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
2022/12/30 55 56 55 55 29,500
2022/12/29 54 56 54 54 83,400
2022/12/28 55 56 54 54 284,400
2022/12/27 55 56 54 55 254,000
2022/12/26 56 57 55 55 326,200
2022/12/23 56 57 56 56 178,400
2022/12/22 54 58 54 56 452,600
2022/12/21 62 64 54 56 3,210,800
2022/12/20 59 60 56 57 191,600
2022/12/19 61 61 58 59 159,000
2022/12/16 60 64 58 62 1,053,900
2022/12/15 59 59 57 59 70,700
2022/12/14 59 59 57 58 46,100
2022/12/13 59 59 57 57 37,100
2022/12/12 58 59 57 59 63,400
2022/12/09 58 58 57 57 174,900
2022/12/08 58 58 58 58 25,500
2022/12/07 58 60 58 59 40,000
2022/12/06 58 59 58 58 83,600
2022/12/05 59 59 58 58 35,600
2022/12/02 59 59 57 58 108,200
2022/12/01 59 59 59 59 37,100
2022/11/30 58 60 58 59 2,200
2022/11/29 58 59 58 59 36,400
2022/11/28 59 60 57 59 174,900
2022/11/25 60 60 59 59 71,100
2022/11/24 60 60 59 59 29,300
2022/11/22 60 60 59 59 43,700
2022/11/21 61 61 59 59 38,100
2022/11/18 60 61 60 61 10,600
2022/11/17 60 61 60 61 30,000
2022/11/16 60 61 60 60 51,600
2022/11/15 60 61 60 60 47,000
2022/11/14 61 62 59 61 169,900
2022/11/11 60 61 59 61 101,900
2022/11/10 60 60 59 59 31,400
2022/11/09 59 61 58 60 145,000
2022/11/08 60 61 59 61 29,200
2022/11/07 61 61 59 60 37,100
2022/11/04 61 62 60 61 13,000
2022/11/02 62 62 60 62 53,500
2022/11/01 60 61 59 61 49,300
2022/10/31 61 62 60 60 156,800
2022/10/28 61 61 60 61 17,600
2022/10/27 60 61 59 61 42,000
2022/10/26 59 60 58 60 42,100
2022/10/25 57 59 57 59 49,300
2022/10/24 58 58 56 57 137,800
2022/10/21 58 58 57 57 60,900
2022/10/20 59 59 57 57 25,600
2022/10/19 58 59 57 58 75,200
2022/10/18 59 59 57 58 97,400
2022/10/17 59 60 57 58 424,700
2022/10/14 55 67 55 60 2,301,600
2022/10/13 54 56 54 54 113,900
2022/10/12 55 56 54 55 80,900
2022/10/11 59 59 55 56 278,300
2022/10/07 60 62 58 59 853,100
2022/10/06 57 58 56 56 39,500
2022/10/05 57 59 56 56 148,000
2022/10/04 56 58 56 57 61,700
2022/10/03 58 58 56 57 42,900
2022/09/30 57 58 55 58 70,200
2022/09/29 56 57 54 56 84,400
2022/09/28 58 59 47 56 458,200
2022/09/27 57 58 57 57 27,100
2022/09/26 57 57 56 56 119,600
2022/09/22 57 59 57 59 54,700
2022/09/21 57 59 57 59 42,900
2022/09/20 60 60 56 59 373,000
2022/09/16 61 61 60 60 74,100
2022/09/15 61 61 60 60 34,000
2022/09/14 61 62 60 60 72,500
2022/09/13 61 62 61 62 50,400
2022/09/12 61 62 61 61 109,700
2022/09/09 61 62 60 61 118,900
2022/09/08 60 62 59 62 145,600
2022/09/07 62 62 59 60 273,500
2022/09/06 63 63 62 62 83,700
2022/09/05 62 63 61 63 63,200
