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
2013/12/30 16,980 17,200 16,800 17,000 593
2013/12/27 16,880 17,200 16,680 16,980 681
2013/12/26 16,500 17,180 16,490 16,990 405
2013/12/25 16,700 17,280 16,480 16,610 537
2013/12/24 16,810 17,200 16,480 16,850 1,215
2013/12/20 16,800 16,800 16,390 16,450 564
2013/12/19 17,000 17,200 16,300 16,880 728
2013/12/18 17,130 17,200 16,100 16,780 1,708
2013/12/17 18,400 18,880 16,920 17,050 3,461
2013/12/16 17,880 19,500 17,450 17,600 9,573
2013/12/13 17,420 18,240 16,510 17,480 4,013
2013/12/12 15,610 18,780 15,530 16,220 4,900
2013/12/11 16,010 19,000 15,600 16,000 6,773
2013/12/10 16,010 17,000 15,120 16,300 3,487
2013/12/09 16,750 20,000 16,010 16,200 13,022
2013/12/06 13,800 16,740 13,800 16,740 11,462
2013/12/05 13,600 14,020 13,600 13,740 1,300
2013/12/04 13,650 14,090 13,110 13,900 762
2013/12/03 14,130 14,500 13,580 13,700 1,184
2013/12/02 13,910 14,050 13,410 13,530 2,220
2013/11/29 15,000 15,980 14,030 14,500 8,018
2013/11/28 14,120 16,710 14,120 16,490 10,736
2013/11/27 13,100 14,430 13,000 13,710 628
2013/11/26 12,930 13,400 12,610 13,010 177
2013/11/25 12,500 12,780 12,500 12,730 26
2013/11/22 12,710 12,900 12,030 12,490 318
2013/11/21 13,000 13,470 12,610 12,850 256
2013/11/20 12,900 13,950 12,900 13,280 144
2013/11/19 12,730 13,590 12,730 13,000 160
2013/11/18 14,300 14,470 13,510 13,550 305
2013/11/15 12,500 14,460 12,270 13,700 1,137
2013/11/14 12,390 12,470 12,210 12,230 45
2013/11/13 12,350 12,460 12,160 12,200 239
2013/11/12 12,110 12,280 12,050 12,050 130
2013/11/11 12,120 12,280 12,100 12,100 73
2013/11/08 12,060 12,420 12,060 12,340 53
2013/11/07 11,930 12,490 11,910 12,460 100
2013/11/06 11,820 12,300 11,500 12,230 83
2013/11/05 12,000 12,000 11,050 11,820 382
2013/11/01 12,500 12,590 11,900 12,200 250
2013/10/31 12,370 12,550 12,210 12,550 201
2013/10/30 13,200 13,500 12,500 12,890 286
2013/10/29 13,510 14,000 13,500 13,500 250
2013/10/28 14,480 14,480 13,350 14,100 973
2013/10/25 13,180 13,900 12,880 13,630 935
2013/10/24 12,860 13,030 12,740 12,880 177
2013/10/23 13,120 13,120 12,700 12,850 284
2013/10/22 12,930 13,160 12,630 12,940 342
2013/10/21 13,180 13,330 12,910 12,920 394
2013/10/18 13,720 14,170 12,620 12,960 2,443
2013/10/17 12,400 14,620 12,380 14,620 2,391
2013/10/16 11,650 12,030 11,610 11,620 322
2013/10/15 12,050 12,050 11,510 11,620 375
2013/10/11 12,100 12,300 11,820 11,900 130
2013/10/10 12,110 12,110 11,680 11,800 1,336
2013/10/09 11,650 12,370 11,650 12,110 302
2013/10/08 12,070 12,070 11,500 11,950 305
2013/10/07 13,300 13,300 11,000 11,770 1,516
