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
2025/06/13 101 101 96 98 332,000
2025/06/12 100 101 97 99 331,200
2025/06/11 96 104 96 101 661,800
2025/06/10 95 97 94 96 154,100
2025/06/09 96 97 94 94 121,200
2025/06/06 96 97 94 95 166,800
2025/06/05 99 99 96 96 255,200
2025/06/04 98 100 97 99 216,000
2025/06/03 98 99 97 99 150,000
2025/06/02 95 97 95 97 103,200
2025/05/30 93 96 92 94 208,100
2025/05/29 95 95 93 93 178,900
2025/05/28 96 96 94 94 127,900
2025/05/27 95 96 94 95 120,900
2025/05/26 96 96 94 95 193,400
2025/05/23 99 100 95 95 425,700
2025/05/22 99 102 98 98 258,900
2025/05/21 103 104 100 100 281,500
2025/05/20 99 105 98 103 618,200
2025/05/19 96 100 96 98 198,800
2025/05/16 97 97 96 97 94,800
2025/05/15 98 98 95 96 288,700
2025/05/14 96 101 96 98 663,000
2025/05/13 98 99 97 97 195,500
2025/05/12 98 99 97 99 181,400
2025/05/09 99 102 96 97 1,352,400
2025/05/08 99 104 98 100 1,057,400
2025/05/07 97 112 94 99 15,617,200
2025/05/02 96 97 95 97 201,100
2025/05/01 94 96 94 96 188,700
2025/04/30 96 103 94 95 2,408,100
2025/04/28 97 108 93 96 3,265,300
2025/04/25 96 97 96 97 50,900
2025/04/24 97 98 96 97 103,400
2025/04/23 99 108 93 97 1,800,800
2025/04/22 97 98 95 98 73,500
2025/04/21 97 99 97 97 151,900
2025/04/18 97 104 91 97 1,326,600
2025/04/17 97 103 94 98 647,100
2025/04/16 102 103 97 97 361,000
2025/04/15 95 108 95 100 1,536,000
2025/04/14 96 109 93 94 1,839,200
2025/04/11 92 96 91 95 183,500
2025/04/10 97 99 93 94 593,900
2025/04/09 95 100 88 89 763,000
2025/04/08 83 96 83 92 506,800
2025/04/07 80 88 77 78 1,063,600
2025/04/04 93 104 81 91 2,289,800
2025/04/03 94 99 89 95 455,300
2025/04/02 99 101 98 98 157,500
2025/04/01 101 116 97 101 3,149,500
2025/03/31 102 130 96 98 3,162,000
2025/03/28 106 106 101 102 210,100
2025/03/27 105 105 103 103 121,700
2025/03/26 105 105 104 104 31,000
2025/03/25 105 105 104 104 46,300
2025/03/24 106 107 104 104 125,100
2025/03/21 107 108 106 106 73,500
2025/03/19 106 108 106 106 52,000
2025/03/18 110 110 105 106 171,800
2025/03/17 108 110 107 110 58,300
2025/03/14 106 110 106 108 129,800
2025/03/13 106 109 105 106 90,400
2025/03/12 103 108 103 106 124,400
2025/03/11 105 106 102 104 156,400
2025/03/10 107 107 105 105 99,500
2025/03/07 108 110 106 106 239,100
2025/03/06 109 110 108 109 70,700
2025/03/05 106 109 105 109 124,900
2025/03/04 107 107 104 105 139,100
2025/03/03 110 110 107 107 176,600
2025/02/28 110 111 107 109 175,000
2025/02/27 110 110 108 109 100,600
2025/02/26 111 111 107 108 131,900
2025/02/25 108 111 106 110 205,800
2025/02/21 110 110 107 110 125,100
2025/02/20 105 115 105 108 650,500
2025/02/19 108 108 105 105 146,200
2025/02/18 109 109 106 106 185,800
2025/02/17 109 110 105 108 222,300
2025/02/14 110 111 109 110 63,700
2025/02/13 110 111 110 110 55,200
2025/02/12 111 111 109 110 114,200
2025/02/10 109 112 108 111 157,000
2025/02/07 110 111 105 110 346,700
2025/02/06 113 113 110 110 197,800
2025/02/05 114 114 109 111 280,800
2025/02/04 110 114 110 114 271,100
2025/02/03 110 112 108 112 221,500
2025/01/31 108 112 106 112 198,400
2025/01/30 109 110 107 110 147,100
2025/01/29 111 111 108 109 275,500
2025/01/28 105 110 105 110 523,000
2025/01/27 105 105 103 103 127,900
2025/01/24 103 104 100 104 257,900
2025/01/23 99 107 99 103 441,900
2025/01/22 101 101 98 99 48,700
2025/01/21 100 100 98 100 90,100
2025/01/20 97 100 95 100 94,300
2025/01/17 97 97 92 97 223,500
2025/01/16 100 100 97 97 109,300
2025/01/15 100 100 98 100 108,200
2025/01/14 100 100 98 98 108,800
2025/01/10 99 102 99 101 90,200
2025/01/09 103 103 98 101 342,000
2025/01/08 103 104 101 103 224,600
2025/01/07 104 104 102 102 208,000
2025/01/06 109 109 103 104 334,900

このページの先頭へ