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
2021/12/30 1,304 1,316 1,274 1,312 36,500
2021/12/29 1,238 1,304 1,236 1,303 25,100
2021/12/28 1,226 1,254 1,221 1,238 32,500
2021/12/27 1,267 1,270 1,220 1,225 37,900
2021/12/24 1,276 1,320 1,275 1,278 39,400
2021/12/23 1,258 1,283 1,255 1,277 17,600
2021/12/22 1,226 1,275 1,226 1,265 52,000
2021/12/21 1,221 1,229 1,191 1,223 34,600
2021/12/20 1,227 1,243 1,183 1,191 55,000
2021/12/17 1,238 1,239 1,220 1,226 17,800
2021/12/16 1,250 1,251 1,231 1,238 20,500
2021/12/15 1,220 1,259 1,220 1,249 42,400
2021/12/14 1,222 1,231 1,212 1,222 25,600
2021/12/13 1,249 1,249 1,216 1,222 12,500
2021/12/10 1,278 1,278 1,221 1,222 26,100
2021/12/09 1,289 1,300 1,260 1,267 17,600
2021/12/08 1,310 1,312 1,281 1,289 27,200
2021/12/07 1,269 1,304 1,269 1,304 68,300
2021/12/06 1,280 1,280 1,248 1,248 11,900
2021/12/03 1,224 1,300 1,221 1,284 24,600
2021/12/02 1,267 1,267 1,221 1,224 21,800
2021/12/01 1,265 1,272 1,215 1,267 52,800
2021/11/30 1,312 1,328 1,265 1,267 56,600
2021/11/29 1,296 1,360 1,295 1,318 40,200
2021/11/26 1,345 1,355 1,320 1,340 38,700
2021/11/25 1,365 1,379 1,331 1,335 55,200
2021/11/24 1,447 1,450 1,372 1,372 68,400
2021/11/22 1,400 1,446 1,394 1,442 25,900
2021/11/19 1,396 1,405 1,394 1,400 21,100
2021/11/18 1,408 1,413 1,394 1,400 25,100
2021/11/17 1,429 1,436 1,407 1,418 29,300
2021/11/16 1,397 1,427 1,391 1,415 69,000
2021/11/15 1,420 1,421 1,389 1,398 71,800
2021/11/12 1,409 1,427 1,409 1,420 28,000
2021/11/11 1,425 1,427 1,406 1,412 27,700
2021/11/10 1,421 1,459 1,410 1,455 25,600
2021/11/09 1,459 1,475 1,430 1,438 25,200
2021/11/08 1,500 1,500 1,456 1,467 25,800
2021/11/05 1,525 1,529 1,491 1,496 21,600
2021/11/04 1,523 1,531 1,496 1,525 28,000
2021/11/02 1,535 1,538 1,492 1,496 32,100
2021/11/01 1,531 1,559 1,527 1,533 22,100
2021/10/29 1,580 1,580 1,518 1,525 42,800
2021/10/28 1,570 1,580 1,540 1,562 38,400
2021/10/27 1,620 1,624 1,576 1,586 35,900
2021/10/26 1,613 1,640 1,595 1,632 43,000
2021/10/25 1,592 1,610 1,548 1,589 96,300
2021/10/22 1,666 1,676 1,627 1,632 84,200
2021/10/21 1,750 1,753 1,650 1,682 161,100
2021/10/20 1,757 1,808 1,715 1,760 117,600
2021/10/19 1,791 1,792 1,735 1,752 176,900
2021/10/18 1,921 1,943 1,819 1,819 431,900
2021/10/15 2,266 2,330 2,240 2,319 57,800
2021/10/14 2,289 2,300 2,234 2,245 19,300
2021/10/13 2,315 2,315 2,241 2,255 22,000
2021/10/12 2,415 2,415 2,331 2,331 26,200
2021/10/11 2,360 2,430 2,321 2,405 30,300
2021/10/08 2,307 2,349 2,294 2,318 20,900
2021/10/07 2,279 2,308 2,250 2,266 18,600
2021/10/06 2,242 2,281 2,181 2,236 51,500
