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 |
|---|---|---|---|---|---|
| 2024/12/30 | 107 | 110 | 106 | 109 | 232,900 |
| 2024/12/27 | 104 | 110 | 103 | 107 | 494,200 |
| 2024/12/26 | 117 | 118 | 112 | 114 | 643,100 |
| 2024/12/25 | 119 | 119 | 115 | 117 | 329,100 |
| 2024/12/24 | 121 | 121 | 117 | 119 | 129,600 |
| 2024/12/23 | 120 | 122 | 118 | 119 | 249,800 |
| 2024/12/20 | 116 | 119 | 115 | 119 | 157,500 |
| 2024/12/19 | 116 | 119 | 113 | 116 | 473,300 |
| 2024/12/18 | 119 | 119 | 116 | 117 | 194,900 |
| 2024/12/17 | 121 | 121 | 118 | 118 | 123,000 |
| 2024/12/16 | 125 | 125 | 116 | 119 | 470,600 |
| 2024/12/13 | 126 | 127 | 120 | 121 | 395,100 |
| 2024/12/12 | 125 | 129 | 123 | 126 | 433,200 |
| 2024/12/11 | 119 | 127 | 119 | 126 | 832,300 |
| 2024/12/10 | 120 | 120 | 115 | 116 | 701,400 |
| 2024/12/09 | 114 | 135 | 112 | 119 | 4,249,300 |
| 2024/12/06 | 113 | 114 | 112 | 113 | 22,100 |
| 2024/12/05 | 114 | 115 | 112 | 114 | 52,100 |
| 2024/12/04 | 114 | 115 | 111 | 112 | 61,500 |
| 2024/12/03 | 113 | 116 | 113 | 114 | 36,500 |
| 2024/12/02 | 116 | 116 | 113 | 114 | 35,900 |
| 2024/11/29 | 117 | 117 | 115 | 115 | 79,700 |
| 2024/11/28 | 116 | 117 | 115 | 115 | 62,200 |
| 2024/11/27 | 113 | 119 | 112 | 118 | 333,200 |
| 2024/11/26 | 117 | 119 | 115 | 118 | 143,900 |
| 2024/11/25 | 117 | 118 | 116 | 117 | 51,800 |
| 2024/11/22 | 120 | 120 | 116 | 116 | 147,700 |
| 2024/11/21 | 122 | 122 | 119 | 121 | 166,300 |
| 2024/11/20 | 125 | 125 | 121 | 121 | 148,500 |
| 2024/11/19 | 120 | 125 | 119 | 125 | 208,700 |
| 2024/11/18 | 116 | 125 | 116 | 119 | 275,000 |
| 2024/11/15 | 114 | 118 | 110 | 118 | 261,900 |
| 2024/11/14 | 117 | 117 | 111 | 114 | 144,900 |
| 2024/11/13 | 117 | 118 | 114 | 117 | 164,200 |
| 2024/11/12 | 118 | 119 | 116 | 118 | 52,000 |
| 2024/11/11 | 119 | 120 | 117 | 118 | 159,900 |
| 2024/11/08 | 119 | 124 | 116 | 121 | 303,200 |
| 2024/11/07 | 117 | 118 | 114 | 115 | 163,600 |
| 2024/11/06 | 124 | 124 | 114 | 115 | 527,500 |
| 2024/11/05 | 120 | 120 | 112 | 116 | 106,400 |
| 2024/11/01 | 112 | 120 | 112 | 120 | 125,200 |
| 2024/10/31 | 112 | 114 | 111 | 113 | 71,100 |
| 2024/10/30 | 112 | 114 | 110 | 111 | 58,700 |
| 2024/10/29 | 112 | 113 | 109 | 111 | 78,200 |
| 2024/10/28 | 108 | 111 | 106 | 111 | 112,800 |
| 2024/10/25 | 110 | 118 | 105 | 107 | 399,600 |
| 2024/10/24 | 118 | 125 | 110 | 110 | 877,400 |
| 2024/10/23 | 115 | 130 | 111 | 114 | 3,242,600 |
