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
2009/12/30 21,010 21,010 20,030 21,000 90
2009/12/29 21,890 21,890 21,140 21,180 92
2009/12/28 21,450 21,700 21,130 21,140 90
2009/12/25 22,000 22,000 21,710 21,750 73
2009/12/24 22,300 22,300 21,750 22,170 165
2009/12/22 23,650 24,000 22,200 22,200 235
2009/12/21 22,300 24,700 21,100 23,950 282
2009/12/18 22,800 22,800 21,170 22,000 189
2009/12/17 24,200 24,600 22,000 22,500 630
2009/12/16 23,600 24,500 23,300 24,500 1,481
2009/12/15 20,000 21,500 19,700 21,500 163
2009/12/14 19,600 20,470 19,200 19,500 40
2009/12/11 19,400 20,400 18,600 19,810 61
2009/12/10 20,100 20,500 19,200 19,500 70
2009/12/09 20,640 20,800 19,100 19,100 177
2009/12/08 21,700 21,800 20,730 21,000 78
2009/12/07 21,000 22,000 21,000 22,000 45
2009/12/04 22,660 22,660 21,460 21,480 80
2009/12/03 22,000 22,800 21,700 21,760 131
2009/12/02 22,800 22,800 21,280 22,000 65
2009/12/01 21,810 23,000 21,810 22,980 74
2009/11/30 22,310 23,100 22,000 22,790 147
2009/11/27 22,850 23,610 21,400 22,100 357
2009/11/26 24,110 24,900 24,030 24,050 307
2009/11/25 23,600 23,900 23,300 23,900 271
2009/11/24 22,010 23,500 21,760 23,500 112
2009/11/20 21,990 22,200 21,030 22,200 189
2009/11/19 22,710 22,710 21,310 21,570 296
2009/11/18 21,820 22,790 21,510 22,110 286
2009/11/17 22,710 23,880 21,200 22,400 371
2009/11/16 20,050 22,290 20,000 21,810 398
2009/11/13 19,700 21,500 19,500 20,310 392
2009/11/12 17,740 19,950 17,740 19,900 464
2009/11/11 18,100 18,390 17,940 17,950 162
2009/11/10 18,090 19,500 17,850 18,900 188
2009/11/09 17,800 18,290 17,400 18,290 214
2009/11/06 18,800 18,800 17,600 18,300 148
2009/11/05 19,570 19,570 19,000 19,000 144
2009/11/04 19,540 20,000 19,410 19,720 144
2009/11/02 20,500 20,500 19,800 19,800 333
2009/10/30 20,180 20,780 19,600 20,500 427
2009/10/29 18,790 20,510 18,790 19,980 467
2009/10/28 17,020 19,200 17,020 19,190 464
2009/10/27 17,900 17,900 17,200 17,200 401
2009/10/26 18,000 18,780 18,000 18,700 182
2009/10/23 19,010 19,010 18,100 18,240 735
2009/10/22 18,450 20,100 18,000 19,500 1,496
2009/10/21 18,200 18,500 17,700 18,100 554
2009/10/20 19,730 19,920 18,200 18,850 750
2009/10/19 19,600 19,950 19,010 19,930 130
2009/10/16 20,250 20,250 19,160 19,630 595
2009/10/15 22,200 23,000 20,500 20,550 357
2009/10/14 22,900 23,100 22,000 22,200 413
2009/10/13 22,740 24,000 22,740 23,200 105
2009/10/09 23,150 23,400 22,810 23,000 173
2009/10/08 23,700 24,400 23,420 23,450 209
2009/10/07 24,160 24,160 22,910 23,700 403
2009/10/06 23,510 24,890 23,500 23,900 422
2009/10/05 25,900 26,500 23,200 23,200 814
2009/10/02 26,300 26,800 25,200 26,200 866
2009/10/01 27,100 28,650 25,140 26,600 1,989
2009/09/30 23,790 26,590 22,700 26,200 1,215
2009/09/29 26,200 26,300 23,250 23,600 998
2009/09/28 24,400 28,000 24,400 25,600 4,841
2009/09/25 21,780 25,000 21,500 25,000 1,790
2009/09/24 22,720 22,990 21,550 22,000 337
2009/09/18 23,520 23,810 23,000 23,020 403
2009/09/17 25,200 25,200 23,500 23,880 663
2009/09/16 26,200 26,290 23,500 24,000 1,220
2009/09/15 23,690 25,000 22,000 25,000 1,082
2009/09/14 25,000 25,050 23,810 23,940 1,109
2009/09/11 25,010 26,800 23,250 25,500 4,862
2009/09/10 21,700 23,800 21,600 23,800 2,137
2009/09/09 21,100 21,700 20,220 20,800 1,093
2009/09/08 23,600 24,200 21,200 22,000 5,625
2009/09/07 21,200 21,200 21,200 21,200 108
2009/09/04 18,200 19,200 18,200 19,200 736
2009/09/03 16,970 17,200 16,400 17,200 163
2009/09/02 17,170 17,170 16,340 17,170 286
2009/09/01 16,630 17,200 16,300 17,180 364
