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
2010/12/30 12,500 13,100 12,500 13,100 116
2010/12/29 12,800 13,900 12,800 13,310 32
2010/12/28 12,710 13,400 12,500 13,400 181
2010/12/27 13,670 13,850 13,010 13,010 168
2010/12/24 13,610 13,670 12,200 13,670 271
2010/12/22 14,220 14,220 13,420 13,600 112
2010/12/21 13,700 14,500 13,100 13,920 424
2010/12/20 12,360 13,600 12,360 13,020 535
2010/12/17 12,230 13,600 12,230 12,350 295
2010/12/16 12,600 12,800 12,120 12,800 148
2010/12/15 12,650 13,180 12,100 12,510 189
2010/12/14 13,000 13,300 12,140 12,950 374
2010/12/13 14,120 14,400 12,380 13,200 707
2010/12/10 11,160 13,900 11,120 13,520 1,794
2010/12/09 11,650 11,650 10,900 11,100 334
2010/12/08 11,100 11,710 10,410 11,350 583
2010/12/07 11,350 13,490 10,550 10,610 1,746
2010/12/06 9,860 10,980 9,650 10,800 526
2010/12/03 10,000 10,000 9,250 9,560 392
2010/12/02 9,610 10,490 9,610 10,000 279
2010/12/01 10,200 10,200 9,550 9,600 244
2010/11/30 10,610 10,610 9,950 10,000 202
2010/11/29 11,890 11,890 10,600 10,600 265
2010/11/26 11,100 11,480 10,710 11,310 65
2010/11/25 11,780 12,000 11,000 11,400 200
2010/11/24 10,500 12,400 10,500 11,490 170
2010/11/22 10,300 11,100 9,800 10,170 230
2010/11/19 9,450 13,000 9,450 10,600 723
2010/11/18 9,000 10,300 9,000 10,000 164
2010/11/17 9,030 9,130 8,900 8,900 9
2010/11/16 9,000 9,390 9,000 9,390 82
2010/11/15 9,000 9,000 8,850 9,000 6
2010/11/12 9,020 9,400 9,020 9,100 133
2010/11/11 9,200 9,300 9,000 9,110 37
2010/11/10 8,800 9,150 8,800 9,080 172
2010/11/09 8,170 8,490 8,130 8,450 59
2010/11/08 7,820 8,200 7,820 8,050 101
2010/11/05 7,500 8,100 7,450 7,800 82
2010/11/04 7,950 8,150 7,400 7,800 173
2010/11/02 8,550 8,550 8,300 8,400 14
2010/11/01 8,470 8,470 8,300 8,400 80
2010/10/29 8,630 8,630 7,850 8,170 232
2010/10/28 9,050 9,050 8,270 8,490 457
2010/10/27 9,600 9,700 9,000 9,500 159
2010/10/26 9,620 9,700 9,400 9,520 99
2010/10/25 10,550 10,550 9,980 9,980 29
2010/10/22 10,900 10,900 10,700 10,850 15
2010/10/21 10,850 11,100 10,840 11,100 20
2010/10/20 11,450 11,450 11,450 11,450 1
2010/10/19 11,000 11,400 11,000 11,230 91
2010/10/18 11,000 11,000 11,000 11,000 2
2010/10/15 11,750 11,750 11,000 11,000 122
2010/10/14 11,750 11,800 11,750 11,750 11
2010/10/13 11,800 11,990 11,770 11,770 73
2010/10/12 12,000 12,200 11,960 11,960 31
2010/10/08 11,820 12,000 11,820 12,000 8
2010/10/07 11,800 12,290 11,800 12,200 62
2010/10/06 12,100 12,200 12,010 12,010 143
2010/10/05 12,000 13,000 11,910 13,000 188
2010/10/04 12,600 12,600 12,100 12,120 96
2010/10/01 11,360 13,000 11,360 12,900 233
2010/09/30 11,380 11,570 11,250 11,300 179
