 | 512 | 512 | 508 | 511 | 2,800 |
2017/07/27 | 508 | 512 | 506 | 512 | 6,800 |
2017/07/26 | 506 | 509 | 504 | 508 | 5,700 |
2017/07/25 | 507 | 507 | 502 | 502 | 3,500 |
2017/07/24 | 507 | 509 | 507 | 509 | 1,300 |
2017/07/21 | 507 | 508 | 504 | 507 | 3,400 |
2017/07/20 | 507 | 507 | 501 | 501 | 5,200 |
2017/07/19 | 505 | 507 | 504 | 507 | 3,500 |
2017/07/18 | 503 | 507 | 502 | 507 | 7,900 |
2017/07/14 | 508 | 508 | 502 | 507 | 5,400 |
2017/07/13 | 509 | 510 | 506 | 507 | 10,000 |
2017/07/12 | 512 | 512 | 508 | 510 | 6,500 |
2017/07/11 | 511 | 511 | 509 | 509 | 2,100 |
2017/07/10 | 511 | 512 | 509 | 510 | 1,900 |
2017/07/07 | 508 | 511 | 507 | 509 | 5,600 |
2017/07/06 | 509 | 510 | 507 | 508 | 1,900 |
2017/07/05 | 510 | 511 | 505 | 510 | 5,200 |
2017/07/04 | 505 | 509 | 505 | 509 | 5,000 |
2017/07/03 | 503 | 506 | 502 | 504 | 3,900 |
2017/06/30 | 503 | 504 | 501 | 503 | 1,900 |
2017/06/29 | 504 | 504 | 503 | 503 | 900 |
2017/06/28 | 507 | 507 | 500 | 503 | 12,800 |
2017/06/27 | 505 | 510 | 503 | 505 | 4,300 |
2017/06/26 | 508 | 510 | 502 | 504 | 5,600 |
2017/06/23 | 508 | 511 | 502 | 508 | 19,000 |
2017/06/22 | 518 | 518 | 510 | 512 | 7,600 |
2017/06/21 | 520 | 520 | 514 | 516 | 4,800 |
2017/06/20 | 515 | 523 | 513 | 520 | 5,500 |
2017/06/19 | 514 | 516 | 510 | 515 | 10,500 |
2017/06/16 | 516 | 516 | 511 | 514 | 2,400 |
2017/06/15 | 513 | 515 | 513 | 513 | 3,900 |
2017/06/14 | 512 | 516 | 512 | 514 | 4,000 |
2017/06/13 | 516 | 517 | 512 | 512 | 6,300 |
2017/06/12 | 516 | 516 | 514 | 516 | 4,900 |
2017/06/09 | 515 | 516 | 513 | 516 | 3,200 |
2017/06/08 | 514 | 518 | 512 | 515 | 7,200 |
2017/06/07 | 514 | 518 | 509 | 510 | 12,300 |
2017/06/06 | 525 | 526 | 515 | 517 | 10,700 |
2017/06/05 | 534 | 534 | 523 | 526 | 11,800 |
2017/06/02 | 534 | 535 | 525 | 525 | 19,000 |
2017/06/01 | 525 | 558 | 522 | 526 | 78,500 |
2017/05/31 | 538 | 540 | 522 | 537 | 17,200 |
2017/05/30 | 545 | 547 | 524 | 529 | 48,400 |
2017/05/29 | 535 | 549 | 524 | 542 | 100,900 |
2017/05/26 | 598 | 599 | 584 | 594 | 63,300 |
2017/05/25 | 594 | 608 | 580 | 594 | 82,200 |
2017/05/24 | 598 | 598 | 590 | 595 | 38,100 |
2017/05/23 | 599 | 599 | 596 | 598 | 31,600 |
2017/05/22 | 580 | 598 | 579 | 595 | 40,700 |
2017/05/19 | 574 | 580 | 574 | 580 | 23,500 |
2017/05/18 | 560 | 575 | 560 | 573 | 22,900 |
2017/05/17 | 573 | 573 | 563 | 567 | 13,500 |
2017/05/16 | 561 | 564 | 559 | 561 | 10,500 |
2017/05/15 | 564 | 570 | 557 | 558 | 12,300 |
2017/05/12 | 555 | 562 | 555 | 562 | 16,300 |
2017/05/11 | 553 | 555 | 551 | 554 | 7,100 |
2017/05/10 | 549 | 554 | 546 | 553 | 15,800 |
2017/05/09 | 550 | 550 | 547 | 550 | 15,000 |
2017/05/08 | 549 | 550 | 546 | 549 | 16,100 |
2017/05/02 | 540 | 547 | 540 | 545 | 7,000 |
2017/05/01 | 546 | 547 | 539 | 541 | 8,300 |
2017/04/28 | 536 | 543 | 536 | 539 | 8,200 |
2017/04/27 | 533 | 540 | 533 | 537 | 15,100 |
2017/04/26 | 529 | 535 | 523 | 532 | 12,200 |
2017/04/25 | 519 | 526 | 515 | 525 | 5,200 |
2017/04/24 | 517 | 527 | 517 | 518 | 19,800 |
2017/04/21 | 514 | 524 | 514 | 523 | 3,600 |
2017/04/20 | 520 | 523 | 519 | 519 | 2,200 |
2017/04/19 | 515 | 517 | 513 | 517 | 1,700 |
2017/04/18 | 518 | 518 | 512 | 512 | 3,500 |
2017/04/17 | 505 | 509 | 505 | 508 | 4,800 |
