パス(3840)の株価時系列情報
パス(3840)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 101 | 101 | 96 | 98 | 332,000 |
| 2025/06/12 | 100 | 101 | 97 | 99 | 331,200 |
| 2025/06/11 | 96 | 104 | 96 | 101 | 661,800 |
| 2025/06/10 | 95 | 97 | 94 | 96 | 154,100 |
| 2025/06/09 | 96 | 97 | 94 | 94 | 121,200 |
| 2025/06/06 | 96 | 97 | 94 | 95 | 166,800 |
| 2025/06/05 | 99 | 99 | 96 | 96 | 255,200 |
| 2025/06/04 | 98 | 100 | 97 | 99 | 216,000 |
| 2025/06/03 | 98 | 99 | 97 | 99 | 150,000 |
| 2025/06/02 | 95 | 97 | 95 | 97 | 103,200 |
| 2025/05/30 | 93 | 96 | 92 | 94 | 208,100 |
| 2025/05/29 | 95 | 95 | 93 | 93 | 178,900 |
| 2025/05/28 | 96 | 96 | 94 | 94 | 127,900 |
| 2025/05/27 | 95 | 96 | 94 | 95 | 120,900 |
| 2025/05/26 | 96 | 96 | 94 | 95 | 193,400 |
| 2025/05/23 | 99 | 100 | 95 | 95 | 425,700 |
| 2025/05/22 | 99 | 102 | 98 | 98 | 258,900 |
| 2025/05/21 | 103 | 104 | 100 | 100 | 281,500 |
| 2025/05/20 | 99 | 105 | 98 | 103 | 618,200 |
| 2025/05/19 | 96 | 100 | 96 | 98 | 198,800 |
| 2025/05/16 | 97 | 97 | 96 | 97 | 94,800 |
| 2025/05/15 | 98 | 98 | 95 | 96 | 288,700 |
| 2025/05/14 | 96 | 101 | 96 | 98 | 663,000 |
| 2025/05/13 | 98 | 99 | 97 | 97 | 195,500 |
| 2025/05/12 | 98 | 99 | 97 | 99 | 181,400 |
| 2025/05/09 | 99 | 102 | 96 | 97 | 1,352,400 |
| 2025/05/08 | 99 | 104 | 98 | 100 | 1,057,400 |
| 2025/05/07 | 97 | 112 | 94 | 99 | 15,617,200 |
| 2025/05/02 | 96 | 97 | 95 | 97 | 201,100 |
| 2025/05/01 | 94 | 96 | 94 | 96 | 188,700 |
| 2025/04/30 | 96 | 103 | 94 | 95 | 2,408,100 |
| 2025/04/28 | 97 | 108 | 93 | 96 | 3,265,300 |
| 2025/04/25 | 96 | 97 | 96 | 97 | 50,900 |
| 2025/04/24 | 97 | 98 | 96 | 97 | 103,400 |
| 2025/04/23 | 99 | 108 | 93 | 97 | 1,800,800 |
| 2025/04/22 | 97 | 98 | 95 | 98 | 73,500 |
| 2025/04/21 | 97 | 99 | 97 | 97 | 151,900 |
| 2025/04/18 | 97 | 104 | 91 | 97 | 1,326,600 |
| 2025/04/17 | 97 | 103 | 94 | 98 | 647,100 |
| 2025/04/16 | 102 | 103 | 97 | 97 | 361,000 |
| 2025/04/15 | 95 | 108 | 95 | 100 | 1,536,000 |
| 2025/04/14 | 96 | 109 | 93 | 94 | 1,839,200 |
| 2025/04/11 | 92 | 96 | 91 | 95 | 183,500 |
| 2025/04/10 | 97 | 99 | 93 | 94 | 593,900 |
| 2025/04/09 | 95 | 100 | 88 | 89 | 763,000 |
| 2025/04/08 | 83 | 96 | 83 | 92 | 506,800 |
| 2025/04/07 | 80 | 88 | 77 | 78 | 1,063,600 |
| 2025/04/04 | 93 | 104 | 81 | 91 | 2,289,800 |
| 2025/04/03 | 94 | 99 | 89 | 95 | 455,300 |
| 2025/04/02 | 99 | 101 | 98 | 98 | 157,500 |
| 2025/04/01 | 101 | 116 | 97 | 101 | 3,149,500 |