| 2024/10/22 | 109 | 109 | 105 | 106 | 101,200 |
| 2024/10/21 | 104 | 113 | 103 | 108 | 159,100 |
| 2024/10/18 | 102 | 115 | 101 | 105 | 431,500 |
| 2024/10/17 | 103 | 104 | 95 | 103 | 520,000 |
| 2024/10/16 | 108 | 109 | 102 | 105 | 98,400 |
| 2024/10/15 | 108 | 110 | 107 | 108 | 30,200 |
| 2024/10/11 | 107 | 110 | 105 | 109 | 136,800 |
| 2024/10/10 | 110 | 110 | 107 | 107 | 87,900 |
| 2024/10/09 | 109 | 112 | 109 | 111 | 51,800 |
| 2024/10/08 | 112 | 112 | 108 | 108 | 39,300 |
| 2024/10/07 | 112 | 112 | 109 | 110 | 41,900 |
| 2024/10/04 | 108 | 112 | 108 | 110 | 125,200 |
| 2024/10/03 | 118 | 119 | 108 | 112 | 309,200 |
| 2024/10/02 | 123 | 123 | 116 | 116 | 178,600 |
| 2024/10/01 | 127 | 127 | 119 | 123 | 327,000 |
| 2024/09/30 | 120 | 120 | 116 | 118 | 153,200 |
| 2024/09/27 | 120 | 124 | 120 | 122 | 76,400 |
| 2024/09/26 | 118 | 121 | 118 | 120 | 103,300 |
| 2024/09/25 | 119 | 121 | 117 | 118 | 137,000 |
| 2024/09/24 | 121 | 121 | 119 | 119 | 83,300 |
| 2024/09/20 | 122 | 122 | 117 | 120 | 145,300 |
| 2024/09/19 | 120 | 122 | 119 | 121 | 96,100 |
| 2024/09/18 | 121 | 122 | 118 | 119 | 71,100 |
| 2024/09/17 | 122 | 122 | 117 | 121 | 181,900 |
| 2024/09/13 | 119 | 123 | 118 | 123 | 184,200 |
| 2024/09/12 | 115 | 122 | 115 | 119 | 135,500 |
| 2024/09/11 | 121 | 121 | 110 | 114 | 298,400 |
| 2024/09/10 | 122 | 124 | 121 | 121 | 49,600 |
| 2024/09/09 | 125 | 125 | 117 | 121 | 298,400 |
| 2024/09/06 | 130 | 132 | 124 | 127 | 259,900 |
| 2024/09/05 | 133 | 135 | 125 | 127 | 351,900 |
| 2024/09/04 | 124 | 135 | 124 | 132 | 274,300 |
| 2024/09/03 | 130 | 132 | 128 | 130 | 178,800 |
| 2024/09/02 | 136 | 136 | 130 | 130 | 102,800 |
| 2024/08/30 | 134 | 135 | 129 | 134 | 232,100 |
| 2024/08/29 | 141 | 141 | 133 | 134 | 304,000 |
| 2024/08/28 | 141 | 143 | 138 | 139 | 319,300 |
| 2024/08/27 | 140 | 152 | 136 | 143 | 2,010,500 |
| 2024/08/26 | 134 | 135 | 128 | 129 | 169,300 |
| 2024/08/23 | 135 | 136 | 127 | 131 | 440,700 |
| 2024/08/22 | 133 | 137 | 130 | 136 | 345,100 |
| 2024/08/21 | 129 | 137 | 126 | 133 | 605,100 |
| 2024/08/20 | 124 | 135 | 123 | 131 | 1,362,200 |
| 2024/08/19 | 117 | 121 | 114 | 119 | 392,300 |
| 2024/08/16 | 116 | 125 | 115 | 117 | 422,100 |
| 2024/08/15 | 104 | 122 | 102 | 114 | 509,100 |
| 2024/08/14 | 104 | 108 | 100 | 108 | 423,000 |
| 2024/08/13 | 99 | 108 | 99 | 105 | 444,500 |
| 2024/08/09 | 92 | 99 | 92 | 99 | 571,000 |
