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
2020/12/30 2,374 2,459 2,371 2,416 40,700
2020/12/29 2,299 2,438 2,280 2,424 87,400
2020/12/28 2,338 2,369 2,265 2,292 37,200
2020/12/25 2,308 2,313 2,230 2,291 27,100
2020/12/24 2,325 2,365 2,293 2,345 27,800
2020/12/23 2,235 2,343 2,235 2,343 62,600
2020/12/22 2,430 2,430 2,201 2,223 154,400
2020/12/21 2,500 2,508 2,353 2,449 163,600
2020/12/18 2,418 2,469 2,338 2,414 95,800
2020/12/17 2,299 2,484 2,299 2,463 141,900
2020/12/16 2,198 2,330 2,131 2,304 129,100
2020/12/15 2,106 2,127 2,078 2,123 27,300
2020/12/14 2,128 2,173 2,096 2,109 47,000
2020/12/11 2,020 2,135 2,020 2,131 56,300
2020/12/10 2,013 2,090 2,001 2,006 56,800
2020/12/09 2,100 2,115 2,000 2,001 84,500
2020/12/08 1,931 2,164 1,922 2,109 171,200
2020/12/07 1,895 1,973 1,895 1,941 62,600
2020/12/04 1,856 1,885 1,841 1,875 14,500
2020/12/03 1,890 1,902 1,836 1,837 38,400
2020/12/02 1,911 1,915 1,889 1,896 14,000
2020/12/01 1,904 1,925 1,880 1,919 24,900
2020/11/30 1,934 1,971 1,872 1,886 59,500
2020/11/27 1,970 1,977 1,916 1,927 39,900
2020/11/26 1,970 2,004 1,929 1,994 23,900
2020/11/25 2,060 2,062 1,974 1,987 53,800
2020/11/24 2,075 2,114 2,040 2,061 36,900
2020/11/20 2,120 2,120 2,062 2,068 18,000
2020/11/19 2,081 2,129 2,035 2,107 16,100
2020/11/18 2,078 2,163 2,051 2,100 23,900
2020/11/17 2,200 2,200 2,094 2,097 35,600
2020/11/16 2,228 2,247 2,186 2,218 15,500
2020/11/13 2,200 2,260 2,157 2,228 20,500
2020/11/12 2,233 2,249 2,175 2,210 27,400
2020/11/11 2,090 2,253 2,086 2,232 63,800
2020/11/10 2,323 2,323 2,123 2,132 60,500
2020/11/09 2,314 2,400 2,303 2,323 18,000
2020/11/06 2,360 2,364 2,298 2,320 24,700
2020/11/05 2,408 2,426 2,292 2,320 48,900
2020/11/04 2,205 2,367 2,183 2,326 91,100
2020/11/02 2,123 2,225 2,048 2,164 61,200
2020/10/30 2,235 2,235 2,071 2,106 36,000
2020/10/29 2,182 2,240 2,128 2,186 44,800
2020/10/28 2,267 2,285 2,197 2,226 35,700
2020/10/27 2,267 2,331 2,151 2,287 71,200
2020/10/26 2,581 2,581 2,367 2,367 51,800
2020/10/23 2,585 2,585 2,420 2,550 64,800
2020/10/22 2,589 2,694 2,452 2,604 102,800
2020/10/21 2,555 2,555 2,470 2,479 30,700
2020/10/20 2,500 2,550 2,469 2,530 20,700
2020/10/19 2,411 2,521 2,400 2,518 40,900
2020/10/16 2,505 2,594 2,401 2,455 52,000
2020/10/15 2,541 2,633 2,520 2,520 51,700
2020/10/14 2,531 2,610 2,420 2,564 109,500
2020/10/13 2,211 2,637 2,211 2,552 298,400
2020/10/12 2,280 2,345 2,126 2,211 193,400
2020/10/09 2,305 2,364 2,236 2,270 96,000
2020/10/08 2,220 2,299 2,166 2,288 87,600
2020/10/07 2,140 2,228 2,129 2,199 52,200