| 2025/03/31 | 102 | 130 | 96 | 98 | 3,162,000 |
| 2025/03/28 | 106 | 106 | 101 | 102 | 210,100 |
| 2025/03/27 | 105 | 105 | 103 | 103 | 121,700 |
| 2025/03/26 | 105 | 105 | 104 | 104 | 31,000 |
| 2025/03/25 | 105 | 105 | 104 | 104 | 46,300 |
| 2025/03/24 | 106 | 107 | 104 | 104 | 125,100 |
| 2025/03/21 | 107 | 108 | 106 | 106 | 73,500 |
| 2025/03/19 | 106 | 108 | 106 | 106 | 52,000 |
| 2025/03/18 | 110 | 110 | 105 | 106 | 171,800 |
| 2025/03/17 | 108 | 110 | 107 | 110 | 58,300 |
| 2025/03/14 | 106 | 110 | 106 | 108 | 129,800 |
| 2025/03/13 | 106 | 109 | 105 | 106 | 90,400 |
| 2025/03/12 | 103 | 108 | 103 | 106 | 124,400 |
| 2025/03/11 | 105 | 106 | 102 | 104 | 156,400 |
| 2025/03/10 | 107 | 107 | 105 | 105 | 99,500 |
| 2025/03/07 | 108 | 110 | 106 | 106 | 239,100 |
| 2025/03/06 | 109 | 110 | 108 | 109 | 70,700 |
| 2025/03/05 | 106 | 109 | 105 | 109 | 124,900 |
| 2025/03/04 | 107 | 107 | 104 | 105 | 139,100 |
| 2025/03/03 | 110 | 110 | 107 | 107 | 176,600 |
| 2025/02/28 | 110 | 111 | 107 | 109 | 175,000 |
| 2025/02/27 | 110 | 110 | 108 | 109 | 100,600 |
| 2025/02/26 | 111 | 111 | 107 | 108 | 131,900 |
| 2025/02/25 | 108 | 111 | 106 | 110 | 205,800 |
| 2025/02/21 | 110 | 110 | 107 | 110 | 125,100 |
| 2025/02/20 | 105 | 115 | 105 | 108 | 650,500 |
| 2025/02/19 | 108 | 108 | 105 | 105 | 146,200 |
| 2025/02/18 | 109 | 109 | 106 | 106 | 185,800 |
| 2025/02/17 | 109 | 110 | 105 | 108 | 222,300 |
| 2025/02/14 | 110 | 111 | 109 | 110 | 63,700 |
| 2025/02/13 | 110 | 111 | 110 | 110 | 55,200 |
| 2025/02/12 | 111 | 111 | 109 | 110 | 114,200 |
| 2025/02/10 | 109 | 112 | 108 | 111 | 157,000 |
| 2025/02/07 | 110 | 111 | 105 | 110 | 346,700 |
| 2025/02/06 | 113 | 113 | 110 | 110 | 197,800 |
| 2025/02/05 | 114 | 114 | 109 | 111 | 280,800 |
| 2025/02/04 | 110 | 114 | 110 | 114 | 271,100 |
| 2025/02/03 | 110 | 112 | 108 | 112 | 221,500 |
| 2025/01/31 | 108 | 112 | 106 | 112 | 198,400 |
| 2025/01/30 | 109 | 110 | 107 | 110 | 147,100 |
| 2025/01/29 | 111 | 111 | 108 | 109 | 275,500 |
| 2025/01/28 | 105 | 110 | 105 | 110 | 523,000 |
| 2025/01/27 | 105 | 105 | 103 | 103 | 127,900 |
| 2025/01/24 | 103 | 104 | 100 | 104 | 257,900 |
| 2025/01/23 | 99 | 107 | 99 | 103 | 441,900 |
| 2025/01/22 | 101 | 101 | 98 | 99 | 48,700 |
| 2025/01/21 | 100 | 100 | 98 | 100 | 90,100 |
| 2025/01/20 | 97 | 100 | 95 | 100 | 94,300 |
| 2025/01/17 | 97 | 97 | 92 | 97 | 223,500 |
| 2025/01/16 | 100 | 100 | 97 | 97 | 109,300 |