| 2024/08/08 | 90 | 94 | 87 | 90 | 540,400 |
| 2024/08/07 | 84 | 94 | 84 | 89 | 1,121,900 |
| 2024/08/06 | 96 | 109 | 76 | 82 | 2,809,800 |
| 2024/08/05 | 108 | 114 | 83 | 87 | 2,585,900 |
| 2024/08/02 | 134 | 137 | 129 | 133 | 422,500 |
| 2024/08/01 | 144 | 146 | 136 | 139 | 207,300 |
| 2024/07/31 | 138 | 149 | 136 | 149 | 312,900 |
| 2024/07/30 | 139 | 139 | 135 | 138 | 118,900 |
| 2024/07/29 | 145 | 145 | 135 | 139 | 301,000 |
| 2024/07/26 | 141 | 143 | 141 | 142 | 118,100 |
| 2024/07/25 | 144 | 145 | 137 | 139 | 373,800 |
| 2024/07/24 | 151 | 154 | 145 | 147 | 308,500 |
| 2024/07/23 | 150 | 154 | 149 | 150 | 124,200 |
| 2024/07/22 | 151 | 151 | 146 | 149 | 136,200 |
| 2024/07/19 | 150 | 152 | 149 | 150 | 56,400 |
| 2024/07/18 | 153 | 153 | 150 | 152 | 164,300 |
| 2024/07/17 | 151 | 156 | 149 | 153 | 205,100 |
| 2024/07/16 | 150 | 154 | 149 | 152 | 237,400 |
| 2024/07/12 | 143 | 155 | 139 | 152 | 911,600 |
| 2024/07/11 | 141 | 141 | 138 | 138 | 91,900 |
| 2024/07/10 | 141 | 142 | 139 | 141 | 51,800 |
| 2024/07/09 | 139 | 142 | 139 | 142 | 40,800 |
| 2024/07/08 | 140 | 142 | 138 | 139 | 71,200 |
| 2024/07/05 | 143 | 143 | 139 | 141 | 118,700 |
| 2024/07/04 | 145 | 145 | 142 | 143 | 85,000 |
| 2024/07/03 | 144 | 147 | 142 | 146 | 189,200 |
| 2024/07/02 | 145 | 146 | 143 | 144 | 113,200 |
| 2024/07/01 | 151 | 151 | 144 | 146 | 232,300 |
| 2024/06/28 | 146 | 149 | 143 | 149 | 195,400 |
| 2024/06/27 | 144 | 148 | 140 | 148 | 284,200 |
| 2024/06/26 | 135 | 147 | 133 | 145 | 864,400 |
| 2024/06/25 | 125 | 134 | 123 | 133 | 299,800 |
| 2024/06/24 | 128 | 128 | 123 | 125 | 130,000 |
| 2024/06/21 | 128 | 130 | 122 | 127 | 201,000 |
| 2024/06/20 | 130 | 130 | 129 | 130 | 18,800 |
| 2024/06/19 | 132 | 133 | 129 | 130 | 91,400 |
| 2024/06/18 | 130 | 134 | 130 | 133 | 88,200 |
| 2024/06/17 | 130 | 131 | 128 | 129 | 69,400 |
| 2024/06/14 | 124 | 132 | 124 | 131 | 187,500 |
| 2024/06/13 | 135 | 135 | 128 | 128 | 407,900 |
| 2024/06/12 | 138 | 139 | 134 | 136 | 139,400 |
| 2024/06/11 | 140 | 140 | 137 | 138 | 61,800 |
| 2024/06/10 | 140 | 140 | 136 | 138 | 74,800 |
| 2024/06/07 | 140 | 140 | 137 | 137 | 89,900 |
| 2024/06/06 | 142 | 142 | 138 | 140 | 134,500 |
| 2024/06/05 | 148 | 148 | 142 | 142 | 106,800 |
| 2024/06/04 | 141 | 143 | 140 | 143 | 32,100 |
| 2024/06/03 | 142 | 151 | 139 | 142 | 142,200 |
| 2024/05/31 | 140 | 142 | 139 | 141 | 33,000 |
| 2024/05/30 | 139 | 142 | 135 | 140 | 142,100 |
