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
2026/07/21 60 61 59 60 88,200
2026/07/17 62 63 60 61 257,400
2026/07/16 64 64 62 64 135,600
2026/07/15 63 64 62 64 90,600
2026/07/14 63 65 62 64 120,000
2026/07/13 65 66 62 63 202,100
2026/07/10 66 68 64 64 256,000
2026/07/09 62 68 62 65 910,000
2026/07/08 60 63 60 63 324,200
2026/07/07 63 63 61 61 52,300
2026/07/06 63 63 61 62 165,100
2026/07/03 61 63 60 63 80,800
2026/07/02 62 62 59 61 245,400
2026/07/01 60 64 60 63 449,600
2026/06/30 57 61 56 60 355,900
2026/06/29 56 57 55 56 62,400
2026/06/26 57 58 55 57 176,900
2026/06/25 56 59 55 58 600,800
2026/06/24 54 56 54 56 156,900
2026/06/23 56 57 54 55 191,600
2026/06/22 55 58 55 56 287,000
2026/06/19 55 58 55 57 381,100
2026/06/18 55 57 55 55 109,800
2026/06/17 56 56 55 56 31,700
2026/06/16 56 57 55 56 94,600
2026/06/15 55 57 55 56 107,800
2026/06/12 55 56 55 56 72,100
2026/06/11 54 56 53 56 270,900
2026/06/10 56 57 54 55 225,500
2026/06/09 58 58 56 56 133,200
2026/06/08 55 58 54 58 325,100
2026/06/05 54 57 54 57 256,200
2026/06/04 56 57 54 54 316,200
2026/06/03 60 60 55 56 795,900
2026/06/02 60 62 56 60 978,600
2026/06/01 56 60 56 59 445,000
2026/05/29 58 58 56 56 254,300
2026/05/28 58 58 56 57 79,200
2026/05/27 57 58 56 58 320,500
2026/05/26 58 59 56 58 408,500
2026/05/25 58 59 56 58 431,500
2026/05/22 58 59 56 58 347,300
2026/05/21 57 59 57 59 79,300
2026/05/20 60 60 56 57 348,600
2026/05/19 57 60 57 60 637,300
2026/05/18 55 59 54 58 706,100
2026/05/15 60 60 55 55 932,400
2026/05/14 54 61 54 60 1,025,200
2026/05/13 58 58 55 57 269,900
2026/05/12 57 58 56 58 145,000
2026/05/11 59 59 56 57 157,000
2026/05/08 58 59 57 58 65,300
2026/05/07 57 59 57 59 144,800
2026/05/01 57 58 56 58 152,900
2026/04/30 59 59 57 57 199,900
2026/04/28 59 61 58 59 354,600
2026/04/27 61 61 58 58 208,500
2026/04/24 60 61 58 60 363,200
2026/04/23 62 62 58 59 929,600
2026/04/22 63 64 61 63 456,500
2026/04/21 64 64 63 63 264,100
2026/04/20 63 67 63 64 426,700
2026/04/17 65 65 63 63 160,900
2026/04/16 62 67 62 66 599,400
2026/04/15 63 64 62 62 241,900
2026/04/14 62 64 61 63 321,500
2026/04/13 65 65 62 62 359,400
2026/04/10 66 67 63 63 705,100
2026/04/09 68 68 66 66 560,400
2026/04/08 68 71 67 69 1,057,900
2026/04/07 67 68 66 67 346,500
2026/04/06 66 69 66 67 508,400
2026/04/03 68 69 66 66 451,000
2026/03/27 68 76 67 75 2,505,900
2026/03/26 68 69 66 66 1,025,200
2026/03/25 65 72 65 71 1,967,300
2026/03/24 68 68 62 63 486,200
2026/03/23 65 70 58 64 2,644,700
2026/03/19 74 75 68 68 1,293,400
2026/03/18 80 80 69 74 3,072,700
2026/03/17 80 83 78 80 1,747,300
2026/03/16 89 89 80 83 2,829,000
2026/03/13 92 96 82 87 5,026,600
2026/03/12 86 104 82 92 21,064,600
2026/03/11 77 100 77 78 18,031,700
2026/03/10 64 86 62 76 18,553,200
2026/03/09 56 59 54 59 684,800
2026/03/06 59 63 58 59 1,010,200
2026/03/05 53 61 53 60 1,800,300
2026/03/04 53 56 51 53 369,900
2026/03/03 55 56 54 55 305,000
2026/03/02 56 57 55 56 286,200
2026/02/27 54 56 53 56 401,300
2026/02/26 52 54 52 54 234,900
2026/02/25 52 54 52 52 258,100
2026/02/24 54 54 52 52 411,400
2026/02/20 55 56 53 53 578,900
2026/02/19 54 55 54 54 86,500
2026/02/18 55 55 54 55 139,300
2026/02/17 53 56 53 55 253,100
2026/02/16 53 54 51 53 529,900
2026/02/13 54 55 54 54 343,600
2026/02/12 55 56 54 55 245,500
2026/02/10 54 55 53 54 270,400
2026/02/09 56 56 53 53 1,225,500
2026/02/06 58 58 55 56 811,900
2026/02/05 60 60 58 58 1,105,300
2026/02/04 63 64 59 60 1,610,000
2026/02/03 61 62 60 61 875,600
2026/02/02 63 63 60 60 1,403,100
2026/01/30 63 68 58 61 3,530,700
2026/01/29 58 59 58 59 135,300
2026/01/28 60 60 58 58 136,100
2026/01/27 59 60 59 60 58,500
2026/01/26 60 61 58 59 331,000
2026/01/23 61 61 60 60 51,900
2026/01/22 60 61 59 61 305,000
2026/01/21 61 61 59 60 120,900
2026/01/20 60 62 59 61 304,900
2026/01/19 61 61 59 60 273,100
2026/01/16 61 63 59 61 642,700
2026/01/15 58 60 58 60 193,400
2026/01/14 59 59 57 58 406,700
2026/01/13 59 59 57 58 407,200
2026/01/09 58 60 58 59 409,200
2026/01/08 59 60 57 58 263,500
2026/01/07 59 60 58 58 256,900
2026/01/06 59 60 58 59 242,700
2026/01/05 59 61 58 58 211,600

このページの先頭へ