2013/10/04 11,800 15,000 11,800 13,450 1,672
2013/10/03 12,520 12,550 11,760 12,000 345
2013/10/02 12,600 14,800 12,600 12,650 1,726
2013/10/01 12,500 12,950 12,500 12,600 317
2013/09/30 11,650 12,980 11,540 12,520 481
2013/09/27 11,300 12,500 11,270 11,950 797
2013/09/26 12,450 13,480 11,260 11,780 1,713
2013/09/25 11,610 11,840 10,900 11,710 616
2013/09/24 12,180 12,200 11,550 11,670 1,583
2013/09/20 16,340 16,340 12,150 12,550 11,430
2013/09/19 11,240 13,340 11,240 13,340 3,258
2013/09/18 8,850 10,340 8,850 10,340 1,751
2013/09/17 8,160 8,850 8,160 8,840 304
2013/09/13 8,190 8,500 8,000 8,380 388
2013/09/12 8,360 8,360 7,900 7,900 920
2013/09/11 8,400 8,630 8,280 8,400 1,061
2013/09/10 9,110 9,230 8,500 8,500 452
2013/09/09 9,050 9,270 8,900 9,100 79
2013/09/06 9,330 9,330 8,880 8,900 62
2013/09/05 9,250 9,300 9,000 9,250 192
2013/09/04 9,390 9,600 9,100 9,250 323
2013/09/03 9,200 9,600 9,200 9,500 208
2013/09/02 8,700 9,330 8,420 9,210 87
2013/08/30 9,020 9,020 8,480 8,550 636
2013/08/29 9,340 9,450 8,950 9,000 157
2013/08/28 9,500 9,510 9,000 9,490 839
2013/08/27 9,550 9,650 9,360 9,650 127
2013/08/26 9,800 10,000 9,610 9,610 271
2013/08/23 10,010 10,050 9,870 9,900 608
2013/08/22 10,140 10,390 9,960 10,170 58
2013/08/21 10,110 10,670 9,830 9,950 392
2013/08/20 10,500 11,000 10,370 10,610 283
2013/08/19 10,700 11,050 10,560 10,800 146
2013/08/16 11,000 11,000 9,760 11,000 441
2013/08/15 11,500 11,500 11,000 11,000 149
2013/08/14 11,790 11,790 11,140 11,500 143
2013/08/13 11,250 11,250 11,050 11,250 33
2013/08/12 11,350 11,410 11,010 11,250 53
2013/08/09 11,110 11,700 11,000 11,490 147
2013/08/08 11,900 11,900 11,100 11,150 153
2013/08/07 11,510 12,050 11,470 11,990 204
2013/08/06 11,500 11,500 11,230 11,420 18
2013/08/05 11,250 11,500 11,100 11,500 88
2013/08/02 11,080 11,330 11,080 11,290 12
2013/08/01 11,350 11,450 11,000 11,200 71
2013/07/31 11,500 12,000 11,330 11,330 89
2013/07/30 11,680 11,680 11,210 11,310 64
2013/07/29 11,370 11,800 11,010 11,780 161
2013/07/26 11,460 11,800 11,290 11,580 81
2013/07/25 11,760 11,800 11,330 11,790 172
2013/07/24 11,440 11,800 11,320 11,740 92
2013/07/23 11,740 11,850 11,390 11,740 221
2013/07/22 11,700 12,170 11,600 11,670 80
2013/07/19 11,610 12,010 11,610 11,700 174
2013/07/18 12,300 12,490 11,420 12,160 466
2013/07/17 12,540 12,670 11,500 12,670 156
2013/07/16 12,350 12,490 11,930 12,490 125
2013/07/12 12,580 12,580 11,900 12,270 212
2013/07/11 12,310 12,730 11,750 11,990 237
2013/07/10 13,150 14,490 12,250 12,300 1,226
2013/07/09 13,500 14,100 13,110 13,130 414