2021/10/05 2,211 2,252 2,169 2,201 82,000
2021/10/04 2,371 2,413 2,255 2,261 60,900
2021/10/01 2,370 2,438 2,315 2,321 48,900
2021/09/30 2,405 2,426 2,365 2,393 28,000
2021/09/29 2,438 2,438 2,372 2,427 64,300
2021/09/28 2,448 2,469 2,400 2,438 37,800
2021/09/27 2,493 2,493 2,433 2,448 39,000
2021/09/24 2,499 2,565 2,476 2,493 29,500
2021/09/22 2,460 2,498 2,398 2,419 48,400
2021/09/21 2,421 2,487 2,390 2,460 44,400
2021/09/17 2,488 2,519 2,471 2,501 20,500
2021/09/16 2,587 2,587 2,433 2,485 63,700
2021/09/15 2,619 2,619 2,526 2,563 48,100
2021/09/14 2,655 2,683 2,615 2,650 33,900
2021/09/13 2,613 2,653 2,586 2,642 23,000
2021/09/10 2,520 2,618 2,520 2,614 47,300
2021/09/09 2,554 2,559 2,504 2,548 39,600
2021/09/08 2,618 2,618 2,491 2,575 61,700
2021/09/07 2,668 2,701 2,618 2,625 38,100
2021/09/06 2,693 2,725 2,632 2,683 54,900
2021/09/03 2,609 2,681 2,590 2,621 48,000
2021/09/02 2,698 2,698 2,575 2,580 56,900
2021/09/01 2,622 2,711 2,580 2,650 63,600
2021/08/31 2,570 2,600 2,535 2,591 17,500
2021/08/30 2,520 2,578 2,520 2,566 22,700
2021/08/27 2,514 2,515 2,464 2,493 36,800
2021/08/26 2,516 2,540 2,502 2,509 19,600
2021/08/25 2,647 2,647 2,491 2,524 42,800
2021/08/24 2,560 2,665 2,560 2,597 49,600
2021/08/23 2,533 2,573 2,470 2,498 42,700
2021/08/20 2,561 2,577 2,471 2,513 51,800
2021/08/19 2,701 2,701 2,561 2,561 41,100
2021/08/18 2,636 2,710 2,603 2,694 42,800
2021/08/17 2,622 2,725 2,622 2,654 70,100
2021/08/16 2,631 2,655 2,585 2,622 55,800
2021/08/13 2,716 2,718 2,640 2,680 27,200
2021/08/12 2,731 2,750 2,686 2,729 21,200
2021/08/11 2,850 2,850 2,716 2,730 24,100
2021/08/10 2,707 2,815 2,680 2,801 30,900
2021/08/06 2,717 2,806 2,663 2,723 35,800
2021/08/05 2,748 2,751 2,687 2,751 42,800
2021/08/04 2,791 2,830 2,690 2,775 98,000
2021/08/03 2,940 2,984 2,790 2,820 80,600
2021/08/02 2,940 2,975 2,888 2,947 55,400
2021/07/30 3,040 3,055 2,953 3,010 53,500
2021/07/29 3,050 3,100 2,962 3,080 37,500
2021/07/28 3,080 3,085 2,989 3,050 64,800
2021/07/27 3,180 3,200 3,085 3,110 42,700
2021/07/26 3,335 3,350 3,125 3,175 73,700
2021/07/21 3,085 3,305 3,085 3,265 108,000
2021/07/20 3,140 3,225 3,000 3,045 90,300
2021/07/19 3,220 3,395 3,170 3,190 151,600
2021/07/16 3,100 3,340 3,080 3,255 250,500
2021/07/15 3,160 3,290 2,874 2,980 520,000
2021/07/14 2,766 2,864 2,729 2,849 183,100
2021/07/13 2,710 2,728 2,666 2,716 46,600
2021/07/12 2,610 2,700 2,590 2,660 55,700
2021/07/09 2,468 2,560 2,461 2,560 30,800
2021/07/08 2,639 2,641 2,505 2,516 45,300
2021/07/07 2,685 2,689 2,621 2,621 25,200
2021/07/06 2,721 2,721 2,671 2,687 14,800
2021/07/05 2,675 2,777 2,659 2,708 43,700
