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
2019/12/30 1,892 1,950 1,854 1,929 76,900
2019/12/27 1,896 1,915 1,815 1,906 87,000
2019/12/26 1,907 1,968 1,864 1,914 111,700
2019/12/25 1,800 1,929 1,800 1,892 133,700
2019/12/24 1,664 1,799 1,658 1,779 113,400
2019/12/23 1,850 1,869 1,664 1,664 260,300
2019/12/20 1,742 1,881 1,742 1,873 122,100
2019/12/19 1,759 1,799 1,722 1,737 96,100
2019/12/18 1,746 1,835 1,695 1,745 162,200
2019/12/17 1,630 1,787 1,616 1,733 161,800
2019/12/16 1,565 1,680 1,535 1,649 125,900
2019/12/13 1,600 1,640 1,542 1,564 126,100
2019/12/12 1,501 1,598 1,471 1,588 140,200
2019/12/11 1,511 1,642 1,502 1,530 224,400
2019/12/10 1,450 1,631 1,389 1,531 389,600
2019/12/09 1,467 1,497 1,382 1,442 229,400
2019/12/06 1,217 1,360 1,197 1,347 267,400
2019/12/05 1,237 1,278 1,175 1,247 157,500
2019/12/04 1,274 1,371 1,225 1,237 269,700
2019/12/03 1,180 1,285 1,162 1,265 196,700
2019/12/02 1,140 1,205 1,138 1,197 141,800
2019/11/29 1,112 1,132 1,076 1,110 125,200
2019/11/28 1,054 1,097 1,021 1,063 162,700
2019/11/27 1,003 1,045 993 1,044 103,400
2019/11/26 987 1,005 985 995 31,600
2019/11/25 992 992 985 987 10,000
2019/11/22 990 998 981 981 17,800
2019/11/21 993 994 971 989 28,800
2019/11/20 1,005 1,007 990 993 25,200
2019/11/19 995 1,009 991 1,005 37,600
2019/11/18 1,011 1,011 990 995 40,100
2019/11/15 964 997 964 997 31,400
2019/11/14 979 979 962 963 31,300
2019/11/13 986 989 975 976 59,300
2019/11/12 998 1,014 994 994 239,100
2019/11/11 1,025 1,045 1,011 1,019 57,900
2019/11/08 1,047 1,047 1,011 1,011 45,300
2019/11/07 1,062 1,062 1,041 1,043 13,800
2019/11/06 1,047 1,062 1,042 1,046 10,300
2019/11/05 1,069 1,069 1,047 1,048 13,500
2019/11/01 1,047 1,053 1,035 1,047 15,100
2019/10/31 1,037 1,069 1,035 1,047 25,400
2019/10/30 1,094 1,094 1,035 1,047 41,500
2019/10/29 1,068 1,111 1,044 1,079 55,900
2019/10/28 1,130 1,150 1,066 1,066 48,200
2019/10/25 1,058 1,158 1,040 1,151 91,000
2019/10/24 1,041 1,060 1,017 1,028 34,600
2019/10/23 1,069 1,092 1,038 1,040 23,100
2019/10/21 1,080 1,080 1,048 1,069 28,400
2019/10/18 1,168 1,168 1,058 1,073 74,700
2019/10/17 1,138 1,238 1,136 1,170 90,900
2019/10/16 1,231 1,239 1,135 1,142 185,900
2019/10/15 1,171 1,187 1,163 1,171 27,400
2019/10/11 1,178 1,180 1,163 1,169 12,800
2019/10/10 1,188 1,189 1,157 1,187 8,700
2019/10/09 1,152 1,173 1,150 1,172 6,300
2019/10/08 1,171 1,219 1,166 1,166 32,100
2019/10/07 1,170 1,189 1,156 1,180 7,600
2019/10/04 1,113 1,180 1,102 1,180 10,800
2019/10/03 1,108 1,115 1,099 1,113 21,000
2019/10/02 1,152 1,152 1,123 1,133 13,300
2019/10/01 1,200 1,200 1,155 1,161 30,500
2019/09/30 1,150 1,195 1,134 1,195 32,700
2019/09/27 1,099 1,158 1,099 1,148 34,600
2019/09/26 1,069 1,098 1,065 1,098 22,100
2019/09/25 1,065 1,069 1,030 1,069 10,600
2019/09/24 1,069 1,074 1,051 1,062 8,200
2019/09/20 1,038 1,055 1,038 1,054 7,500
2019/09/19 1,032 1,040 1,014 1,038 10,100
2019/09/18 1,013 1,033 985 1,029 8,800
2019/09/17 991 1,020 983 1,019 7,200
2019/09/13 1,000 1,002 990 995 5,500
2019/09/12 998 1,005 998 1,000 2,700
