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
2011/12/30 17,000 18,500 16,610 17,920 665
2011/12/29 17,000 17,800 16,590 16,600 831
2011/12/28 16,900 19,150 16,600 17,320 883
2011/12/27 16,370 17,900 16,370 16,500 629
2011/12/26 17,000 19,800 16,300 17,000 1,859
2011/12/22 18,150 19,500 17,110 17,110 1,773
2011/12/21 21,000 21,990 18,300 18,550 2,327
2011/12/20 20,500 22,000 20,000 20,600 2,777
2011/12/19 19,200 21,500 19,100 21,000 3,615
2011/12/16 18,000 21,190 17,050 18,000 6,449
2011/12/15 13,930 17,530 13,500 17,530 2,861
2011/12/14 15,700 16,200 14,200 14,550 2,583
2011/12/13 16,000 16,500 15,400 16,500 5,592
2011/12/12 10,800 13,500 10,370 13,500 2,314
2011/12/09 10,480 10,600 10,210 10,500 527
2011/12/08 11,800 12,220 9,500 10,500 2,424
2011/12/07 12,090 12,500 11,730 12,490 218
2011/12/06 12,870 13,000 11,900 12,690 376
2011/12/05 13,290 13,980 12,200 12,870 413
2011/12/02 13,030 13,300 12,500 12,990 290
2011/12/01 12,900 15,000 12,300 13,000 1,305
2011/11/30 13,100 13,500 12,120 12,890 1,181
2011/11/29 14,900 16,580 13,000 14,000 4,057
2011/11/28 11,900 14,000 11,000 14,000 4,357
2011/11/25 10,400 11,000 8,700 11,000 3,749
2011/11/24 9,500 9,500 9,500 9,500 797
2011/11/22 0 0 0 8,000 0
2011/11/21 8,000 8,000 8,000 8,000 2
2011/11/18 8,340 8,340 8,000 8,340 20
2011/11/17 8,600 8,600 8,500 8,590 6
2011/11/16 8,980 8,980 8,640 8,640 6
2011/11/15 8,970 8,970 8,640 8,650 20
2011/11/14 8,870 9,000 8,870 8,870 13
2011/11/11 8,100 8,870 8,050 8,870 27
2011/11/10 8,300 8,300 8,100 8,240 13
2011/11/09 8,000 8,640 8,000 8,340 31
2011/11/08 8,500 8,500 7,800 8,000 75
2011/11/07 8,900 8,900 8,900 8,900 3
2011/11/04 8,800 9,100 8,600 8,600 47
2011/11/02 8,830 8,940 8,650 8,940 78
2011/11/01 8,850 8,930 8,810 8,930 29
2011/10/31 8,940 9,010 8,800 9,000 56
2011/10/28 9,500 9,500 8,640 9,240 281
2011/10/27 9,500 9,500 9,500 9,500 4
2011/10/26 9,350 9,450 9,350 9,450 11
2011/10/25 9,380 9,460 9,350 9,350 10
2011/10/24 9,500 9,530 9,240 9,530 27
2011/10/21 9,150 9,400 9,010 9,350 70
2011/10/20 8,600 9,300 8,500 9,300 155
2011/10/19 9,680 9,750 8,940 8,950 376
2011/10/18 9,000 9,660 9,000 9,350 513
2011/10/17 8,750 9,000 8,110 9,000 218
2011/10/14 8,220 8,940 8,050 8,600 335
2011/10/13 7,890 8,240 7,880 8,000 130
2011/10/12 7,440 7,700 7,440 7,700 45
2011/10/11 7,290 7,480 7,010 7,440 84
2011/10/07 7,000 7,310 7,000 7,300 38
2011/10/06 7,390 7,390 7,000 7,000 24
2011/10/05 6,570 7,390 6,570 7,000 253
2011/10/04 6,610 6,640 6,570 6,570 35
2011/10/03 7,130 7,130 6,840 6,840 26