2020/10/06 2,188 2,188 2,105 2,129 31,100
2020/10/05 2,138 2,183 2,131 2,171 26,200
2020/10/02 2,214 2,214 2,077 2,095 66,800
2020/09/30 2,170 2,218 2,097 2,215 63,300
2020/09/29 2,171 2,181 2,106 2,178 33,200
2020/09/28 2,122 2,179 2,094 2,161 52,800
2020/09/25 2,039 2,113 2,039 2,072 27,700
2020/09/24 2,080 2,112 1,996 2,018 33,200
2020/09/23 2,034 2,120 2,034 2,106 42,000
2020/09/18 2,066 2,066 2,006 2,033 18,900
2020/09/17 2,081 2,081 2,006 2,016 21,300
2020/09/16 2,045 2,094 2,045 2,081 27,500
2020/09/15 1,990 2,063 1,977 2,033 31,000
2020/09/14 1,990 2,057 1,928 1,981 31,700
2020/09/11 1,935 2,010 1,885 2,000 40,700
2020/09/10 2,022 2,028 1,948 1,954 48,100
2020/09/09 2,055 2,085 1,995 2,025 35,700
2020/09/08 2,129 2,129 2,016 2,073 28,600
2020/09/07 2,226 2,262 2,083 2,100 69,200
2020/09/04 2,069 2,189 2,030 2,151 59,800
2020/09/03 2,132 2,179 2,079 2,112 77,800
2020/09/02 1,960 2,157 1,960 2,149 237,500
2020/09/01 1,888 1,935 1,883 1,923 32,100
2020/08/31 1,860 1,908 1,806 1,888 60,400
2020/08/28 1,910 1,916 1,725 1,780 71,300
2020/08/27 1,970 1,970 1,883 1,910 48,600
2020/08/26 1,870 1,980 1,870 1,970 69,300
2020/08/25 1,945 1,948 1,861 1,873 52,300
2020/08/24 1,977 1,994 1,916 1,948 37,600
2020/08/21 1,905 1,972 1,900 1,972 75,400
2020/08/20 1,869 1,918 1,854 1,912 96,600
2020/08/19 1,860 1,868 1,832 1,853 41,500
2020/08/18 1,801 1,870 1,785 1,862 80,300
2020/08/17 1,800 1,806 1,770 1,805 25,300
2020/08/14 1,786 1,823 1,773 1,814 48,800
2020/08/13 1,740 1,805 1,740 1,786 54,800
2020/08/12 1,770 1,805 1,731 1,734 61,000
2020/08/11 1,840 1,840 1,773 1,781 45,800
2020/08/07 1,838 1,862 1,805 1,820 87,100
2020/08/06 1,785 1,828 1,785 1,819 91,400
2020/08/05 1,679 1,776 1,671 1,774 94,600
2020/08/04 1,698 1,723 1,661 1,688 48,700
2020/08/03 1,628 1,700 1,628 1,658 91,200
2020/07/31 1,683 1,683 1,597 1,601 91,000
2020/07/30 1,618 1,687 1,610 1,686 109,600
2020/07/29 1,644 1,646 1,582 1,592 79,800
2020/07/28 1,608 1,640 1,606 1,630 43,700
2020/07/27 1,587 1,649 1,580 1,596 64,400
2020/07/22 1,609 1,613 1,560 1,600 63,900
2020/07/21 1,577 1,649 1,551 1,622 181,300
2020/07/20 1,650 1,650 1,515 1,521 210,700
2020/07/17 1,751 1,760 1,562 1,620 293,400
2020/07/16 1,979 2,053 1,756 1,765 646,200
2020/07/15 1,914 2,027 1,891 1,956 379,900
2020/07/14 1,878 1,889 1,834 1,870 101,100
2020/07/13 1,878 1,897 1,850 1,893 129,700
2020/07/10 1,808 1,845 1,789 1,810 45,600
2020/07/09 1,840 1,840 1,791 1,808 71,200
2020/07/08 1,824 1,859 1,800 1,833 64,900
2020/07/07 1,738 1,816 1,738 1,815 73,800