| 2024/05/29 | 143 | 143 | 140 | 141 | 74,500 |
| 2024/05/28 | 144 | 145 | 142 | 142 | 67,300 |
| 2024/05/27 | 143 | 145 | 143 | 145 | 80,500 |
| 2024/05/24 | 138 | 145 | 138 | 145 | 148,000 |
| 2024/05/23 | 142 | 143 | 138 | 138 | 214,200 |
| 2024/05/22 | 141 | 142 | 141 | 142 | 41,000 |
| 2024/05/21 | 142 | 144 | 141 | 141 | 83,700 |
| 2024/05/20 | 144 | 146 | 142 | 143 | 141,900 |
| 2024/05/17 | 141 | 145 | 140 | 145 | 127,600 |
| 2024/05/16 | 146 | 148 | 142 | 143 | 134,600 |
| 2024/05/15 | 145 | 145 | 140 | 145 | 392,400 |
| 2024/05/14 | 146 | 147 | 145 | 145 | 124,900 |
| 2024/05/13 | 149 | 149 | 146 | 147 | 59,900 |
| 2024/05/10 | 151 | 151 | 146 | 148 | 86,100 |
| 2024/05/09 | 145 | 151 | 145 | 150 | 115,700 |
| 2024/05/08 | 147 | 147 | 145 | 145 | 48,900 |
| 2024/05/07 | 149 | 149 | 144 | 147 | 107,800 |
| 2024/05/02 | 146 | 148 | 146 | 148 | 76,600 |
| 2024/05/01 | 150 | 150 | 148 | 148 | 61,400 |
| 2024/04/30 | 147 | 150 | 147 | 150 | 44,200 |
| 2024/04/26 | 147 | 148 | 145 | 147 | 71,600 |
| 2024/04/25 | 149 | 149 | 146 | 148 | 82,500 |
| 2024/04/24 | 150 | 151 | 148 | 148 | 183,300 |
| 2024/04/23 | 152 | 152 | 149 | 149 | 114,300 |
| 2024/04/22 | 151 | 152 | 150 | 151 | 58,300 |
| 2024/04/19 | 154 | 154 | 146 | 152 | 432,200 |
| 2024/04/18 | 154 | 156 | 153 | 154 | 104,500 |
| 2024/04/17 | 158 | 158 | 154 | 154 | 193,300 |
| 2024/04/16 | 157 | 158 | 154 | 156 | 198,600 |
| 2024/04/15 | 155 | 159 | 155 | 156 | 188,200 |
| 2024/04/12 | 163 | 163 | 158 | 158 | 239,400 |
| 2024/04/11 | 163 | 165 | 161 | 163 | 190,100 |
| 2024/04/10 | 164 | 168 | 164 | 166 | 272,100 |
| 2024/04/09 | 163 | 164 | 161 | 164 | 139,200 |
| 2024/04/08 | 162 | 165 | 162 | 163 | 195,200 |
| 2024/04/05 | 165 | 166 | 161 | 163 | 273,400 |
| 2024/04/04 | 164 | 172 | 163 | 165 | 500,200 |
| 2024/04/03 | 161 | 164 | 158 | 162 | 306,500 |
| 2024/04/02 | 161 | 166 | 160 | 164 | 237,400 |
| 2024/04/01 | 164 | 165 | 160 | 161 | 304,400 |
| 2024/03/29 | 164 | 168 | 164 | 165 | 111,600 |
| 2024/03/28 | 163 | 169 | 163 | 164 | 287,800 |
| 2024/03/27 | 165 | 167 | 162 | 163 | 256,600 |
| 2024/03/26 | 166 | 167 | 162 | 167 | 275,900 |
| 2024/03/25 | 165 | 170 | 164 | 164 | 273,300 |
| 2024/03/22 | 167 | 169 | 164 | 165 | 334,600 |
| 2024/03/21 | 171 | 172 | 163 | 164 | 570,000 |
| 2024/03/19 | 166 | 174 | 165 | 173 | 933,700 |
| 2024/03/18 | 157 | 168 | 157 | 167 | 1,061,400 |
