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
2018/12/28 614 664 611 664 31,200
2018/12/27 645 645 595 621 39,900
2018/12/26 592 592 555 555 25,200
2018/12/25 572 572 530 542 109,500
2018/12/21 690 693 611 620 88,600
2018/12/20 721 736 689 696 28,000
2018/12/19 722 745 722 736 19,100
2018/12/18 734 743 716 731 32,900
2018/12/17 786 789 762 764 12,500
2018/12/14 824 824 784 792 17,800
2018/12/13 796 810 784 806 9,200
2018/12/12 774 790 769 787 12,400
2018/12/11 773 787 763 774 17,600
2018/12/10 796 798 754 769 36,600
2018/12/07 812 823 794 809 21,500
2018/12/06 871 871 811 814 30,000
2018/12/05 850 878 828 860 19,900
2018/12/04 873 877 852 853 12,900
2018/12/03 854 876 850 874 16,500
2018/11/30 859 865 833 854 23,200
2018/11/29 881 888 854 859 25,000
2018/11/28 894 895 851 868 36,700
2018/11/27 855 882 842 879 46,200
2018/11/26 818 864 816 841 76,100
2018/11/22 815 834 801 814 27,900
2018/11/21 795 814 787 798 13,000
2018/11/20 818 818 794 800 15,300
2018/11/19 782 830 782 821 30,400
2018/11/16 804 813 780 782 19,000
2018/11/15 797 832 787 808 31,300
2018/11/14 827 827 795 797 18,600
2018/11/13 815 850 794 829 79,900
2018/11/12 844 848 815 818 24,700
2018/11/09 867 877 844 852 23,400
2018/11/08 860 890 860 867 29,700
2018/11/07 870 905 851 858 71,200
2018/11/06 895 904 848 874 156,300
2018/11/05 846 917 846 880 89,500
2018/11/02 830 893 830 859 62,000
2018/11/01 846 860 815 821 27,700
2018/10/31 867 890 836 860 39,500
2018/10/30 808 870 782 867 179,900
2018/10/29 883 890 802 804 42,200
2018/10/26 910 917 840 868 54,400
2018/10/25 889 925 870 885 145,500
2018/10/24 950 975 909 909 81,200
2018/10/23 997 998 937 947 85,000
2018/10/22 1,015 1,054 988 1,002 113,700
2018/10/19 1,200 1,273 1,061 1,075 641,100
2018/10/18 1,138 1,200 1,114 1,152 188,800
2018/10/17 1,100 1,170 1,062 1,143 219,000
2018/10/16 1,050 1,130 919 1,100 192,200
2018/10/15 969 1,065 934 1,064 186,800
2018/10/12 876 954 876 954 38,800
2018/10/11 863 909 850 895 54,800
2018/10/10 935 971 899 938 73,800
2018/10/09 1,020 1,039 925 930 89,700
2018/10/05 995 1,052 995 1,036 32,700
2018/10/04 979 1,022 971 1,011 32,500
2018/10/03 995 995 959 979 23,300
2018/10/02 999 1,010 980 980 32,900
2018/10/01 1,066 1,110 972 1,006 79,000
2018/09/28 1,100 1,114 1,069 1,096 10,900
2018/09/27 1,120 1,121 1,081 1,093 18,100
2018/09/26 1,063 1,128 1,037 1,108 37,200
2018/09/25 1,000 1,041 970 1,033 28,500
2018/09/21 1,027 1,027 1,000 1,003 13,600
2018/09/20 1,027 1,034 1,006 1,012 20,600
2018/09/19 1,036 1,044 1,019 1,027 19,000
2018/09/18 1,021 1,047 1,009 1,038 13,900
2018/09/14 1,021 1,080 1,021 1,056 19,500
2018/09/13 1,118 1,130 1,051 1,051 28,900
2018/09/12 1,099 1,153 1,079 1,148 45,400
2018/09/11 1,040 1,096 1,034 1,079 34,000
2018/09/10 1,010 1,079 1,003 1,025 27,300
2018/09/07 1,040 1,061 1,021 1,038 14,400
2018/09/06 1,052 1,052 1,000 1,037 35,800
2018/09/05 1,155 1,170 1,035 1,047 40,800
2018/09/04 1,123 1,154 1,081 1,136 51,700
2018/09/03 1,050 1,114 1,039 1,101 73,200