2020/07/06 1,728 1,773 1,691 1,726 40,700
2020/07/03 1,713 1,750 1,687 1,718 41,700
2020/07/02 1,793 1,825 1,688 1,688 91,000
2020/07/01 1,820 1,825 1,760 1,786 73,700
2020/06/30 1,809 1,847 1,742 1,820 57,300
2020/06/29 1,739 1,843 1,713 1,770 93,200
2020/06/26 1,975 1,981 1,815 1,819 138,800
2020/06/25 1,902 1,967 1,885 1,967 76,100
2020/06/24 1,891 1,936 1,851 1,918 55,000
2020/06/23 1,960 1,972 1,887 1,895 95,200
2020/06/22 1,968 1,980 1,875 1,965 118,400
2020/06/19 1,823 1,990 1,781 1,930 293,200
2020/06/18 1,702 1,825 1,702 1,816 187,800
2020/06/17 1,677 1,721 1,620 1,716 117,700
2020/06/16 1,545 1,657 1,541 1,645 114,200
2020/06/15 1,600 1,614 1,481 1,492 126,300
2020/06/12 1,503 1,611 1,502 1,591 96,800
2020/06/11 1,725 1,749 1,620 1,622 118,800
2020/06/10 1,599 1,726 1,599 1,709 151,800
2020/06/09 1,647 1,647 1,593 1,607 43,600
2020/06/08 1,601 1,645 1,595 1,645 71,400
2020/06/05 1,643 1,643 1,584 1,596 41,600
2020/06/04 1,627 1,671 1,583 1,633 96,800
2020/06/03 1,635 1,648 1,568 1,612 71,800
2020/06/02 1,560 1,659 1,560 1,635 152,700
2020/06/01 1,527 1,546 1,514 1,542 46,700
2020/05/29 1,459 1,532 1,454 1,525 58,300
2020/05/28 1,438 1,530 1,438 1,493 93,000
2020/05/27 1,523 1,523 1,442 1,451 142,700
2020/05/26 1,600 1,600 1,527 1,530 153,100
2020/05/25 1,637 1,659 1,626 1,626 67,600
2020/05/22 1,655 1,672 1,604 1,622 68,100
2020/05/21 1,682 1,705 1,646 1,661 94,600
2020/05/20 1,602 1,662 1,586 1,642 102,100
2020/05/19 1,685 1,728 1,619 1,642 117,900
2020/05/18 1,615 1,677 1,615 1,654 123,700
2020/05/15 1,529 1,610 1,527 1,610 94,700
2020/05/14 1,561 1,570 1,500 1,519 51,700
2020/05/13 1,551 1,575 1,530 1,570 47,700
2020/05/12 1,577 1,588 1,550 1,560 54,800
2020/05/11 1,612 1,645 1,572 1,575 68,700
2020/05/08 1,617 1,678 1,592 1,611 96,600
2020/05/07 1,510 1,640 1,510 1,639 135,600
2020/05/01 1,534 1,615 1,500 1,547 121,500
2020/04/30 1,661 1,667 1,530 1,541 188,700
2020/04/28 1,647 1,681 1,575 1,634 132,000
2020/04/27 1,742 1,750 1,635 1,661 182,900
2020/04/24 1,760 1,800 1,673 1,714 263,300
2020/04/23 1,588 1,726 1,588 1,702 196,700
2020/04/22 1,556 1,600 1,375 1,551 211,800
2020/04/21 1,730 1,760 1,566 1,619 258,800
2020/04/20 1,600 1,808 1,595 1,735 346,900
2020/04/17 1,560 1,575 1,522 1,562 157,300
2020/04/16 1,494 1,537 1,477 1,510 192,100
2020/04/15 1,580 1,592 1,465 1,495 330,400
2020/04/14 1,418 1,460 1,371 1,410 299,100
2020/04/13 1,330 1,450 1,305 1,395 329,700
2020/04/10 1,250 1,268 1,228 1,248 126,200
2020/04/09 1,240 1,327 1,210 1,223 302,600
2020/04/08 1,146 1,207 1,080 1,180 138,000