| 2025/01/15 | 100 | 100 | 98 | 100 | 108,200 |
| 2025/01/14 | 100 | 100 | 98 | 98 | 108,800 |
| 2025/01/10 | 99 | 102 | 99 | 101 | 90,200 |
| 2025/01/09 | 103 | 103 | 98 | 101 | 342,000 |
| 2025/01/08 | 103 | 104 | 101 | 103 | 224,600 |
| 2025/01/07 | 104 | 104 | 102 | 102 | 208,000 |
| 2025/01/06 | 109 | 109 | 103 | 104 | 334,900 |
| 2024/12/30 | 107 | 110 | 106 | 109 | 232,900 |
| 2024/12/27 | 104 | 110 | 103 | 107 | 494,200 |
| 2024/12/26 | 117 | 118 | 112 | 114 | 643,100 |
| 2024/12/25 | 119 | 119 | 115 | 117 | 329,100 |
| 2024/12/24 | 121 | 121 | 117 | 119 | 129,600 |
| 2024/12/23 | 120 | 122 | 118 | 119 | 249,800 |
| 2024/12/20 | 116 | 119 | 115 | 119 | 157,500 |
| 2024/12/19 | 116 | 119 | 113 | 116 | 473,300 |
| 2024/12/18 | 119 | 119 | 116 | 117 | 194,900 |
| 2024/12/17 | 121 | 121 | 118 | 118 | 123,000 |
| 2024/12/16 | 125 | 125 | 116 | 119 | 470,600 |
| 2024/12/13 | 126 | 127 | 120 | 121 | 395,100 |
| 2024/12/12 | 125 | 129 | 123 | 126 | 433,200 |
| 2024/12/11 | 119 | 127 | 119 | 126 | 832,300 |
| 2024/12/10 | 120 | 120 | 115 | 116 | 701,400 |
| 2024/12/09 | 114 | 135 | 112 | 119 | 4,249,300 |
| 2024/12/06 | 113 | 114 | 112 | 113 | 22,100 |
| 2024/12/05 | 114 | 115 | 112 | 114 | 52,100 |
| 2024/12/04 | 114 | 115 | 111 | 112 | 61,500 |
| 2024/12/03 | 113 | 116 | 113 | 114 | 36,500 |
| 2024/12/02 | 116 | 116 | 113 | 114 | 35,900 |
| 2024/11/29 | 117 | 117 | 115 | 115 | 79,700 |
| 2024/11/28 | 116 | 117 | 115 | 115 | 62,200 |
| 2024/11/27 | 113 | 119 | 112 | 118 | 333,200 |
| 2024/11/26 | 117 | 119 | 115 | 118 | 143,900 |
| 2024/11/25 | 117 | 118 | 116 | 117 | 51,800 |
| 2024/11/22 | 120 | 120 | 116 | 116 | 147,700 |
| 2024/11/21 | 122 | 122 | 119 | 121 | 166,300 |
| 2024/11/20 | 125 | 125 | 121 | 121 | 148,500 |
| 2024/11/19 | 120 | 125 | 119 | 125 | 208,700 |
| 2024/11/18 | 116 | 125 | 116 | 119 | 275,000 |
| 2024/11/15 | 114 | 118 | 110 | 118 | 261,900 |
| 2024/11/14 | 117 | 117 | 111 | 114 | 144,900 |
| 2024/11/13 | 117 | 118 | 114 | 117 | 164,200 |
| 2024/11/12 | 118 | 119 | 116 | 118 | 52,000 |
| 2024/11/11 | 119 | 120 | 117 | 118 | 159,900 |
| 2024/11/08 | 119 | 124 | 116 | 121 | 303,200 |
| 2024/11/07 | 117 | 118 | 114 | 115 | 163,600 |
| 2024/11/06 | 124 | 124 | 114 | 115 | 527,500 |
| 2024/11/05 | 120 | 120 | 112 | 116 | 106,400 |
| 2024/11/01 | 112 | 120 | 112 | 120 | 125,200 |
| 2024/10/31 | 112 | 114 | 111 | 113 | 71,100 |