2010/09/29 11,440 11,680 11,000 11,680 74
2010/09/28 12,000 12,000 11,200 11,440 485
2010/09/27 12,800 13,100 12,600 12,600 48
2010/09/24 13,010 13,110 12,810 12,850 9
2010/09/22 12,990 13,200 12,700 13,200 19
2010/09/21 12,910 12,990 12,800 12,990 47
2010/09/17 13,400 13,400 13,100 13,100 21
2010/09/16 13,500 13,750 13,200 13,200 116
2010/09/15 13,030 13,390 13,030 13,380 31
2010/09/14 13,210 13,300 13,210 13,300 9
2010/09/13 13,300 13,500 13,300 13,310 9
2010/09/10 13,500 13,900 13,110 13,500 36
2010/09/09 13,850 14,200 13,420 13,430 110
2010/09/08 13,500 13,700 13,300 13,700 103
2010/09/07 13,750 14,000 13,710 13,750 37
2010/09/06 13,610 13,610 13,310 13,530 64
2010/09/03 13,650 13,900 13,650 13,900 54
2010/09/02 13,900 14,000 13,410 13,950 8
2010/09/01 14,100 14,200 14,100 14,200 3
2010/08/31 14,100 14,100 14,100 14,100 5
2010/08/30 14,000 14,000 13,700 14,000 24
2010/08/27 13,800 13,990 13,800 13,980 10
2010/08/26 13,800 14,190 13,800 13,810 17
2010/08/25 13,880 14,110 13,660 14,100 60
2010/08/24 14,500 14,500 13,800 14,480 48
2010/08/23 13,500 14,500 13,500 14,500 42
2010/08/20 14,300 14,730 14,300 14,700 50
2010/08/19 14,300 14,430 14,300 14,400 10
2010/08/18 14,100 14,500 13,800 14,300 47
2010/08/17 14,100 14,100 14,100 14,100 1
2010/08/16 13,890 14,200 13,600 13,900 27
2010/08/13 13,360 13,900 13,210 13,700 32
2010/08/12 13,650 13,890 13,050 13,660 41
2010/08/11 13,800 13,900 13,200 13,900 42
2010/08/10 13,830 13,830 13,800 13,800 23
2010/08/09 13,500 14,440 13,200 14,440 70
2010/08/06 13,980 14,800 13,530 14,510 75
2010/08/05 13,350 13,790 13,020 13,780 51
2010/08/04 14,010 14,180 13,320 13,620 101
2010/08/03 14,000 14,490 14,000 14,280 87
2010/08/02 15,000 15,000 14,550 14,900 20
2010/07/30 15,450 15,450 14,400 15,450 31
2010/07/29 14,600 15,500 14,500 15,450 87
2010/07/28 13,990 14,380 13,770 14,300 147
2010/07/27 14,630 14,940 14,590 14,590 73
2010/07/26 14,810 14,930 14,510 14,930 63
2010/07/23 15,000 15,020 14,540 14,980 58
2010/07/22 14,580 14,990 14,400 14,510 96
2010/07/21 15,000 15,000 14,700 14,880 46
2010/07/20 14,110 15,230 14,110 15,050 78
2010/07/16 14,740 15,200 14,740 15,000 149
2010/07/15 15,000 15,190 14,720 14,770 63
2010/07/14 15,100 15,350 15,000 15,350 16
2010/07/13 14,880 15,150 14,650 15,150 144
2010/07/12 14,990 15,790 14,880 15,070 287
2010/07/09 15,630 15,990 15,400 15,520 79
2010/07/08 16,000 16,490 15,520 15,630 94
2010/07/07 15,480 16,000 15,480 15,850 129
2010/07/06 16,000 16,680 16,000 16,680 15
2010/07/05 15,640 16,680 15,620 16,680 11
2010/07/02 16,000 16,800 16,000 16,040 71
2010/07/01 15,600 16,000 15,010 16,000 26