2020/04/07 1,193 1,211 1,084 1,146 240,300
2020/04/06 963 1,106 963 1,103 187,400
2020/04/03 1,122 1,143 960 970 214,300
2020/04/02 1,120 1,144 1,042 1,094 271,000
2020/04/01 992 1,104 941 1,030 289,500
2020/03/31 1,006 1,029 951 954 194,200
2020/03/30 855 912 834 901 106,200
2020/03/27 839 873 788 826 62,000
2020/03/26 806 812 767 779 42,400
2020/03/25 830 855 810 840 49,700
2020/03/24 719 785 715 785 56,200
2020/03/23 726 731 660 718 104,700
2020/03/19 797 799 721 729 53,700
2020/03/18 812 846 775 782 63,500
2020/03/17 722 828 714 810 59,700
2020/03/16 825 829 763 780 64,300
2020/03/13 777 807 729 750 90,600
2020/03/12 887 933 840 879 83,800
2020/03/11 965 1,004 914 914 81,700
2020/03/10 913 995 877 950 84,600
2020/03/09 1,001 1,022 929 958 74,900
2020/03/06 1,102 1,112 1,047 1,074 57,500
2020/03/05 1,210 1,224 1,101 1,132 76,200
2020/03/04 1,152 1,195 1,125 1,180 52,500
2020/03/03 1,263 1,266 1,165 1,170 94,300
2020/03/02 1,153 1,253 1,105 1,182 126,900
2020/02/28 1,086 1,140 1,042 1,063 102,800
2020/02/27 1,237 1,244 1,145 1,176 82,300
2020/02/26 1,261 1,346 1,193 1,249 89,500
2020/02/25 1,218 1,324 1,218 1,291 37,300
2020/02/21 1,337 1,393 1,316 1,368 20,700
2020/02/20 1,440 1,440 1,344 1,362 35,200
2020/02/19 1,370 1,430 1,351 1,410 37,300
2020/02/18 1,390 1,424 1,326 1,347 68,700
2020/02/17 1,420 1,439 1,391 1,395 41,500
2020/02/14 1,471 1,472 1,412 1,435 33,900
2020/02/13 1,515 1,535 1,463 1,472 32,400
2020/02/12 1,600 1,608 1,505 1,514 37,200
2020/02/10 1,616 1,618 1,575 1,582 47,300
2020/02/07 1,565 1,639 1,562 1,626 131,900
2020/02/06 1,473 1,574 1,470 1,565 87,400
2020/02/05 1,473 1,498 1,424 1,455 41,800
2020/02/04 1,447 1,477 1,439 1,451 29,500
2020/02/03 1,434 1,483 1,409 1,470 44,400
2020/01/31 1,419 1,538 1,419 1,510 84,900
2020/01/30 1,500 1,521 1,371 1,397 158,500
2020/01/29 1,429 1,563 1,414 1,529 195,000
2020/01/28 1,332 1,425 1,332 1,420 78,400
2020/01/27 1,313 1,364 1,312 1,337 54,300
2020/01/24 1,372 1,388 1,330 1,343 79,900
2020/01/23 1,426 1,427 1,401 1,402 43,400
2020/01/22 1,423 1,447 1,411 1,447 29,600
2020/01/21 1,459 1,460 1,413 1,427 41,300
2020/01/20 1,431 1,460 1,404 1,446 61,700
2020/01/17 1,528 1,528 1,435 1,441 94,700
2020/01/16 1,555 1,578 1,483 1,501 130,300
2020/01/15 1,478 1,560 1,460 1,521 105,700
2020/01/14 1,490 1,490 1,453 1,474 91,400
2020/01/10 1,600 1,605 1,476 1,505 152,400
2020/01/09 1,705 1,720 1,570 1,572 306,500
2020/01/08 1,796 1,800 1,672 1,778 106,600
2020/01/07 1,836 1,886 1,806 1,818 63,600
2020/01/06 1,870 1,927 1,791 1,811 78,300

このページの先頭へ