2022/09/02 63 63 61 62 91,900
2022/09/01 62 63 62 62 71,000
2022/08/31 63 63 62 62 34,800
2022/08/30 63 64 62 64 65,300
2022/08/29 63 64 62 63 95,300
2022/08/26 63 64 62 64 182,600
2022/08/25 62 63 62 63 69,500
2022/08/24 62 63 62 63 98,400
2022/08/23 62 62 61 62 103,800
2022/08/22 62 63 61 62 43,000
2022/08/19 62 63 62 63 88,100
2022/08/18 62 63 62 62 9,700
2022/08/17 63 64 61 63 146,100
2022/08/16 63 64 62 63 81,300
2022/08/15 62 64 61 64 138,600
2022/08/12 62 63 61 62 153,100
2022/08/10 63 63 62 63 126,300
2022/08/09 63 64 63 64 103,700
2022/08/08 65 65 63 63 50,900
2022/08/05 66 66 64 64 61,200
2022/08/04 63 66 63 66 132,600
2022/08/03 64 64 63 63 39,600
2022/08/02 64 65 63 64 66,100
2022/08/01 64 65 63 64 329,500
2022/07/29 65 65 64 64 61,900
2022/07/28 65 66 64 66 184,700
2022/07/27 65 66 64 65 330,700
2022/07/26 66 66 64 66 144,400
2022/07/25 64 66 64 66 161,000
2022/07/22 65 66 63 64 560,400
2022/07/21 64 70 63 65 1,231,500
2022/07/20 63 64 62 64 126,700
2022/07/19 63 64 63 63 46,100
2022/07/15 64 64 63 64 183,300
2022/07/14 64 66 63 64 354,400
2022/07/13 64 65 63 64 236,800
2022/07/12 65 65 64 64 160,300
2022/07/11 65 66 64 65 117,900
2022/07/08 65 66 64 65 110,600
2022/07/07 67 69 63 65 448,500
2022/07/06 68 68 67 67 179,500
2022/07/05 71 73 67 69 1,378,200
2022/07/04 68 68 66 66 293,200
2022/07/01 71 71 67 68 621,300
2022/06/30 71 72 68 71 514,100
2022/06/29 76 76 71 72 1,087,300
2022/06/28 86 93 74 76 6,943,300
2022/06/27 67 67 66 66 28,200
2022/06/24 67 67 65 67 62,700
2022/06/23 67 68 63 65 239,500
2022/06/22 67 68 67 68 10,400
2022/06/21 66 68 66 68 53,800
2022/06/20 69 69 66 67 96,000
2022/06/17 69 69 66 68 72,100
2022/06/16 70 70 68 70 35,400
2022/06/15 71 71 67 69 128,900
2022/06/14 69 71 68 71 216,500
2022/06/13 72 73 69 69 343,500
2022/06/10 72 73 72 73 115,200
2022/06/09 73 73 72 73 39,900
2022/06/08 73 74 72 73 140,400
2022/06/07 73 73 72 73 138,700
2022/06/06 72 73 72 72 43,300
2022/06/03 73 73 71 73 104,100
2022/06/02 71 73 71 73 104,800
2022/06/01 72 74 71 71 92,400
2022/05/31 72 73 70 71 110,900
2022/05/30 73 73 68 72 342,800
2022/05/27 67 74 67 69 548,400
2022/05/26 67 68 67 68 81,200
2022/05/25 66 67 66 66 46,800
2022/05/24 68 69 66 67 137,500
2022/05/23 67 68 66 68 69,500
2022/05/20 67 68 67 67 10,000
2022/05/19 67 68 67 68 62,600
2022/05/18 68 69 67 68 78,700
2022/05/17 68 69 67 69 72,200
2022/05/16 69 69 67 67 67,400
2022/05/13 69 69 68 69 36,000
2022/05/12 69 69 68 69 53,100
2022/05/11 68 70 68 68 49,600
2022/05/10 69 69 65 68 96,400