2018/08/31 926 1,070 926 1,059 186,400
2018/08/30 887 938 877 930 37,800
2018/08/29 871 900 851 875 14,400
2018/08/28 910 910 863 880 15,500
2018/08/27 870 903 862 883 27,400
2018/08/24 830 868 824 858 24,100
2018/08/23 812 829 808 823 16,200
2018/08/22 784 829 774 812 18,500
2018/08/21 800 812 779 789 15,300
2018/08/20 839 842 812 812 17,500
2018/08/17 889 938 842 848 83,500
2018/08/16 817 829 799 799 35,400
2018/08/15 798 812 798 801 7,400
2018/08/14 832 832 794 801 11,700
2018/08/13 780 806 775 802 13,400
2018/08/10 796 796 780 782 4,200
2018/08/09 795 802 789 800 8,000
2018/08/08 757 795 755 789 17,100
2018/08/07 770 783 747 750 18,000
2018/08/06 766 784 762 776 13,900
2018/08/03 773 775 762 766 3,800
2018/08/02 774 774 760 768 9,300
2018/08/01 770 779 761 767 6,800
2018/07/31 770 777 759 772 10,100
2018/07/30 800 807 775 776 17,400
2018/07/27 805 816 803 810 9,700
2018/07/26 816 827 789 815 28,400
2018/07/25 777 827 765 812 30,200
2018/07/24 786 786 757 761 20,200
2018/07/23 788 788 745 757 21,100
2018/07/20 771 799 768 788 91,700
2018/07/19 810 810 772 772 29,700
2018/07/18 859 859 776 795 38,500
2018/07/17 855 885 831 838 102,700
2018/07/13 890 968 885 968 94,600
2018/07/12 834 869 803 860 27,900
2018/07/11 810 840 809 822 16,700
2018/07/10 820 841 800 811 18,900
2018/07/09 790 827 768 817 16,700
2018/07/06 752 790 735 775 23,400
2018/07/05 785 789 751 760 12,000
2018/07/04 779 805 764 796 9,800
2018/07/03 832 832 780 783 19,900
2018/07/02 795 834 793 795 17,200
2018/06/29 765 812 765 804 5,800
2018/06/28 776 791 758 772 12,100
2018/06/27 801 820 791 791 4,300
2018/06/26 785 801 770 801 17,500
2018/06/25 865 865 804 815 17,500
2018/06/22 848 861 845 857 5,200
2018/06/21 839 873 839 868 9,300
2018/06/20 860 875 818 854 20,300
2018/06/19 916 930 867 878 28,200
2018/06/18 919 920 862 874 42,000
2018/06/15 854 959 834 919 162,400
2018/06/14 845 845 803 809 15,900
2018/06/13 850 857 840 845 14,400
2018/06/12 858 861 827 839 14,500
2018/06/11 877 889 856 857 15,200
2018/06/08 871 877 855 877 9,500
2018/06/07 878 888 870 878 6,300
2018/06/06 856 875 835 870 13,600
2018/06/05 902 902 842 865 21,600
2018/06/04 922 922 892 902 9,100
2018/06/01 913 929 890 906 22,600
2018/05/31 958 958 913 928 14,100
2018/05/30 920 936 901 929 24,200
2018/05/29 995 995 930 953 34,600
2018/05/28 1,021 1,036 1,009 1,023 24,300
2018/05/25 1,066 1,068 1,035 1,035 22,200
2018/05/24 1,044 1,086 1,032 1,064 62,800
2018/05/23 1,000 1,044 999 1,030 41,200
2018/05/22 1,045 1,046 1,030 1,039 23,100
2018/05/21 960 1,033 960 1,025 51,200
2018/05/18 956 987 943 960 24,400
2018/05/17 925 958 924 956 13,100
2018/05/16 955 955 918 923 24,200
2018/05/15 969 969 941 956 12,000
2018/05/14 962 977 942 959 38,500
2018/05/11 938 941 917 917 18,400
2018/05/10 948 954 940 950 13,300
2018/05/09 995 995 930 938 33,400
2018/05/08 980 1,008 975 993 21,400
2018/05/07 983 994 969 980 13,600
2018/05/02 928 985 928 977 29,100
2018/05/01 947 947 922 934 19,600
2018/04/27 958 958 931 939 17,700