2009/08/31 17,800 17,800 16,850 17,450 258
2009/08/28 17,600 18,280 17,160 17,600 383
2009/08/27 17,390 18,800 17,000 17,800 1,115
2009/08/26 16,810 17,770 16,600 17,590 624
2009/08/25 16,300 17,900 15,480 17,010 1,224
2009/08/24 15,490 16,100 15,430 15,900 359
2009/08/21 16,150 16,390 15,280 16,090 454
2009/08/20 17,010 17,220 16,100 16,600 588
2009/08/19 17,110 17,700 16,100 17,500 1,038
2009/08/18 16,500 18,100 15,300 17,490 6,004
2009/08/17 14,300 16,100 14,100 16,100 1,602
2009/08/14 13,540 14,370 13,420 14,100 521
2009/08/13 13,330 13,910 13,320 13,650 439
2009/08/12 13,480 13,700 13,250 13,430 401
2009/08/11 13,050 13,440 12,810 13,280 390
2009/08/10 13,720 14,030 13,410 13,450 280
2009/08/07 14,190 14,190 13,740 13,820 114
2009/08/06 13,800 14,170 13,500 14,000 163
2009/08/05 14,000 14,000 13,770 13,800 270
2009/08/04 14,240 14,800 13,810 14,000 308
2009/08/03 14,070 14,240 13,080 14,100 619
2009/07/31 14,920 15,900 14,770 14,800 531
2009/07/30 15,110 15,510 14,780 15,000 174
2009/07/29 15,500 16,240 14,720 15,070 233
2009/07/28 16,040 16,350 15,660 15,700 130
2009/07/27 16,100 16,100 15,800 15,840 177
2009/07/24 16,010 16,300 15,990 16,200 223
2009/07/23 16,000 16,400 15,930 15,940 209
2009/07/22 16,390 16,390 15,960 16,100 100
2009/07/21 16,260 16,300 16,000 16,250 107
2009/07/17 16,090 16,400 15,900 16,250 106
2009/07/16 16,260 16,480 15,800 16,300 154
2009/07/15 16,000 16,480 15,800 16,480 133
2009/07/14 15,800 16,480 15,800 16,000 49
2009/07/13 16,200 16,500 15,600 15,800 264
2009/07/10 18,930 19,110 17,600 17,600 243
2009/07/09 19,600 19,700 19,120 19,430 110
2009/07/08 20,640 20,640 19,510 19,600 49
2009/07/07 19,960 20,680 19,500 20,660 228
2009/07/06 20,480 20,500 20,000 20,030 154
2009/07/03 20,500 20,800 20,000 20,500 73
2009/07/02 21,180 21,600 20,500 20,900 130
2009/07/01 21,120 21,600 20,910 21,500 206
2009/06/30 21,000 21,600 20,800 21,490 114
2009/06/29 21,190 21,900 20,820 21,300 105
2009/06/26 22,000 22,800 21,000 21,600 182
2009/06/25 20,340 21,780 20,200 20,500 168
2009/06/24 20,900 20,990 20,000 20,340 148
2009/06/23 21,000 21,300 20,500 21,200 197
2009/06/22 21,830 21,830 20,600 21,420 166
2009/06/19 23,210 23,800 21,000 22,000 222
2009/06/18 23,300 23,300 21,610 22,010 209
2009/06/17 22,940 24,000 22,900 23,800 163
2009/06/16 24,000 24,060 22,710 23,950 256
2009/06/15 25,700 27,500 24,000 24,600 820
2009/06/12 23,000 25,700 22,700 25,700 917
2009/06/11 23,100 23,500 22,500 22,700 151
2009/06/10 22,700 23,900 22,150 23,000 219
2009/06/09 23,200 23,200 22,510 23,000 101
2009/06/08 23,100 23,500 22,650 23,200 148
2009/06/05 24,060 24,100 22,610 23,100 227
2009/06/04 23,810 24,100 23,550 24,000 147
2009/06/03 24,040 24,700 23,880 24,100 218
2009/06/02 27,100 27,100 24,800 25,300 439
2009/06/01 26,400 28,400 25,700 27,400 424
2009/05/29 26,900 28,150 25,200 25,800 623
2009/05/28 23,750 26,900 23,000 26,600 801
2009/05/27 24,350 24,350 23,900 24,350 1,309
2009/05/26 22,300 22,610 21,000 21,350 581
2009/05/25 22,900 23,800 22,800 23,800 399
2009/05/22 18,800 20,800 18,800 20,800 320
2009/05/21 18,690 19,100 18,220 18,800 51
2009/05/20 18,560 18,700 17,730 18,700 59
2009/05/19 19,210 19,400 18,700 18,700 58
2009/05/18 19,210 19,400 19,000 19,400 41
2009/05/15 19,320 19,530 19,120 19,400 66
2009/05/14 20,000 20,300 19,510 19,510 91
2009/05/13 21,210 21,500 20,550 20,810 146
2009/05/12 21,000 22,500 20,800 21,500 154
2009/05/11 21,500 21,500 20,700 21,000 83
2009/05/08 21,300 21,600 20,700 21,300 93