2019/09/11 1,000 1,001 992 993 3,100
2019/09/10 1,000 1,009 995 996 4,900
2019/09/09 1,010 1,010 989 1,004 8,100
2019/09/06 1,017 1,028 1,006 1,014 6,100
2019/09/05 1,031 1,048 1,007 1,016 14,500
2019/09/04 995 1,037 990 1,035 19,600
2019/09/03 963 1,004 963 995 19,000
2019/09/02 961 972 956 966 7,300
2019/08/30 961 973 950 971 14,000
2019/08/29 970 970 956 969 6,300
2019/08/28 978 978 950 967 11,800
2019/08/27 980 998 977 983 13,300
2019/08/26 975 994 936 980 18,000
2019/08/23 1,001 1,001 985 995 16,000
2019/08/22 1,018 1,019 994 1,004 21,300
2019/08/21 968 1,018 959 1,005 37,500
2019/08/20 931 966 930 963 26,400
2019/08/19 925 930 919 922 16,600
2019/08/16 921 924 918 922 14,100
2019/08/15 900 927 900 919 21,000
2019/08/14 918 920 908 920 23,600
2019/08/13 886 917 875 917 11,300
2019/08/09 884 905 857 898 25,300
2019/08/08 890 910 877 885 36,100
2019/08/07 853 867 848 866 10,900
2019/08/06 808 849 789 845 18,500
2019/08/05 841 845 800 823 20,800
2019/08/02 835 835 832 833 6,300
2019/08/01 838 839 832 839 4,800
2019/07/31 831 839 831 837 4,700
2019/07/30 854 855 835 835 22,300
2019/07/29 859 859 841 847 6,400
2019/07/26 878 881 829 862 40,000
2019/07/25 852 884 846 878 18,200
2019/07/24 850 863 850 855 13,900
2019/07/23 856 856 844 848 9,300
2019/07/22 849 850 825 844 31,500
2019/07/19 883 900 858 861 31,000
2019/07/18 915 925 871 881 42,800
2019/07/17 979 1,049 905 930 143,400
2019/07/16 920 960 916 954 38,200
2019/07/12 921 921 890 910 12,900
2019/07/11 929 929 914 921 5,600
2019/07/10 923 935 912 926 6,600
2019/07/09 945 945 922 929 11,000
2019/07/08 924 957 924 947 15,000
2019/07/05 920 925 910 924 6,800
2019/07/04 913 924 906 916 3,500
2019/07/03 908 911 906 906 900
2019/07/02 902 915 902 908 5,200
2019/07/01 925 925 907 912 2,900
2019/06/28 917 917 903 907 3,800
2019/06/27 890 911 879 907 11,900
2019/06/26 864 879 864 873 1,600
2019/06/25 866 875 856 874 8,900
2019/06/24 855 861 842 851 3,700
2019/06/21 897 897 842 854 14,500
2019/06/20 860 886 850 882 13,100
2019/06/19 883 897 826 857 16,000
2019/06/18 901 901 870 873 6,900
2019/06/17 899 899 864 893 5,900
2019/06/14 914 914 895 909 4,100
2019/06/13 950 950 910 916 7,700
2019/06/12 971 972 948 953 9,400
2019/06/11 974 997 956 997 6,900
2019/06/10 961 984 952 968 7,700
2019/06/07 938 979 931 965 5,000
2019/06/06 933 943 933 933 1,900
2019/06/05 969 969 931 931 6,500
2019/06/04 899 923 861 918 20,700
2019/06/03 973 973 887 895 21,300
2019/05/31 990 1,004 975 978 7,200
2019/05/30 995 1,001 981 986 2,600
2019/05/29 999 1,034 969 989 20,000
2019/05/28 1,086 1,086 1,010 1,017 12,400
2019/05/27 1,086 1,086 1,050 1,065 18,600
2019/05/24 1,061 1,082 1,046 1,072 26,900
2019/05/23 1,090 1,104 1,065 1,075 8,200
2019/05/22 1,068 1,091 1,068 1,088 6,500
2019/05/21 1,032 1,065 1,028 1,065 10,900
2019/05/20 1,087 1,087 1,037 1,044 14,000
2019/05/17 1,110 1,111 1,084 1,084 6,300
2019/05/16 1,113 1,128 1,069 1,092 11,000
2019/05/15 1,125 1,126 1,083 1,111 9,900
2019/05/14 1,075 1,142 1,045 1,125 30,800
2019/05/13 1,137 1,137 1,101 1,102 17,400