2018/04/26 975 975 929 943 53,600
2018/04/25 990 999 955 975 30,800
2018/04/24 1,016 1,016 992 999 14,900
2018/04/23 994 1,024 984 1,009 36,400
2018/04/20 1,029 1,056 988 1,009 61,600
2018/04/19 1,054 1,089 1,032 1,032 79,800
2018/04/18 1,036 1,064 1,010 1,059 25,300
2018/04/17 1,009 1,048 970 1,036 60,600
2018/04/16 1,146 1,146 1,000 1,001 144,000
2018/04/13 1,167 1,278 1,131 1,140 257,800
2018/04/12 1,152 1,185 1,120 1,139 56,100
2018/04/11 1,220 1,220 1,138 1,140 84,800
2018/04/10 1,215 1,249 1,165 1,210 110,700
2018/04/09 1,183 1,220 1,119 1,185 174,400
2018/04/06 1,151 1,184 1,081 1,093 154,500
2018/04/05 1,222 1,238 1,170 1,202 154,600
2018/04/04 1,171 1,223 1,135 1,169 172,000
2018/04/03 1,061 1,199 1,061 1,153 124,300
2018/04/02 1,067 1,123 1,060 1,115 59,500
2018/03/30 1,107 1,107 1,051 1,070 55,800
2018/03/29 1,095 1,137 1,052 1,110 62,800
2018/03/28 1,029 1,098 1,006 1,093 63,900
2018/03/27 1,098 1,128 1,024 1,039 94,700
2018/03/26 1,006 1,087 979 1,077 111,000
2018/03/23 1,080 1,126 1,026 1,027 137,600
2018/03/22 1,097 1,179 1,072 1,169 103,400
2018/03/20 1,039 1,125 1,039 1,116 65,100
2018/03/19 1,136 1,136 1,017 1,061 146,400
2018/03/16 1,090 1,149 1,065 1,131 106,900
2018/03/15 1,186 1,208 1,092 1,100 165,700
2018/03/14 1,140 1,232 1,134 1,185 361,200
2018/03/13 1,177 1,294 1,113 1,142 1,041,200
2018/03/12 1,100 1,254 1,071 1,087 2,141,500
2018/03/09 924 1,064 887 1,054 730,700
2018/03/08 930 965 907 928 120,200
2018/03/07 879 942 879 932 137,700
2018/03/06 888 922 861 880 159,800
2018/03/05 939 939 826 846 176,400
2018/03/02 903 966 892 924 208,300
2018/03/01 986 995 948 948 213,100
2018/02/28 955 1,059 950 1,010 816,100
2018/02/27 955 963 905 910 181,100
2018/02/26 964 975 924 956 259,800
2018/02/23 1,035 1,035 917 949 302,300
2018/02/22 970 1,045 951 1,019 318,200
2018/02/21 1,053 1,152 971 997 933,100
2018/02/20 934 1,094 914 1,035 997,400
2018/02/19 867 1,013 834 949 583,700
2018/02/16 880 903 858 866 222,400
2018/02/15 830 877 782 868 180,900
2018/02/14 822 865 764 800 289,200
2018/02/13 884 965 822 822 1,425,300
2018/02/09 793 929 758 869 1,593,400
2018/02/08 779 779 779 779 22,800
2018/02/07 679 679 679 679 11,700
2018/02/06 595 600 532 579 94,000
2018/02/05 631 647 621 627 21,200
2018/02/02 671 671 644 656 27,300
2018/02/01 631 698 627 671 92,600
2018/01/31 620 637 620 626 11,700
2018/01/30 667 667 618 625 50,000
2018/01/29 635 670 635 661 50,000
2018/01/26 633 634 628 630 14,100
2018/01/25 640 653 632 632 59,700
2018/01/24 640 677 640 656 70,000
2018/01/23 623 639 612 638 40,400
2018/01/22 615 644 597 603 175,800
2018/01/19 618 619 590 615 90,800
2018/01/18 575 610 570 610 98,300
2018/01/17 555 572 555 568 27,800
2018/01/16 563 563 548 555 21,400
2018/01/15 559 559 533 546 63,700
2018/01/12 558 578 545 561 73,900
2018/01/11 564 575 539 548 37,900
2018/01/10 555 571 551 569 25,600
2018/01/09 564 565 557 557 18,000
2018/01/05 555 560 547 554 16,900
2018/01/04 545 560 545 552 21,000

このページの先頭へ