2010/06/30 14,900 15,890 14,900 15,890 82
2010/06/29 16,730 17,010 15,500 15,500 173
2010/06/28 17,670 17,670 16,250 16,340 62
2010/06/25 18,000 18,400 17,200 17,680 113
2010/06/24 17,600 18,500 17,510 18,000 149
2010/06/23 17,110 18,500 16,650 18,000 314
2010/06/22 16,600 20,600 16,420 17,000 960
2010/06/21 15,960 16,700 15,960 16,600 141
2010/06/18 16,130 16,470 15,910 15,990 201
2010/06/17 16,050 16,300 15,940 16,260 90
2010/06/16 16,620 16,630 16,010 16,150 103
2010/06/15 16,500 16,790 16,100 16,500 105
2010/06/14 16,400 16,850 15,650 16,850 283
2010/06/11 16,150 18,900 15,900 16,660 828
2010/06/10 16,150 16,150 15,690 16,100 106
2010/06/09 15,890 16,100 15,850 16,100 79
2010/06/08 15,790 16,920 15,790 16,100 178
2010/06/07 16,050 16,380 15,480 16,190 530
2010/06/04 16,710 17,470 16,710 17,250 195
2010/06/03 16,200 16,700 16,000 16,640 351
2010/06/02 17,050 17,050 15,900 16,100 220
2010/06/01 17,880 17,990 16,600 17,010 352
2010/05/31 16,510 17,500 16,000 17,490 149
2010/05/28 17,320 17,800 16,530 16,530 139
2010/05/27 15,820 16,850 15,450 16,520 190
2010/05/26 15,300 16,490 15,290 15,420 264
2010/05/25 17,050 17,100 15,200 15,300 557
2010/05/24 16,900 18,300 16,210 17,050 499
2010/05/21 15,830 16,600 15,600 16,500 849
2010/05/20 19,000 19,010 17,500 17,830 649
2010/05/19 17,230 17,480 15,510 16,720 675
2010/05/18 19,000 19,360 16,900 17,220 454
2010/05/17 20,170 20,500 18,000 18,200 377
2010/05/14 20,280 20,700 20,080 20,130 303
2010/05/13 21,800 21,800 20,360 20,780 351
2010/05/12 21,440 22,400 21,000 21,010 388
2010/05/11 24,800 24,800 21,300 21,380 534
2010/05/10 25,510 26,500 24,200 24,800 219
2010/05/07 26,780 26,900 25,820 26,310 261
2010/05/06 27,990 28,300 26,300 27,800 159
2010/04/30 29,200 29,400 28,300 28,900 424
2010/04/28 28,200 30,500 28,000 28,200 1,076
2010/04/27 28,000 28,990 27,100 28,180 713
2010/04/26 27,490 27,700 27,000 27,000 186
2010/04/23 26,980 27,400 26,150 27,000 183
2010/04/22 27,450 27,500 25,500 26,600 109
2010/04/21 25,800 27,600 25,800 27,450 331
2010/04/20 28,200 29,800 25,100 25,710 646
2010/04/19 27,100 28,000 26,400 27,800 313
2010/04/16 27,100 28,990 27,000 28,800 506
2010/04/15 29,960 31,000 26,200 26,200 1,606
2010/04/14 26,700 29,000 26,100 28,700 1,542
2010/04/13 24,420 26,900 23,500 25,700 436
2010/04/12 23,600 24,450 23,310 24,420 289
2010/04/09 23,500 24,000 23,220 23,790 227
2010/04/08 23,750 23,860 23,200 23,210 142
2010/04/07 23,300 23,890 23,060 23,600 162
2010/04/06 24,680 24,680 23,500 23,540 187
2010/04/05 23,950 24,100 23,000 24,100 215
2010/04/02 23,200 24,000 22,550 23,900 236
