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
2020/12/30 139 142 139 140 190,600
2020/12/29 138 141 138 140 148,300
2020/12/28 136 138 134 137 483,000
2020/12/25 139 140 136 138 226,500
2020/12/24 139 141 138 138 352,300
2020/12/23 137 140 136 139 603,400
2020/12/22 136 139 135 137 226,600
2020/12/21 138 140 135 137 314,500
2020/12/18 138 139 138 139 73,900
2020/12/17 138 140 137 137 250,800
2020/12/16 141 141 137 139 118,800
2020/12/15 137 142 136 139 201,000
2020/12/14 136 139 135 137 180,900
2020/12/11 138 139 136 137 208,100
2020/12/10 139 141 138 138 272,900
2020/12/09 143 143 140 140 53,500
2020/12/08 140 143 139 141 222,100
2020/12/07 148 148 137 139 327,900
2020/12/04 146 149 132 141 1,202,500
2020/12/03 150 154 146 149 668,600
2020/12/02 148 150 146 148 341,900
2020/12/01 150 151 148 149 291,000
2020/11/30 149 152 149 149 680,700
2020/11/27 139 149 138 148 884,000
2020/11/26 138 139 136 136 80,300
2020/11/25 137 140 136 136 90,300
2020/11/24 138 139 136 137 99,100
2020/11/20 136 138 133 138 144,700
2020/11/19 138 138 134 135 87,500
2020/11/18 143 144 132 139 617,700
2020/11/17 143 146 142 143 124,600
2020/11/16 142 146 142 144 233,000
2020/11/13 141 145 141 144 247,000
2020/11/12 145 146 141 142 266,900
2020/11/11 145 146 144 146 115,600
2020/11/10 144 147 142 144 268,900
2020/11/09 144 146 143 144 122,800
2020/11/06 144 145 143 144 111,800
2020/11/05 144 146 143 144 143,100
2020/11/04 144 147 142 146 335,900
2020/11/02 144 146 141 145 90,100
2020/10/30 150 151 141 144 1,020,200
2020/10/29 148 149 140 147 412,100
2020/10/28 144 152 143 150 1,630,000
2020/10/27 140 146 139 145 273,800
2020/10/26 142 142 138 142 147,900
2020/10/23 143 144 140 143 172,000
2020/10/22 145 145 142 143 164,400
2020/10/21 145 148 143 146 226,900
2020/10/20 145 146 142 143 160,900
2020/10/19 138 144 135 143 141,500
2020/10/16 144 145 137 138 488,900
2020/10/15 150 150 142 143 822,400
2020/10/14 150 151 149 150 227,600
2020/10/13 150 151 149 150 125,700
2020/10/12 151 152 149 150 222,800
2020/10/09 150 152 149 151 351,600
2020/10/08 145 151 145 149 355,200
2020/10/07 145 149 144 148 173,200
2020/10/06 146 148 145 148 185,000
2020/10/05 149 150 147 148 103,000
2020/10/02 153 156 146 148 972,500
2020/09/30 147 151 146 150 419,200
2020/09/29 144 148 141 147 168,300
2020/09/28 145 145 140 144 197,200
2020/09/25 142 146 142 144 113,500
2020/09/24 148 149 140 144 493,400
2020/09/23 146 154 143 151 387,700
2020/09/18 150 150 143 146 276,500
2020/09/17 150 150 146 150 174,800
2020/09/16 151 151 148 150 95,400
2020/09/15 147 151 147 150 139,300
2020/09/14 146 147 144 146 74,400
2020/09/11 146 147 143 146 71,700
2020/09/10 146 147 144 146 70,200
2020/09/09 148 148 144 146 69,300
2020/09/08 145 148 141 145 168,900
2020/09/07 149 150 146 147 129,200
2020/09/04 146 151 146 149 178,500
2020/09/03 152 154 148 150 222,700