2019/05/10 1,047 1,119 1,046 1,107 27,900
2019/05/09 1,065 1,117 1,053 1,053 28,200
2019/05/08 1,081 1,097 1,048 1,063 8,100
2019/05/07 1,046 1,100 1,040 1,074 15,300
2019/04/26 1,024 1,046 1,013 1,046 11,400
2019/04/25 998 1,029 990 1,024 15,600
2019/04/24 1,000 1,017 981 998 7,800
2019/04/23 970 1,025 970 1,010 21,400
2019/04/22 977 977 951 963 9,400
2019/04/19 963 999 953 963 23,200
2019/04/18 1,012 1,014 955 967 20,300
2019/04/17 1,050 1,051 1,010 1,015 11,400
2019/04/16 1,028 1,050 1,025 1,046 13,200
2019/04/15 1,048 1,048 988 1,021 23,800
2019/04/12 1,082 1,096 1,070 1,075 15,200
2019/04/11 1,031 1,180 1,031 1,070 82,300
2019/04/10 1,029 1,029 1,007 1,013 3,700
2019/04/09 1,048 1,048 1,007 1,030 6,900
2019/04/08 1,076 1,089 1,032 1,058 15,300
2019/04/05 1,089 1,090 1,049 1,076 13,400
2019/04/04 1,037 1,099 1,037 1,066 20,300
2019/04/03 1,021 1,042 1,012 1,025 8,600
2019/04/02 1,030 1,050 1,003 1,035 14,800
2019/04/01 1,059 1,064 1,023 1,030 10,600
2019/03/29 1,083 1,085 1,040 1,052 9,900
2019/03/28 1,080 1,094 1,062 1,084 7,900
2019/03/27 1,049 1,111 1,049 1,091 8,700
2019/03/26 1,075 1,112 1,052 1,062 22,900
2019/03/25 1,108 1,138 1,049 1,073 31,800
2019/03/22 1,088 1,140 1,060 1,138 50,700
2019/03/20 1,087 1,097 1,065 1,097 14,700
2019/03/19 1,089 1,097 1,071 1,097 23,200
2019/03/18 1,040 1,096 1,040 1,092 30,300
2019/03/15 1,028 1,049 1,008 1,031 17,300
2019/03/14 1,048 1,056 1,005 1,005 20,800
2019/03/13 1,022 1,040 1,000 1,028 10,500
2019/03/12 966 1,085 966 1,014 61,900
2019/03/11 948 976 915 971 22,700
2019/03/08 995 1,005 961 978 21,300
2019/03/07 969 995 951 995 12,900
2019/03/06 988 994 965 972 23,500
2019/03/05 999 1,011 979 994 24,000
2019/03/04 971 1,032 960 1,011 65,000
2019/03/01 883 1,029 876 982 190,100
2019/02/28 866 883 844 879 12,500
2019/02/27 825 860 818 859 18,200
2019/02/26 839 848 801 834 9,400
2019/02/25 846 846 835 837 1,900
2019/02/22 838 845 818 843 8,500
2019/02/21 849 860 838 841 7,200
2019/02/20 862 862 833 842 11,600
2019/02/19 830 877 827 855 44,200
2019/02/18 829 838 811 826 13,500
2019/02/15 811 824 796 800 7,800
2019/02/14 815 843 806 815 24,100
2019/02/13 810 820 789 815 19,300
2019/02/12 763 807 763 807 23,500
2019/02/08 783 800 783 793 11,300
2019/02/07 801 808 781 805 20,900
2019/02/06 798 805 781 803 27,600
2019/02/05 791 799 771 771 11,500
2019/02/04 785 805 784 794 44,000
2019/02/01 752 790 740 764 23,000
2019/01/31 720 762 707 750 20,600
2019/01/30 730 733 700 708 23,000
2019/01/29 737 739 724 724 6,400
2019/01/28 750 752 737 737 7,600
2019/01/25 725 752 725 746 22,400
2019/01/24 727 739 720 720 16,000
2019/01/23 743 745 700 726 15,800
2019/01/22 749 762 733 758 21,100
2019/01/21 813 818 754 765 44,400
2019/01/18 820 823 792 806 31,200
2019/01/17 771 825 771 805 64,700
2019/01/16 765 801 739 768 70,200
2019/01/15 753 820 733 795 81,900
2019/01/11 709 740 696 726 54,400
2019/01/10 705 710 685 706 14,200
2019/01/09 714 720 693 720 17,000
2019/01/08 707 725 706 713 19,600
2019/01/07 715 718 704 707 50,400
2019/01/04 690 730 648 730 39,000

このページの先頭へ