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
2026/05/22 1,943 1,981 1,934 1,981 26,100
2026/05/21 1,937 1,968 1,920 1,942 14,400
2026/05/20 1,968 1,995 1,900 1,909 15,800
2026/05/19 1,922 2,009 1,922 1,950 41,600
2026/05/18 1,905 1,928 1,896 1,917 20,400
2026/05/15 1,896 1,945 1,896 1,902 7,600
2026/05/14 1,951 1,963 1,900 1,928 23,200
2026/05/13 1,954 1,986 1,954 1,960 13,000
2026/05/12 1,981 1,985 1,947 1,954 20,100
2026/05/11 1,950 2,000 1,950 1,980 38,200
2026/05/08 1,902 1,907 1,858 1,885 23,900
2026/05/07 1,900 1,914 1,867 1,895 14,700
2026/05/01 1,886 1,899 1,855 1,881 26,000
2026/04/30 1,912 1,912 1,878 1,886 32,300
2026/04/28 1,918 1,933 1,908 1,918 23,500
2026/04/27 1,916 1,945 1,886 1,910 46,900
2026/04/24 1,972 1,972 1,886 1,886 61,400
2026/04/23 1,995 1,995 1,958 1,985 42,700
2026/04/22 2,002 2,035 1,995 1,995 67,500
2026/04/21 2,020 2,043 2,007 2,009 59,900
2026/04/20 2,024 2,039 2,010 2,029 24,300
2026/04/17 2,011 2,067 1,978 2,058 71,700
2026/04/16 2,007 2,027 1,953 2,004 140,200
2026/04/15 2,202 2,206 2,017 2,018 283,300
2026/04/14 2,428 2,428 2,360 2,402 114,500
2026/04/13 2,339 2,369 2,276 2,328 36,800
2026/04/10 2,341 2,378 2,306 2,348 25,000
2026/04/09 2,365 2,398 2,301 2,312 18,700
2026/04/08 2,339 2,386 2,302 2,361 25,200
2026/04/07 2,227 2,271 2,176 2,239 34,000
2026/04/06 2,114 2,253 2,085 2,242 48,400
2026/04/03 2,121 2,135 2,084 2,095 12,200
2026/03/27 2,135 2,200 2,135 2,181 16,100
2026/03/26 2,242 2,243 2,145 2,170 20,400
2026/03/25 2,226 2,267 2,206 2,254 23,400
2026/03/24 2,194 2,201 2,131 2,176 19,700
2026/03/23 2,129 2,160 2,091 2,153 41,500
2026/03/19 2,339 2,339 2,199 2,216 50,600
2026/03/18 2,323 2,399 2,323 2,389 15,300
2026/03/17 2,370 2,405 2,313 2,323 29,700
2026/03/16 2,326 2,380 2,314 2,368 15,800
2026/03/13 2,359 2,372 2,318 2,355 12,300
2026/03/12 2,366 2,431 2,366 2,409 31,800
2026/03/11 2,383 2,441 2,362 2,366 23,700
2026/03/10 2,355 2,436 2,351 2,383 34,500
2026/03/09 2,317 2,343 2,237 2,338 31,900
2026/03/06 2,411 2,453 2,395 2,417 13,600
2026/03/05 2,404 2,487 2,332 2,461 55,900
2026/03/04 2,359 2,400 2,230 2,309 66,100
2026/03/03 2,483 2,493 2,374 2,409 39,200
2026/03/02 2,380 2,550 2,327 2,492 47,300
2026/02/27 2,449 2,469 2,392 2,469 23,100
2026/02/26 2,461 2,500 2,430 2,449 45,400
2026/02/25 2,296 2,481 2,296 2,436 57,900
2026/02/24 2,290 2,319 2,271 2,286 14,400
2026/02/20 2,371 2,371 2,286 2,307 29,700
2026/02/19 2,318 2,386 2,288 2,372 54,100
2026/02/18 2,353 2,362 2,273 2,294 57,500
2026/02/17 2,140 2,374 2,116 2,337 110,300
2026/02/16 2,120 2,140 2,078 2,140 37,800
2026/02/13 2,130 2,137 2,072 2,122 22,300
2026/02/12 2,066 2,133 2,024 2,122 38,100
2026/02/10 2,035 2,087 2,015 2,082 45,700
2026/02/09 1,981 2,035 1,947 2,035 38,000
2026/02/06 1,961 1,961 1,915 1,945 20,200
2026/02/05 1,931 1,954 1,925 1,953 20,700
2026/02/04 1,974 1,979 1,911 1,925 47,200
2026/02/03 1,956 1,994 1,933 1,974 39,000
2026/02/02 1,997 2,030 1,926 1,928 61,000
2026/01/30 2,043 2,050 1,987 2,006 27,200
2026/01/29 2,060 2,077 1,996 2,030 48,200
2026/01/28 2,029 2,119 2,004 2,058 97,600
2026/01/27 2,006 2,043 1,970 2,043 30,200
2026/01/26 2,022 2,032 1,985 2,006 29,700
2026/01/23 2,017 2,047 2,017 2,040 21,500
2026/01/22 2,088 2,088 2,022 2,023 54,900
2026/01/21 2,063 2,112 2,062 2,089 52,300
2026/01/20 2,172 2,181 2,115 2,121 39,800
2026/01/19 2,100 2,195 2,062 2,170 84,400
2026/01/16 2,004 2,061 1,920 2,050 112,200
2026/01/15 1,950 2,059 1,943 2,022 185,200
2026/01/14 1,890 1,910 1,827 1,863 79,500
2026/01/13 1,945 1,945 1,884 1,905 72,400
2026/01/09 1,875 1,922 1,875 1,905 40,400
2026/01/08 1,840 1,860 1,820 1,857 31,100
2026/01/07 1,801 1,835 1,784 1,830 31,200
2026/01/06 1,825 1,845 1,767 1,800 60,400
2026/01/05 1,886 1,900 1,823 1,846 55,500

このページの先頭へ