2020/09/02 150 155 148 152 176,900
2020/09/01 146 150 146 148 116,900
2020/08/31 146 148 142 147 332,700
2020/08/28 148 148 138 141 507,100
2020/08/27 150 151 144 148 428,400
2020/08/26 153 158 148 152 627,300
2020/08/25 155 157 152 154 161,100
2020/08/24 157 157 151 156 502,300
2020/08/21 157 159 157 159 78,500
2020/08/20 158 158 156 158 166,600
2020/08/19 159 159 156 159 106,500
2020/08/18 158 159 156 158 183,100
2020/08/17 160 160 156 159 284,300
2020/08/14 159 165 159 163 253,400
2020/08/13 159 161 158 159 126,800
2020/08/12 162 162 157 159 125,000
2020/08/11 161 162 159 161 211,500
2020/08/07 164 164 156 161 316,300
2020/08/06 164 165 160 161 285,000
2020/08/05 168 169 164 164 451,500
2020/08/04 167 172 164 170 957,100
2020/08/03 159 167 159 164 526,200
2020/07/31 155 160 150 159 307,500
2020/07/30 159 159 150 158 332,000
2020/07/29 162 163 159 159 251,900
2020/07/28 163 164 161 163 129,000
2020/07/27 162 165 161 164 200,200
2020/07/22 162 166 162 165 221,600
2020/07/21 161 167 161 166 291,800
2020/07/20 162 165 159 160 304,000
2020/07/17 163 168 160 162 486,700
2020/07/16 163 166 163 164 188,600
2020/07/15 164 165 162 163 221,100
2020/07/14 164 165 163 163 104,000
2020/07/13 166 166 162 164 256,000
2020/07/10 163 166 163 164 242,600
2020/07/09 165 167 160 162 521,700
2020/07/08 163 173 161 166 864,400
2020/07/07 166 166 160 163 281,400
2020/07/06 166 171 162 165 555,100
2020/07/03 160 168 158 167 493,400
2020/07/02 165 169 158 161 1,001,700
2020/07/01 180 180 165 165 953,400
2020/06/30 184 186 178 180 428,400
2020/06/29 192 195 176 179 1,161,900
2020/06/26 199 201 197 198 663,500
2020/06/25 208 209 194 200 1,074,600
2020/06/24 212 215 208 211 802,100
2020/06/23 213 219 203 207 1,052,000
2020/06/22 230 237 200 215 2,281,400
2020/06/19 227 232 214 225 2,271,700
2020/06/18 205 233 204 231 2,052,700
2020/06/17 210 231 200 211 4,042,000
2020/06/16 183 207 181 205 3,295,900
2020/06/15 191 192 174 180 1,971,700
2020/06/12 174 188 169 187 1,241,200
2020/06/11 169 185 166 183 743,400
2020/06/10 174 176 166 170 1,222,900
2020/06/09 160 167 156 164 745,100
2020/06/08 153 164 149 163 752,400
2020/06/05 148 152 148 151 312,900
2020/06/04 147 152 145 147 789,600
2020/06/03 180 191 137 144 3,312,200
2020/06/02 175 179 167 177 609,600
2020/06/01 170 180 168 177 882,200
2020/05/29 160 179 160 170 940,300
2020/05/28 152 165 152 160 890,200
2020/05/27 149 153 149 153 218,000
2020/05/26 151 153 149 150 119,300
2020/05/25 150 153 150 150 175,700
2020/05/22 150 152 148 150 84,000
2020/05/21 151 153 148 148 346,700
2020/05/20 150 154 150 152 136,300
2020/05/19 152 156 149 150 162,900
2020/05/18 148 153 147 151 100,600
2020/05/15 145 150 144 148 63,900
2020/05/14 152 153 144 144 244,300
2020/05/13 150 153 150 152 151,700
2020/05/12 153 155 149 150 222,500
2020/05/11 151 154 150 152 64,800
2020/05/08 151 157 148 150 202,700