2013/07/08 12,850 14,900 12,000 14,110 1,003
2013/07/05 11,100 14,000 11,000 12,500 1,074
2013/07/04 10,900 11,300 10,870 11,190 114
2013/07/03 10,950 11,350 10,800 11,050 200
2013/07/02 10,800 11,500 10,800 11,140 521
2013/07/01 10,000 11,200 10,000 11,100 351
2013/06/28 11,110 12,500 10,850 11,200 311
2013/06/27 10,740 11,490 10,740 11,250 110
2013/06/26 10,910 12,600 10,910 10,910 595
2013/06/25 11,070 11,320 10,320 11,320 456
2013/06/24 11,100 11,410 11,060 11,340 157
2013/06/21 11,250 11,450 11,190 11,300 252
2013/06/20 11,600 11,840 11,210 11,360 175
2013/06/19 12,290 12,400 11,670 11,770 178
2013/06/18 11,300 12,500 11,140 11,500 735
2013/06/17 11,170 11,400 10,900 11,100 330
2013/06/14 11,950 12,160 11,500 11,690 185
2013/06/13 11,500 12,800 11,000 11,930 726
2013/06/12 11,800 13,000 11,080 12,400 767
2013/06/11 12,700 14,190 11,900 12,600 3,790
2013/06/10 11,200 11,200 11,000 11,200 218
2013/06/07 9,650 10,950 9,650 9,700 727
2013/06/06 11,500 11,900 10,800 11,560 1,173
2013/06/05 13,500 13,500 11,880 12,100 2,354
2013/06/04 11,200 13,800 11,000 13,800 2,608
2013/06/03 10,480 11,160 10,480 10,800 658
2013/05/31 11,710 11,980 11,350 11,380 435
2013/05/30 12,300 12,590 11,690 11,710 674
2013/05/29 12,300 12,700 11,730 12,300 640
2013/05/28 12,800 12,820 12,010 12,150 644
2013/05/27 12,010 12,230 11,500 11,600 771
2013/05/24 13,000 14,000 12,000 12,000 1,161
2013/05/23 13,810 14,820 11,990 12,620 1,583
2013/05/22 15,200 15,200 13,320 14,000 2,611
2013/05/21 17,000 21,500 15,100 16,800 6,827
2013/05/20 15,400 17,700 15,400 17,700 7,551
2013/05/17 12,230 14,700 11,470 14,700 3,952
2013/05/16 13,520 13,870 11,370 11,700 5,768
2013/05/15 16,260 16,260 15,360 15,360 3,624
2013/05/14 17,980 20,380 17,600 20,360 16,779
2013/05/13 16,380 16,380 16,380 16,380 475
2013/05/10 13,380 13,380 13,380 13,380 931
2013/05/09 8,870 10,380 8,870 10,380 1,671
2013/05/08 8,690 9,150 8,690 8,880 358
2013/05/07 8,410 8,700 8,390 8,700 290
2013/05/02 8,230 8,740 8,230 8,260 473
2013/05/01 8,520 8,520 8,070 8,230 368
2013/04/30 8,050 8,250 8,050 8,070 613
2013/04/26 8,690 8,690 8,300 8,300 250
2013/04/25 8,860 8,910 8,420 8,720 174
2013/04/24 8,230 8,600 8,150 8,590 498
2013/04/23 8,040 8,200 8,000 8,200 201
2013/04/22 8,100 8,140 7,980 8,000 391
2013/04/19 8,130 8,190 8,040 8,040 166
2013/04/18 7,950 8,130 7,950 8,000 231
2013/04/17 7,900 7,950 7,770 7,930 282
2013/04/16 7,800 7,980 7,800 7,860 250
2013/04/15 8,010 8,190 7,860 7,870 289
2013/04/12 8,050 8,400 8,050 8,100 81
2013/04/11 8,790 8,800 7,900 8,070 483
2013/04/10 7,600 8,640 7,480 8,490 845