2021/07/02 2,702 2,713 2,624 2,675 43,300
2021/07/01 2,802 2,808 2,685 2,707 42,300
2021/06/30 2,765 2,890 2,753 2,800 31,800
2021/06/29 2,893 2,910 2,750 2,750 39,300
2021/06/28 2,951 2,983 2,854 2,863 74,200
2021/06/25 2,892 2,970 2,829 2,901 97,800
2021/06/24 2,731 2,914 2,731 2,792 103,000
2021/06/23 2,680 2,715 2,675 2,693 5,400
2021/06/22 2,628 2,736 2,628 2,680 16,000
2021/06/21 2,650 2,650 2,578 2,619 18,300
2021/06/18 2,698 2,814 2,661 2,661 38,600
2021/06/17 2,733 2,733 2,677 2,677 26,800
2021/06/16 2,758 2,760 2,731 2,733 16,000
2021/06/15 2,875 2,905 2,760 2,784 34,600
2021/06/14 2,728 2,849 2,715 2,825 37,000
2021/06/11 2,730 2,733 2,675 2,698 33,400
2021/06/10 2,761 2,761 2,728 2,733 15,100
2021/06/09 2,884 2,884 2,761 2,776 17,100
2021/06/08 2,806 2,870 2,803 2,852 26,900
2021/06/07 2,797 2,872 2,735 2,777 58,700
2021/06/04 2,913 2,915 2,801 2,808 39,300
2021/06/03 2,975 2,986 2,921 2,927 20,100
2021/06/02 2,903 3,025 2,903 2,995 25,900
2021/06/01 2,992 3,015 2,872 2,903 44,800
2021/05/31 3,075 3,110 2,980 3,015 15,500
2021/05/28 3,085 3,110 3,020 3,095 12,100
2021/05/27 3,090 3,105 3,020 3,045 22,900
2021/05/26 3,155 3,155 3,085 3,090 18,300
2021/05/25 3,120 3,180 3,120 3,165 11,600
2021/05/24 3,190 3,190 3,115 3,125 13,800
2021/05/21 3,235 3,235 3,145 3,160 29,800
2021/05/20 3,110 3,255 3,105 3,230 34,800
2021/05/19 3,045 3,145 3,015 3,075 14,400
2021/05/18 3,005 3,130 2,952 3,115 32,000
2021/05/17 3,185 3,215 2,979 3,030 47,500
2021/05/14 3,100 3,150 3,020 3,145 34,000
2021/05/13 3,015 3,060 2,950 2,985 55,200
2021/05/12 3,220 3,220 3,060 3,100 41,200
2021/05/11 3,265 3,300 3,115 3,150 46,800
2021/05/10 3,325 3,345 3,250 3,270 22,600
2021/05/07 3,305 3,435 3,265 3,340 42,900
2021/05/06 3,350 3,350 3,205 3,295 36,200
2021/04/30 3,415 3,415 3,250 3,290 91,200
2021/04/28 3,600 3,610 3,430 3,430 114,900
2021/04/27 3,890 3,890 3,625 3,630 93,400
2021/04/26 3,865 3,920 3,775 3,845 38,300
2021/04/23 3,955 4,100 3,770 3,780 133,900
2021/04/22 3,725 3,860 3,605 3,815 76,600
2021/04/21 3,650 3,880 3,575 3,655 98,100
2021/04/20 3,610 3,780 3,530 3,695 178,400
2021/04/19 3,550 3,570 3,420 3,470 54,400
2021/04/16 3,510 3,590 3,415 3,555 84,900
2021/04/15 3,610 3,610 3,380 3,405 105,200
2021/04/14 3,930 3,940 3,620 3,635 186,600
2021/04/13 3,795 3,895 3,640 3,860 69,200
2021/04/12 3,840 3,915 3,750 3,765 25,800
2021/04/09 3,755 3,820 3,705 3,790 22,100
2021/04/08 3,850 3,850 3,750 3,770 20,300
2021/04/07 3,845 3,960 3,825 3,880 19,600
2021/04/06 3,980 4,015 3,800 3,875 30,500
2021/04/05 3,850 3,980 3,850 3,930 23,800
2021/04/02 3,900 3,910 3,790 3,850 44,400