2017/04/14 | 508 | 508 | 501 | 505 | 5,100 |
2017/04/13 | 504 | 510 | 501 | 506 | 2,900 |
2017/04/12 | 512 | 513 | 506 | 506 | 9,900 |
2017/04/11 | 513 | 514 | 512 | 514 | 2,400 |
2017/04/10 | 510 | 513 | 508 | 510 | 4,700 |
2017/04/07 | 513 | 514 | 508 | 508 | 8,600 |
2017/04/06 | 512 | 515 | 510 | 513 | 12,200 |
2017/04/05 | 511 | 523 | 511 | 515 | 4,200 |
2017/04/04 | 522 | 524 | 511 | 512 | 9,100 |
2017/04/03 | 528 | 535 | 522 | 522 | 15,000 |
2017/03/31 | 519 | 528 | 519 | 528 | 13,900 |
2017/03/30 | 513 | 519 | 513 | 519 | 13,300 |
2017/03/29 | 513 | 519 | 511 | 517 | 7,700 |
2017/03/28 | 509 | 510 | 507 | 507 | 3,000 |
2017/03/27 | 500 | 510 | 500 | 510 | 9,000 |
2017/03/24 | 498 | 503 | 498 | 500 | 3,000 |
2017/03/23 | 498 | 502 | 498 | 499 | 3,400 |
2017/03/22 | 506 | 509 | 499 | 499 | 15,100 |
2017/03/21 | 508 | 512 | 507 | 511 | 4,300 |
2017/03/17 | 507 | 510 | 507 | 508 | 2,800 |
2017/03/16 | 510 | 513 | 505 | 510 | 9,000 |
2017/03/15 | 512 | 515 | 509 | 510 | 6,200 |
2017/03/14 | 511 | 513 | 510 | 511 | 4,400 |
2017/03/13 | 519 | 520 | 512 | 512 | 11,300 |
2017/03/10 | 517 | 518 | 515 | 517 | 5,200 |
2017/03/09 | 512 | 515 | 511 | 514 | 4,400 |
2017/03/08 | 512 | 512 | 509 | 509 | 3,400 |
2017/03/07 | 511 | 513 | 511 | 512 | 4,300 |
2017/03/06 | 516 | 516 | 511 | 511 | 2,000 |
2017/03/03 | 516 | 516 | 510 | 513 | 3,600 |
2017/03/02 | 515 | 515 | 512 | 514 | 3,000 |
2017/03/01 | 514 | 514 | 510 | 512 | 5,200 |
2017/02/28 | 515 | 519 | 513 | 514 | 3,600 |
2017/02/27 | 512 | 520 | 509 | 510 | 11,100 |
2017/02/24 | 510 | 512 | 505 | 509 | 4,300 |
2017/02/23 | 513 | 513 | 507 | 510 | 3,200 |
2017/02/22 | 515 | 515 | 507 | 509 | 8,800 |
2017/02/21 | 502 | 505 | 502 | 505 | 4,100 |
2017/02/20 | 496 | 500 | 496 | 500 | 4,000 |
2017/02/17 | 498 | 498 | 492 | 493 | 5,700 |
2017/02/16 | 495 | 496 | 494 | 496 | 2,000 |
2017/02/15 | 499 | 499 | 494 | 495 | 2,000 |
2017/02/14 | 499 | 500 | 499 | 499 | 2,500 |
2017/02/13 | 496 | 500 | 494 | 500 | 2,200 |
2017/02/10 | 494 | 498 | 492 | 493 | 3,500 |
2017/02/09 | 494 | 495 | 494 | 494 | 600 |
2017/02/08 | 492 | 495 | 490 | 492 | 4,000 |
2017/02/07 | 492 | 492 | 491 | 492 | 3,500 |
2017/02/06 | 494 | 495 | 494 | 494 | 1,600 |
2017/02/03 | 493 | 494 | 491 | 493 | 5,000 |
2017/02/02 | 494 | 494 | 493 | 494 | 500 |
2017/02/01 | 495 | 496 | 492 | 493 | 5,700 |
2017/01/31 | 497 | 498 | 494 | 494 | 5,100 |
2017/01/30 | 500 | 500 | 496 | 496 | 3,000 |
2017/01/27 | 503 | 503 | 497 | 498 | 3,200 |
2017/01/26 | 502 | 502 | 497 | 500 | 6,900 |
2017/01/25 | 498 | 499 | 495 | 495 | 4,400 |
2017/01/24 | 501 | 501 | 494 | 497 | 3,600 |
2017/01/23 | 494 | 497 | 493 | 494 | 2,100 |
2017/01/20 | 494 | 505 | 493 | 494 | 4,400 |
2017/01/19 | 495 | 495 | 494 | 494 | 1,400 |
2017/01/18 | 497 | 498 | 492 | 493 | 2,400 |
2017/01/17 | 497 | 497 | 493 | 494 | 1,800 |
2017/01/16 | 497 | 497 | 493 | 493 | 9,800 |
2017/01/13 | 495 | 500 | 490 | 493 | 22,100 |
2017/01/12 | 517 | 517 | 509 | 512 | 3,400 |
2017/01/11 | 508 | 518 | 508 | 513 | 12,100 |
2017/01/10 | 502 | 519 | 502 | 510 | 26,300 |
2017/01/06 | 501 | 501 | 500 | 501 | 1,900 |
2017/01/05 | 497 | 500 | 497 | 500 | 3,400 |
2017/01/04 | 499 | 503 | 495 | 497 | 15,300 |