2013/04/09 7,600 7,690 7,450 7,510 345
2013/04/08 7,710 7,930 7,510 7,710 681
2013/04/05 7,960 8,000 7,730 7,800 150
2013/04/04 7,880 8,010 7,700 7,850 181
2013/04/03 8,160 8,160 7,740 7,850 228
2013/04/02 7,670 8,200 7,670 8,030 227
2013/04/01 9,090 9,090 7,970 7,970 291
2013/03/29 8,940 9,000 8,450 8,770 500
2013/03/28 9,640 9,830 8,720 9,240 2,185
2013/03/27 8,550 9,940 8,550 9,940 2,096
2013/03/26 8,120 8,440 8,020 8,440 279
2013/03/25 8,010 8,450 8,000 8,290 221
2013/03/22 8,250 8,430 7,830 8,000 390
2013/03/21 7,780 8,100 7,780 8,000 90
2013/03/19 7,790 7,900 7,790 7,900 63
2013/03/18 7,610 7,790 7,500 7,790 93
2013/03/15 8,300 8,300 7,900 7,900 102
2013/03/14 7,500 7,800 7,500 7,610 32
2013/03/13 7,690 7,700 7,390 7,500 292
2013/03/12 7,980 8,250 7,500 7,630 329
2013/03/11 8,300 8,300 7,650 8,000 218
2013/03/08 8,100 8,450 7,970 8,380 392
2013/03/07 7,670 8,090 7,620 8,070 269
2013/03/06 7,800 7,860 7,580 7,690 109
2013/03/05 7,810 8,000 7,700 7,710 148
2013/03/04 8,000 8,000 7,590 7,900 221
2013/03/01 7,450 8,200 7,250 8,070 418
2013/02/28 7,300 7,470 7,100 7,470 148
2013/02/27 7,280 7,500 7,150 7,220 190
2013/02/26 7,510 7,570 7,440 7,510 191
2013/02/25 7,730 7,820 7,500 7,580 209
2013/02/22 8,100 8,390 7,500 7,500 581
2013/02/21 7,850 8,400 7,510 7,950 682
2013/02/20 9,100 9,100 7,950 8,280 1,488
2013/02/19 7,160 7,910 6,670 7,910 2,512
2013/02/18 6,610 6,910 6,210 6,910 570
2013/02/15 6,440 6,540 5,900 5,910 493
2013/02/14 6,790 6,790 6,560 6,640 168
2013/02/13 7,490 7,490 6,510 6,790 516
2013/02/12 7,890 7,890 7,350 7,360 163
2013/02/08 7,430 7,710 7,300 7,600 190
2013/02/07 7,830 7,840 7,250 7,430 286
2013/02/06 7,700 7,760 7,650 7,700 339
2013/02/05 8,000 8,000 7,540 7,800 165
2013/02/04 8,100 8,200 7,830 8,000 462
2013/02/01 8,400 8,400 8,020 8,100 863
2013/01/31 8,460 8,610 7,850 8,400 748
2013/01/30 8,280 8,790 8,280 8,400 598
2013/01/29 9,490 9,490 8,210 8,250 1,082
2013/01/28 9,210 9,700 9,060 9,380 868
2013/01/25 9,040 9,380 8,850 9,060 642
2013/01/24 8,300 9,480 8,300 9,100 1,640
2013/01/23 8,230 8,350 7,930 8,200 814
2013/01/22 8,950 9,500 8,210 8,310 2,033
2013/01/21 7,600 8,700 7,480 8,590 1,924
2013/01/18 7,770 7,800 7,300 7,300 772
2013/01/17 7,350 7,690 7,190 7,620 934
2013/01/16 7,340 7,380 7,180 7,200 203
2013/01/15 7,400 7,500 7,020 7,490 373
2013/01/11 7,300 7,510 7,270 7,330 149
2013/01/10 7,350 7,530 7,350 7,450 78
2013/01/09 7,720 7,720 7,130 7,500 173
2013/01/08 7,640 7,680 7,280 7,450 562
2013/01/07 7,170 7,680 7,100 7,670 653
2013/01/04 6,960 7,350 6,760 7,310 548

このページの先頭へ