2011/09/30 6,950 7,200 6,950 7,000 21
2011/09/29 6,950 7,190 6,900 6,900 62
2011/09/28 7,070 7,070 6,850 6,950 52
2011/09/27 6,570 7,300 6,570 7,300 80
2011/09/26 6,840 7,490 6,570 6,580 151
2011/09/22 7,290 7,290 6,740 6,840 74
2011/09/21 7,460 7,460 7,310 7,440 46
2011/09/20 7,450 7,450 7,450 7,450 8
2011/09/16 7,520 7,680 7,370 7,680 15
2011/09/15 7,550 7,720 7,520 7,520 46
2011/09/14 7,700 7,800 7,560 7,560 44
2011/09/13 7,590 7,660 7,500 7,660 52
2011/09/12 7,750 7,760 7,440 7,440 36
2011/09/09 7,780 7,800 7,740 7,800 27
2011/09/08 7,840 8,000 7,800 7,800 26
2011/09/07 7,780 7,990 7,780 7,840 23
2011/09/06 7,960 8,050 7,750 7,750 47
2011/09/05 8,030 8,110 8,030 8,030 69
2011/09/02 8,230 8,410 8,210 8,250 39
2011/09/01 8,650 8,650 8,100 8,240 98
2011/08/31 8,500 8,500 8,450 8,500 19
2011/08/30 8,450 8,770 8,450 8,530 63
2011/08/29 8,600 8,680 8,350 8,430 43
2011/08/26 9,040 9,040 8,400 8,700 105
2011/08/25 9,060 9,100 8,770 9,100 12
2011/08/24 9,200 9,200 8,760 8,760 16
2011/08/23 8,990 9,170 8,900 9,160 97
2011/08/22 9,160 9,390 9,100 9,100 18
2011/08/19 9,290 9,290 8,940 9,010 23
2011/08/18 8,910 9,470 8,850 9,400 113
2011/08/17 9,090 9,220 8,400 8,760 40
2011/08/16 9,240 9,400 8,940 8,940 105
2011/08/15 9,230 9,280 9,000 9,240 37
2011/08/12 9,220 9,220 9,000 9,210 9
2011/08/11 9,060 9,220 9,030 9,220 13
2011/08/10 9,120 9,230 8,650 8,990 29
2011/08/09 8,340 8,900 8,100 8,900 97
2011/08/08 8,510 8,660 8,510 8,510 13
2011/08/05 8,570 9,380 8,470 8,710 60
2011/08/04 8,850 9,230 8,850 9,020 14
2011/08/03 9,320 9,690 8,940 9,150 106
2011/08/02 8,680 9,840 8,680 9,170 491
2011/08/01 8,700 8,700 8,500 8,680 167
2011/07/29 8,510 8,940 8,510 8,640 71
2011/07/28 9,280 9,350 8,850 8,850 80
2011/07/27 9,410 9,540 9,200 9,350 45
2011/07/26 9,220 9,500 9,070 9,500 162
2011/07/25 9,430 9,460 9,210 9,210 156
2011/07/22 9,550 9,600 9,260 9,330 66
2011/07/21 9,600 9,770 9,400 9,550 198
2011/07/20 9,770 9,770 9,640 9,760 67
2011/07/19 9,750 9,800 9,750 9,770 39
2011/07/15 10,250 10,260 9,800 9,950 64
2011/07/14 9,990 10,290 9,990 10,250 51
2011/07/13 9,900 10,030 9,640 10,000 171
2011/07/12 10,050 10,350 9,900 9,900 219
2011/07/11 10,140 10,170 10,010 10,050 74
2011/07/08 10,110 10,250 10,100 10,200 50
2011/07/07 10,100 10,290 10,050 10,240 66
2011/07/06 10,140 10,380 10,120 10,200 45
2011/07/05 10,200 10,260 10,110 10,200 148
2011/07/04 10,400 10,580 10,150 10,390 150
2011/07/01 10,450 10,490 10,250 10,490 17
2011/06/30 10,810 10,810 10,120 10,200 44
2011/06/29 10,450 10,510 10,450 10,510 2