2020/05/07 148 158 148 153 300,400
2020/05/01 148 151 146 150 172,700
2020/04/30 154 154 146 151 175,400
2020/04/28 147 160 147 151 378,200
2020/04/27 167 168 146 151 925,100
2020/04/24 171 171 161 167 748,100
2020/04/23 154 172 152 171 534,800
2020/04/22 165 171 146 151 929,800
2020/04/21 175 184 164 175 611,500
2020/04/20 175 186 175 182 935,600
2020/04/17 168 177 164 177 615,100
2020/04/16 168 169 161 165 914,100
2020/04/15 155 168 155 167 993,300
2020/04/14 150 154 146 152 435,700
2020/04/13 134 149 134 145 575,700
2020/04/10 125 137 125 133 556,400
2020/04/09 126 129 124 124 187,600
2020/04/08 122 126 121 126 256,700
2020/04/07 118 124 118 121 325,900
2020/04/06 110 118 108 117 257,400
2020/04/03 114 118 108 112 168,000
2020/04/02 117 119 113 113 138,600
2020/04/01 119 122 117 117 128,700
2020/03/31 121 124 119 123 141,200
2020/03/30 118 125 117 121 354,700
2020/03/27 126 127 121 123 373,800
2020/03/26 120 129 120 123 334,900
2020/03/25 127 131 118 122 743,800
2020/03/24 115 127 115 125 638,300
2020/03/23 115 126 110 115 968,800
2020/03/19 112 114 105 106 332,600
2020/03/18 101 109 100 104 295,500
2020/03/17 97 104 93 101 330,900
2020/03/16 109 110 101 101 258,700
2020/03/13 101 106 96 104 760,700
2020/03/12 112 116 107 111 201,600
2020/03/11 113 118 113 113 132,700
2020/03/10 102 120 100 112 651,300
2020/03/09 115 119 107 107 529,000
2020/03/06 123 125 111 116 496,900
2020/03/05 127 127 123 124 210,000
2020/03/04 123 133 123 126 288,300
2020/03/03 124 133 117 126 518,300
2020/03/02 105 121 105 119 540,700
2020/02/28 120 121 107 111 556,800
2020/02/27 130 130 121 126 216,400
2020/02/26 132 132 127 130 161,400
2020/02/25 125 133 125 133 218,700
2020/02/21 132 134 132 134 66,700
2020/02/20 133 135 129 130 226,000
2020/02/19 129 135 128 132 199,100
2020/02/18 131 131 126 129 171,300
2020/02/17 132 133 129 131 413,200
2020/02/14 141 141 135 136 186,400
2020/02/13 137 144 137 143 134,900
2020/02/12 135 140 134 136 241,200
2020/02/10 145 145 132 137 463,000
2020/02/07 149 149 143 145 269,600
2020/02/06 149 151 149 149 157,100
2020/02/05 143 152 143 149 188,300
2020/02/04 140 144 140 143 69,600
2020/02/03 141 143 136 141 242,600
2020/01/31 145 147 144 145 132,300
2020/01/30 150 150 141 145 301,100
2020/01/29 153 153 149 150 162,300
2020/01/28 152 153 150 152 145,400
2020/01/27 152 154 152 152 112,200
2020/01/24 159 159 153 153 211,400
2020/01/23 160 160 154 157 242,500
2020/01/22 160 160 158 158 268,500
2020/01/21 158 162 157 160 234,200
2020/01/20 156 158 155 157 116,600
2020/01/17 154 156 154 156 124,100
2020/01/16 153 159 152 153 505,100
2020/01/15 151 152 148 152 181,700
2020/01/14 155 155 150 150 181,000
2020/01/10 153 154 151 154 195,400
2020/01/09 152 154 152 153 96,300
2020/01/08 153 154 148 150 282,900
2020/01/07 152 155 152 153 130,400
2020/01/06 153 153 149 152 166,500

このページの先頭へ