2010/04/01 23,910 24,190 22,240 23,240 491
2010/03/31 24,400 25,300 23,000 23,410 2,007
2010/03/30 22,210 26,900 22,210 26,900 2,031
2010/03/29 21,630 22,200 20,900 21,900 400
2010/03/26 23,150 23,350 21,200 21,320 784
2010/03/25 25,000 25,900 22,800 23,000 965
2010/03/24 32,100 32,100 24,050 24,500 2,514
2010/03/23 22,650 27,150 22,200 27,150 1,144
2010/03/19 20,020 23,620 20,020 22,150 665
2010/03/18 20,000 20,990 19,520 20,310 193
2010/03/17 19,550 20,000 19,500 20,000 39
2010/03/16 20,100 20,400 19,510 19,550 111
2010/03/15 19,600 20,600 19,600 19,920 172
2010/03/12 18,900 21,400 18,900 19,600 230
2010/03/11 19,000 19,000 18,550 18,650 104
2010/03/10 19,110 19,300 19,100 19,200 58
2010/03/09 19,500 19,850 19,400 19,800 93
2010/03/08 20,500 20,500 19,310 19,880 158
2010/03/05 20,600 20,600 20,070 20,070 65
2010/03/04 20,000 20,620 19,940 20,600 54
2010/03/03 20,880 20,880 20,000 20,030 53
2010/03/02 20,000 20,390 19,990 20,390 43
2010/03/01 20,100 20,100 19,990 20,000 33
2010/02/26 20,100 20,100 20,010 20,010 32
2010/02/25 20,200 21,000 20,100 20,210 71
2010/02/24 20,240 20,240 20,020 20,200 20
2010/02/23 20,180 20,590 20,050 20,150 48
2010/02/22 19,910 20,750 19,910 20,190 8
2010/02/19 20,500 20,500 20,050 20,110 44
2010/02/18 20,900 20,900 20,030 20,150 44
2010/02/17 20,640 20,910 19,800 20,900 70
2010/02/16 20,490 20,770 20,000 20,260 98
2010/02/15 20,050 20,450 19,910 20,450 30
2010/02/12 20,100 20,350 19,910 20,010 55
2010/02/10 20,650 20,750 20,100 20,100 66
2010/02/09 20,500 21,500 19,020 19,350 223
2010/02/08 21,500 22,000 21,000 21,010 48
2010/02/05 21,200 21,500 20,600 21,500 78
2010/02/04 21,560 22,060 21,130 21,130 25
2010/02/03 21,390 22,160 21,000 22,060 133
2010/02/02 21,800 22,300 21,800 21,890 43
2010/02/01 21,590 22,300 21,580 22,300 37
2010/01/29 20,900 22,090 20,840 22,090 73
2010/01/28 22,100 22,290 21,330 21,400 77
2010/01/27 22,100 22,400 21,550 22,400 97
2010/01/26 23,450 23,450 21,900 23,100 320
2010/01/25 22,590 23,290 22,000 23,290 295
2010/01/22 21,300 22,500 21,000 22,500 114
2010/01/21 21,000 21,790 20,600 21,790 158
2010/01/20 20,900 21,100 20,500 20,500 171
2010/01/19 21,030 21,500 21,000 21,000 95
2010/01/18 21,520 21,850 21,350 21,400 110
2010/01/15 22,370 22,370 21,460 21,520 193
2010/01/14 21,400 21,400 20,000 20,990 96
2010/01/13 22,500 22,730 21,400 21,400 161
2010/01/12 22,800 22,800 21,030 21,500 132
2010/01/08 21,010 22,470 21,010 22,300 281
2010/01/07 20,900 20,900 20,220 20,900 86
2010/01/06 20,050 21,290 20,050 20,320 51
2010/01/05 20,990 21,000 20,010 20,300 58
2010/01/04 21,000 21,000 20,100 20,300 58

このページの先頭へ