2011/06/28 10,400 10,450 10,400 10,450 4
2011/06/27 10,210 10,820 10,210 10,470 27
2011/06/24 10,500 10,650 10,350 10,500 53
2011/06/23 10,720 10,800 10,350 10,520 72
2011/06/22 11,420 11,780 10,600 10,930 86
2011/06/21 12,000 12,000 11,410 11,420 28
2011/06/20 12,300 12,400 11,500 12,000 231
2011/06/17 11,000 12,000 11,000 12,000 264
2011/06/16 10,980 11,260 10,800 10,800 85
2011/06/15 10,610 10,850 10,240 10,680 32
2011/06/14 10,490 11,000 10,190 10,910 73
2011/06/13 10,100 11,000 10,000 10,350 96
2011/06/10 10,400 10,410 10,400 10,400 89
2011/06/09 10,450 10,870 10,200 10,340 81
2011/06/08 10,150 10,260 10,150 10,260 12
2011/06/07 10,280 10,300 10,100 10,210 14
2011/06/06 9,960 10,270 9,960 10,100 93
2011/06/03 10,500 10,500 9,980 10,030 152
2011/06/02 10,670 10,900 10,500 10,500 73
2011/06/01 10,600 10,670 10,550 10,550 116
2011/05/31 10,250 10,780 10,250 10,670 47
2011/05/30 10,220 10,600 10,200 10,500 55
2011/05/27 10,470 12,500 10,010 10,390 211
2011/05/26 10,200 10,380 10,200 10,380 130
2011/05/25 10,780 10,800 10,560 10,750 31
2011/05/24 10,600 10,700 10,600 10,630 40
2011/05/23 10,550 10,770 10,550 10,700 27
2011/05/20 10,600 10,800 10,500 10,600 37
2011/05/19 11,040 11,050 10,400 10,500 70
2011/05/18 10,510 11,000 10,510 11,000 45
2011/05/17 10,220 10,520 10,200 10,500 34
2011/05/16 10,900 11,000 10,100 10,790 149
2011/05/13 11,700 11,920 11,320 11,400 33
2011/05/12 11,900 12,300 11,800 11,810 21
2011/05/11 12,200 12,500 11,910 12,400 22
2011/05/10 12,700 12,700 12,150 12,490 21
2011/05/09 13,050 13,050 12,170 12,650 91
2011/05/06 11,500 12,800 11,400 12,450 82
2011/05/02 11,500 11,900 11,400 11,400 60
2011/04/28 11,900 11,900 11,200 11,250 118
2011/04/27 11,900 12,040 11,700 12,000 47
2011/04/26 12,380 12,390 11,900 12,200 22
2011/04/25 12,600 12,600 12,110 12,110 8
2011/04/22 12,490 12,500 11,900 12,400 16
2011/04/21 12,890 12,890 12,000 12,190 111
2011/04/20 12,000 13,200 11,600 12,900 127
2011/04/19 11,300 11,800 11,100 11,800 96
2011/04/18 12,100 12,410 11,400 12,200 63
2011/04/15 10,400 12,100 10,400 12,100 168
2011/04/14 10,400 10,400 10,400 10,400 1
2011/04/13 10,410 10,790 10,400 10,400 5
2011/04/12 10,500 10,530 10,400 10,400 21
2011/04/11 11,200 11,200 10,500 10,800 26
2011/04/08 10,310 11,000 10,010 11,000 43
2011/04/07 10,700 10,700 10,500 10,500 10
2011/04/06 9,950 10,500 9,810 10,500 52
2011/04/05 10,060 10,360 9,950 9,950 32
2011/04/04 11,200 11,360 10,300 10,360 116
2011/04/01 11,700 11,700 10,900 11,200 58
2011/03/31 12,000 12,200 11,700 11,900 31