| 2024/10/30 | 112 | 114 | 110 | 111 | 58,700 |
| 2024/10/29 | 112 | 113 | 109 | 111 | 78,200 |
| 2024/10/28 | 108 | 111 | 106 | 111 | 112,800 |
| 2024/10/25 | 110 | 118 | 105 | 107 | 399,600 |
| 2024/10/24 | 118 | 125 | 110 | 110 | 877,400 |
| 2024/10/23 | 115 | 130 | 111 | 114 | 3,242,600 |
| 2024/10/22 | 109 | 109 | 105 | 106 | 101,200 |
| 2024/10/21 | 104 | 113 | 103 | 108 | 159,100 |
| 2024/10/18 | 102 | 115 | 101 | 105 | 431,500 |
| 2024/10/17 | 103 | 104 | 95 | 103 | 520,000 |
| 2024/10/16 | 108 | 109 | 102 | 105 | 98,400 |
| 2024/10/15 | 108 | 110 | 107 | 108 | 30,200 |
| 2024/10/11 | 107 | 110 | 105 | 109 | 136,800 |
| 2024/10/10 | 110 | 110 | 107 | 107 | 87,900 |
| 2024/10/09 | 109 | 112 | 109 | 111 | 51,800 |
| 2024/10/08 | 112 | 112 | 108 | 108 | 39,300 |
| 2024/10/07 | 112 | 112 | 109 | 110 | 41,900 |
| 2024/10/04 | 108 | 112 | 108 | 110 | 125,200 |
| 2024/10/03 | 118 | 119 | 108 | 112 | 309,200 |
| 2024/10/02 | 123 | 123 | 116 | 116 | 178,600 |
| 2024/10/01 | 127 | 127 | 119 | 123 | 327,000 |
| 2024/09/30 | 120 | 120 | 116 | 118 | 153,200 |
| 2024/09/27 | 120 | 124 | 120 | 122 | 76,400 |
| 2024/09/26 | 118 | 121 | 118 | 120 | 103,300 |
| 2024/09/25 | 119 | 121 | 117 | 118 | 137,000 |
| 2024/09/24 | 121 | 121 | 119 | 119 | 83,300 |
| 2024/09/20 | 122 | 122 | 117 | 120 | 145,300 |
| 2024/09/19 | 120 | 122 | 119 | 121 | 96,100 |
| 2024/09/18 | 121 | 122 | 118 | 119 | 71,100 |
| 2024/09/17 | 122 | 122 | 117 | 121 | 181,900 |
| 2024/09/13 | 119 | 123 | 118 | 123 | 184,200 |
| 2024/09/12 | 115 | 122 | 115 | 119 | 135,500 |
| 2024/09/11 | 121 | 121 | 110 | 114 | 298,400 |
| 2024/09/10 | 122 | 124 | 121 | 121 | 49,600 |
| 2024/09/09 | 125 | 125 | 117 | 121 | 298,400 |
| 2024/09/06 | 130 | 132 | 124 | 127 | 259,900 |
| 2024/09/05 | 133 | 135 | 125 | 127 | 351,900 |
| 2024/09/04 | 124 | 135 | 124 | 132 | 274,300 |
| 2024/09/03 | 130 | 132 | 128 | 130 | 178,800 |
| 2024/09/02 | 136 | 136 | 130 | 130 | 102,800 |
| 2024/08/30 | 134 | 135 | 129 | 134 | 232,100 |
| 2024/08/29 | 141 | 141 | 133 | 134 | 304,000 |
| 2024/08/28 | 141 | 143 | 138 | 139 | 319,300 |
| 2024/08/27 | 140 | 152 | 136 | 143 | 2,010,500 |
| 2024/08/26 | 134 | 135 | 128 | 129 | 169,300 |
| 2024/08/23 | 135 | 136 | 127 | 131 | 440,700 |
| 2024/08/22 | 133 | 137 | 130 | 136 | 345,100 |
| 2024/08/21 | 129 | 137 | 126 | 133 | 605,100 |
| 2024/08/20 | 124 | 135 | 123 | 131 | 1,362,200 |
| 2024/08/19 | 117 | 121 | 114 | 119 | 392,300 |