2022/05/09 69 70 67 69 88,500
2022/05/06 70 70 68 70 74,500
2022/05/02 69 70 69 69 70,900
2022/04/28 71 71 67 71 206,700
2022/04/27 67 71 65 71 229,500
2022/04/26 66 67 65 67 87,100
2022/04/25 62 65 62 64 36,700
2022/04/22 65 65 64 64 55,700
2022/04/21 64 66 64 66 24,800
2022/04/20 64 66 64 65 90,300
2022/04/19 64 66 64 65 67,600
2022/04/18 63 65 63 65 43,800
2022/04/15 63 65 63 65 38,300
2022/04/14 65 65 64 64 35,000
2022/04/13 63 65 63 65 43,600
2022/04/12 64 65 64 64 16,000
2022/04/11 65 65 63 64 83,900
2022/04/08 66 66 65 66 45,400
2022/04/07 64 67 64 66 86,000
2022/04/06 65 65 64 64 69,200
2022/04/05 65 66 64 65 52,900
2022/04/04 67 67 65 67 119,400
2022/04/01 65 68 63 68 184,000
2022/03/31 62 65 61 64 153,100
2022/03/30 60 62 60 62 65,900
2022/03/29 60 62 59 62 123,600
2022/03/28 63 64 59 60 545,900
2022/03/25 60 70 60 60 1,221,900
2022/03/24 57 60 57 60 62,800
2022/03/23 56 59 56 59 67,300
2022/03/22 57 58 56 58 91,400
2022/03/18 58 58 57 58 41,900
2022/03/17 56 58 55 58 58,900
2022/03/16 56 56 55 55 42,400
2022/03/15 54 56 54 56 87,400
2022/03/14 55 56 54 54 44,200
2022/03/11 57 57 54 55 67,700
2022/03/10 56 57 55 56 80,800
2022/03/09 56 56 54 56 87,600
2022/03/08 55 57 55 57 86,100
2022/03/07 57 59 55 56 116,700
2022/03/04 58 59 56 56 165,900
2022/03/03 55 60 55 59 432,900
2022/03/02 55 57 54 55 133,200
2022/03/01 51 59 51 55 499,200
2022/02/28 50 52 49 52 87,200
2022/02/25 48 50 47 49 96,000
2022/02/24 50 51 49 50 139,800
2022/02/22 52 52 51 52 31,500
2022/02/21 52 53 51 53 75,200
2022/02/18 53 54 51 54 73,100
2022/02/17 53 54 53 53 17,300
2022/02/16 51 54 51 54 62,800
2022/02/15 51 52 47 51 260,100
2022/02/14 54 54 50 53 621,900
2022/02/10 58 58 56 56 71,500
2022/02/09 58 59 57 57 35,300
2022/02/08 60 60 57 59 48,600
2022/02/07 56 62 55 59 190,700
2022/02/04 56 56 54 56 62,100
2022/02/03 56 56 55 56 34,700
2022/02/02 53 57 53 57 99,800
2022/02/01 54 54 51 54 114,900
2022/01/31 53 54 51 54 98,200
2022/01/28 50 53 50 53 127,100
2022/01/27 55 57 45 50 887,300
2022/01/26 58 59 53 57 295,000
2022/01/25 61 62 59 59 121,100
2022/01/24 60 62 59 61 129,300
2022/01/21 62 63 60 61 145,600
2022/01/20 63 64 61 63 60,700
2022/01/19 63 64 62 63 140,000
2022/01/18 63 65 63 64 164,700
2022/01/17 62 64 62 64 161,400
2022/01/14 64 64 62 63 95,900
2022/01/13 64 65 63 65 93,000
2022/01/12 66 66 64 64 42,300
2022/01/11 65 65 62 65 109,800
2022/01/07 65 66 63 64 154,100
2022/01/06 67 67 65 65 134,300
2022/01/05 69 69 67 67 106,900
2022/01/04 71 71 67 70 218,500

このページの先頭へ