2009/05/07 21,300 21,700 20,950 21,300 133
2009/05/01 22,790 22,790 19,940 21,300 234
2009/04/30 21,000 22,940 20,510 22,940 100
2009/04/28 22,500 22,800 21,100 21,600 94
2009/04/27 23,600 24,600 22,800 23,010 119
2009/04/24 24,710 26,000 22,910 23,600 352
2009/04/23 24,710 24,710 23,020 24,710 555
2009/04/22 20,710 21,710 20,500 21,710 61
2009/04/21 20,990 20,990 19,510 19,710 34
2009/04/20 21,800 21,800 20,400 21,000 41
2009/04/17 22,300 22,600 20,400 22,000 97
2009/04/16 23,500 23,500 22,010 22,300 146
2009/04/15 22,800 24,000 22,570 23,300 295
2009/04/14 24,400 26,500 23,990 25,200 728
2009/04/13 22,900 24,100 22,310 24,100 392
2009/04/10 19,250 21,100 18,910 21,100 542
2009/04/09 19,100 19,480 18,700 19,100 125
2009/04/08 18,700 19,720 18,700 18,900 324
2009/04/07 19,900 19,900 17,800 18,900 740
2009/04/06 16,400 17,900 16,300 17,900 409
2009/04/03 15,830 16,100 15,550 15,900 74
2009/04/02 16,000 16,200 15,540 15,560 81
2009/04/01 15,930 16,390 15,150 15,600 164
2009/03/31 15,400 16,250 15,280 16,060 123
2009/03/30 15,020 16,300 15,020 15,400 145
2009/03/27 15,600 15,700 15,110 15,110 134
2009/03/26 15,210 16,200 15,210 15,800 159
2009/03/25 16,500 17,600 15,000 15,400 695
2009/03/24 14,170 16,000 14,000 16,000 517
2009/03/23 13,590 14,150 13,190 14,000 123
2009/03/19 13,020 13,390 12,800 13,390 77
2009/03/18 13,590 13,590 12,910 13,000 39
2009/03/17 13,000 13,600 13,000 13,590 86
2009/03/16 12,850 13,600 12,850 13,590 40
2009/03/13 13,000 13,200 12,560 13,000 43
2009/03/12 13,020 13,020 12,500 12,900 45
2009/03/11 12,840 13,210 12,810 12,820 46
2009/03/10 13,600 13,800 13,030 13,030 72
2009/03/09 13,900 13,900 12,000 13,200 134
2009/03/06 13,220 14,150 12,800 13,520 134
2009/03/05 13,600 13,900 12,800 13,020 466
2009/03/04 16,350 17,650 14,600 14,800 603
2009/03/03 15,150 16,150 15,000 16,150 271
2009/03/02 11,550 14,150 11,550 14,150 391
2009/02/27 12,480 12,480 12,030 12,150 104
2009/02/26 12,480 12,480 12,150 12,440 29
2009/02/25 12,550 12,550 11,640 12,300 69
2009/02/24 11,510 13,000 11,300 12,990 113
2009/02/23 13,400 13,400 11,300 12,400 170
2009/02/20 13,300 13,300 13,100 13,300 61
2009/02/19 13,350 14,200 13,200 13,300 105
2009/02/18 14,000 14,000 13,350 13,350 46
2009/02/17 14,200 14,700 13,090 14,700 173
2009/02/16 16,100 16,100 14,800 15,000 232
2009/02/13 15,800 15,800 14,000 14,500 419
2009/02/12 16,200 16,300 16,000 16,000 321
2009/02/10 20,880 20,880 18,000 18,000 205
2009/02/09 23,980 23,980 21,000 21,000 195
2009/02/06 24,420 24,510 23,700 24,000 271
2009/02/05 23,850 25,850 23,650 25,020 33
2009/02/04 22,010 25,050 22,010 25,050 133
2009/02/03 25,800 25,800 24,000 24,110 164
2009/02/02 25,800 27,000 25,800 27,000 125
2009/01/30 29,500 30,600 28,800 28,800 45
2009/01/29 32,150 32,800 29,500 29,500 60
2009/01/28 30,700 33,600 29,900 31,900 156
2009/01/27 28,100 31,100 28,100 31,100 168
2009/01/26 29,300 29,300 28,100 28,100 32
2009/01/23 27,200 28,480 27,120 27,500 20
2009/01/22 28,600 28,600 28,000 28,000 18
2009/01/21 28,990 28,990 28,000 28,000 20
2009/01/20 29,000 29,700 28,500 29,400 25
2009/01/19 29,600 29,900 29,250 29,250 38
2009/01/16 28,860 30,000 28,820 30,000 15
2009/01/15 29,000 29,000 28,100 28,800 44
2009/01/14 29,200 32,000 29,200 29,300 45
2009/01/13 31,350 31,350 28,900 28,900 35
2009/01/09 32,200 32,200 29,200 31,500 104
2009/01/08 35,700 36,400 31,700 33,000 212
2009/01/07 34,000 35,300 34,000 35,300 90
2009/01/06 29,200 31,300 28,500 31,300 157
2009/01/05 27,290 28,300 27,100 28,300 10

このページの先頭へ