2021/04/01 4,005 4,050 3,870 3,955 51,900
2021/03/31 4,005 4,210 3,970 4,025 85,700
2021/03/30 3,800 4,065 3,760 4,000 101,700
2021/03/29 3,850 3,880 3,680 3,745 64,300
2021/03/26 3,600 3,900 3,580 3,845 109,100
2021/03/25 3,655 3,665 3,435 3,460 50,900
2021/03/24 3,625 3,810 3,575 3,750 58,400
2021/03/23 3,710 3,860 3,670 3,670 39,200
2021/03/22 3,630 3,785 3,610 3,710 44,400
2021/03/19 3,480 3,725 3,410 3,700 70,000
2021/03/18 3,285 3,570 3,235 3,550 83,600
2021/03/17 3,195 3,295 3,180 3,215 20,800
2021/03/16 3,240 3,335 3,195 3,230 35,600
2021/03/15 3,135 3,230 3,070 3,205 32,400
2021/03/12 3,135 3,295 3,035 3,065 58,500
2021/03/11 3,010 3,080 3,010 3,065 19,600
2021/03/10 2,966 3,125 2,960 3,070 53,300
2021/03/09 2,833 2,959 2,793 2,930 32,500
2021/03/08 2,880 2,928 2,720 2,879 83,700
2021/03/05 2,874 2,930 2,808 2,927 52,800
2021/03/04 2,727 2,965 2,705 2,924 76,600
2021/03/03 2,800 2,800 2,646 2,715 51,000
2021/03/02 2,863 2,863 2,751 2,807 35,900
2021/03/01 2,870 2,920 2,803 2,813 20,500
2021/02/26 2,783 2,885 2,731 2,870 54,700
2021/02/25 2,949 2,949 2,828 2,868 19,500
2021/02/24 2,926 3,005 2,850 2,860 58,900
2021/02/22 3,100 3,100 2,921 2,967 54,700
2021/02/19 3,145 3,200 2,961 3,025 74,600
2021/02/18 3,135 3,435 3,115 3,250 87,900
2021/02/17 3,140 3,140 3,030 3,085 20,100
2021/02/16 3,040 3,170 2,999 3,120 34,100
2021/02/15 3,075 3,075 2,970 3,040 25,600
2021/02/12 2,959 3,075 2,920 3,070 22,300
2021/02/10 2,950 2,971 2,913 2,957 11,100
2021/02/09 2,965 3,010 2,930 2,940 21,500
2021/02/08 2,965 3,035 2,943 3,035 34,100
2021/02/05 3,000 3,065 2,960 3,010 27,500
2021/02/04 3,055 3,110 2,960 3,020 34,600
2021/02/03 3,000 3,050 2,953 3,040 36,800
2021/02/02 2,899 3,010 2,873 3,000 39,500
2021/02/01 2,991 2,991 2,777 2,852 81,500
2021/01/29 2,998 3,170 2,991 3,035 72,500
2021/01/28 2,875 2,978 2,860 2,978 40,800
2021/01/27 3,020 3,025 2,930 2,946 33,100
2021/01/26 3,020 3,170 2,974 3,005 69,200
2021/01/25 3,080 3,080 2,880 2,978 112,600
2021/01/22 3,365 3,390 3,105 3,110 145,000
2021/01/21 3,110 3,380 3,100 3,325 122,900
2021/01/20 2,979 3,180 2,860 3,180 150,600
2021/01/19 2,828 3,045 2,808 3,005 204,300
2021/01/18 2,462 2,838 2,445 2,758 272,200
2021/01/15 2,341 2,446 2,236 2,432 188,900
2021/01/14 2,390 2,390 2,260 2,291 113,900
2021/01/13 2,330 2,371 2,265 2,355 62,800
2021/01/12 2,298 2,313 2,242 2,312 34,500
2021/01/08 2,336 2,344 2,288 2,321 18,400
2021/01/07 2,375 2,375 2,268 2,311 26,400
2021/01/06 2,345 2,414 2,329 2,337 19,000
2021/01/05 2,360 2,389 2,311 2,345 33,800
2021/01/04 2,447 2,447 2,365 2,389 37,500

このページの先頭へ