2011/03/30 11,000 12,000 11,000 11,500 73
2011/03/29 11,000 11,000 10,400 11,000 23
2011/03/28 10,850 11,000 10,850 11,000 20
2011/03/25 11,000 11,390 10,800 10,900 16
2011/03/24 11,440 11,440 10,870 10,870 58
2011/03/23 10,610 11,600 10,610 11,440 194
2011/03/22 10,790 11,310 10,500 10,630 212
2011/03/18 9,350 10,500 9,350 10,500 124
2011/03/17 9,050 9,500 9,000 9,300 88
2011/03/16 8,150 9,800 7,830 9,690 187
2011/03/15 8,950 10,400 8,300 8,300 264
2011/03/14 9,800 10,700 9,800 9,800 486
2011/03/11 12,990 13,300 12,330 12,800 283
2011/03/10 13,250 13,520 12,600 13,000 277
2011/03/09 13,510 14,040 13,020 13,140 264
2011/03/08 13,360 14,030 13,000 13,750 405
2011/03/07 14,350 14,350 13,950 13,950 145
2011/03/04 14,520 14,520 14,110 14,150 117
2011/03/03 14,500 14,690 14,310 14,480 60
2011/03/02 14,010 14,680 14,010 14,660 168
2011/03/01 14,610 15,250 14,330 14,610 177
2011/02/28 14,560 15,350 14,200 15,010 133
2011/02/25 14,490 15,160 13,950 14,560 193
2011/02/24 15,120 15,200 14,500 15,190 129
2011/02/23 15,800 16,400 15,110 15,110 211
2011/02/22 15,390 16,700 14,900 15,800 491
2011/02/21 15,560 16,500 15,000 15,100 455
2011/02/18 14,610 16,500 14,500 15,910 300
2011/02/17 14,300 15,700 14,000 15,500 347
2011/02/16 15,500 16,460 14,500 15,000 563
2011/02/15 16,900 16,900 15,600 15,830 299
2011/02/14 17,500 17,600 16,200 17,300 211
2011/02/10 17,730 18,490 17,200 18,400 214
2011/02/09 19,680 19,750 17,500 18,000 302
2011/02/08 20,600 20,600 18,800 18,880 440
2011/02/07 22,000 22,200 19,660 20,650 267
2011/02/04 20,800 22,400 20,500 21,500 221
2011/02/03 22,000 22,990 20,500 20,500 470
2011/02/02 19,400 23,800 19,120 21,400 2,199
2011/02/01 19,590 20,000 19,000 19,800 168
2011/01/31 18,530 20,000 18,000 19,990 531
2011/01/28 18,000 21,600 17,310 20,230 1,471
2011/01/27 17,500 17,990 16,790 17,600 303
2011/01/26 15,560 18,000 15,420 16,300 545
2011/01/25 15,730 16,750 15,730 16,190 117
2011/01/24 16,550 16,750 15,430 16,130 648
2011/01/21 15,400 18,400 15,170 16,750 1,459
2011/01/20 15,100 15,390 14,600 15,020 234
2011/01/19 14,570 14,980 13,810 14,940 212
2011/01/18 15,200 15,200 14,750 14,800 32
2011/01/17 14,400 15,300 14,400 15,000 217
2011/01/14 14,900 14,930 14,300 14,930 143
2011/01/13 13,700 14,930 13,650 14,900 120
2011/01/12 14,800 15,000 13,800 14,000 140
2011/01/11 14,890 15,390 14,590 14,590 215
2011/01/07 15,200 16,400 14,200 14,590 499
2011/01/06 14,270 16,980 14,100 14,900 1,188
2011/01/05 13,300 14,400 13,300 14,150 522
2011/01/04 12,800 13,050 12,700 12,900 70

このページの先頭へ