| 2024/03/15 | 157 | 161 | 154 | 156 | 1,050,100 |
| 2024/03/14 | 154 | 154 | 148 | 148 | 204,100 |
| 2024/03/13 | 158 | 159 | 152 | 152 | 229,600 |
| 2024/03/12 | 155 | 158 | 154 | 158 | 151,600 |
| 2024/03/11 | 156 | 159 | 152 | 155 | 350,500 |
| 2024/03/08 | 157 | 157 | 153 | 156 | 319,300 |
| 2024/03/07 | 156 | 161 | 155 | 156 | 566,800 |
| 2024/03/06 | 156 | 160 | 154 | 157 | 414,800 |
| 2024/03/05 | 147 | 157 | 146 | 157 | 731,000 |
| 2024/03/04 | 146 | 152 | 146 | 148 | 433,400 |
| 2024/03/01 | 143 | 148 | 141 | 146 | 315,600 |
| 2024/02/29 | 146 | 146 | 142 | 143 | 283,200 |
| 2024/02/28 | 145 | 148 | 144 | 144 | 135,700 |
| 2024/02/27 | 146 | 150 | 144 | 144 | 198,000 |
| 2024/02/26 | 144 | 147 | 144 | 146 | 171,400 |
| 2024/02/22 | 147 | 149 | 145 | 145 | 207,100 |
| 2024/02/21 | 151 | 151 | 146 | 148 | 231,700 |
| 2024/02/20 | 153 | 155 | 148 | 151 | 194,200 |
| 2024/02/19 | 152 | 157 | 152 | 153 | 172,200 |
| 2024/02/16 | 152 | 157 | 150 | 152 | 384,000 |
| 2024/02/15 | 149 | 155 | 148 | 154 | 384,100 |
| 2024/02/14 | 148 | 150 | 144 | 146 | 276,400 |
| 2024/02/13 | 146 | 149 | 145 | 149 | 233,500 |
| 2024/02/09 | 148 | 150 | 146 | 147 | 146,900 |
| 2024/02/08 | 150 | 150 | 144 | 148 | 312,700 |
| 2024/02/07 | 148 | 150 | 147 | 149 | 256,500 |
| 2024/02/06 | 149 | 152 | 148 | 152 | 201,100 |
| 2024/02/05 | 150 | 151 | 147 | 149 | 168,500 |
| 2024/02/02 | 151 | 153 | 147 | 151 | 388,700 |
| 2024/02/01 | 150 | 152 | 148 | 151 | 154,900 |
| 2024/01/31 | 147 | 148 | 145 | 147 | 132,600 |
| 2024/01/30 | 142 | 149 | 141 | 146 | 243,500 |
| 2024/01/29 | 144 | 144 | 139 | 143 | 423,700 |
| 2024/01/26 | 143 | 145 | 140 | 145 | 382,100 |
| 2024/01/25 | 145 | 146 | 143 | 144 | 231,600 |
| 2024/01/24 | 148 | 148 | 145 | 145 | 121,500 |
| 2024/01/23 | 147 | 149 | 145 | 146 | 204,100 |
| 2024/01/22 | 148 | 149 | 146 | 148 | 236,900 |
| 2024/01/19 | 146 | 148 | 141 | 148 | 645,100 |
| 2024/01/18 | 149 | 150 | 145 | 146 | 416,600 |
| 2024/01/17 | 158 | 158 | 146 | 149 | 1,143,600 |
| 2024/01/16 | 157 | 159 | 155 | 158 | 185,100 |
| 2024/01/15 | 159 | 160 | 156 | 157 | 282,600 |
| 2024/01/12 | 161 | 164 | 158 | 160 | 442,200 |
| 2024/01/11 | 160 | 160 | 156 | 159 | 329,100 |
| 2024/01/10 | 160 | 161 | 157 | 160 | 274,000 |
| 2024/01/09 | 155 | 160 | 155 | 158 | 338,100 |
| 2024/01/05 | 156 | 158 | 152 | 154 | 438,600 |
| 2024/01/04 | 158 | 159 | 155 | 156 | 372,800 |