パシフィックシステム(3847)の株価時系列情報
パシフィックシステム(3847)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 |
|---|---|---|---|---|---|
| 2025/08/05 | 5,070 | 5,150 | 5,070 | 5,130 | 1,400 |
| 2025/08/04 | 5,170 | 5,170 | 5,170 | 5,170 | 200 |
| 2025/08/01 | 5,150 | 5,190 | 4,990 | 5,170 | 1,300 |
| 2025/07/31 | 5,000 | 5,000 | 5,000 | 5,000 | 100 |
| 2025/07/28 | 4,940 | 4,995 | 4,940 | 4,940 | 1,200 |
| 2025/07/24 | 4,800 | 4,800 | 4,800 | 4,800 | 700 |
| 2025/07/23 | 4,755 | 4,800 | 4,755 | 4,800 | 300 |
| 2025/07/22 | 4,800 | 4,800 | 4,750 | 4,750 | 300 |
| 2025/07/18 | 4,765 | 4,800 | 4,765 | 4,790 | 300 |
| 2025/07/15 | 4,795 | 4,795 | 4,665 | 4,765 | 700 |
| 2025/07/14 | 4,625 | 4,705 | 4,625 | 4,655 | 800 |
| 2025/07/11 | 4,615 | 4,615 | 4,615 | 4,615 | 200 |
| 2025/07/10 | 4,690 | 4,690 | 4,650 | 4,685 | 400 |
| 2025/07/08 | 4,710 | 4,710 | 4,700 | 4,700 | 300 |
| 2025/07/07 | 4,780 | 4,780 | 4,780 | 4,780 | 100 |
| 2025/07/04 | 4,780 | 4,780 | 4,780 | 4,780 | 200 |
| 2025/07/01 | 4,920 | 4,920 | 4,920 | 4,920 | 200 |
| 2025/06/30 | 4,990 | 4,990 | 4,990 | 4,990 | 100 |
| 2025/06/27 | 4,780 | 4,780 | 4,780 | 4,780 | 200 |
| 2025/06/26 | 4,680 | 4,700 | 4,680 | 4,700 | 400 |
| 2025/06/25 | 4,735 | 4,750 | 4,735 | 4,750 | 300 |
| 2025/06/24 | 4,665 | 4,665 | 4,665 | 4,665 | 100 |
| 2025/06/20 | 4,655 | 4,655 | 4,650 | 4,650 | 400 |
| 2025/06/19 | 4,725 | 4,725 | 4,725 | 4,725 | 100 |
| 2025/06/18 | 4,700 | 4,700 | 4,700 | 4,700 | 200 |
| 2025/06/16 | 4,700 | 4,700 | 4,700 | 4,700 | 200 |
| 2025/06/12 | 4,750 | 4,750 | 4,750 | 4,750 | 200 |
| 2025/06/10 | 4,690 | 4,690 | 4,690 | 4,690 | 200 |
| 2025/06/02 | 4,710 | 4,710 | 4,710 | 4,710 | 300 |
| 2025/05/30 | 4,720 | 4,780 | 4,710 | 4,780 | 600 |
| 2025/05/28 | 4,790 | 4,790 | 4,790 | 4,790 | 100 |
| 2025/05/27 | 4,790 | 4,790 | 4,790 | 4,790 | 100 |
| 2025/05/26 | 4,805 | 4,810 | 4,795 | 4,795 | 400 |
| 2025/05/23 | 4,630 | 4,680 | 4,630 | 4,670 | 400 |
| 2025/05/21 | 4,630 | 4,630 | 4,630 | 4,630 | 100 |
| 2025/05/20 | 4,600 | 4,630 | 4,600 | 4,630 | 200 |
| 2025/05/16 | 4,495 | 4,565 | 4,495 | 4,565 | 200 |
| 2025/05/15 | 4,350 | 4,425 | 4,350 | 4,425 | 300 |
| 2025/05/14 | 4,650 | 4,650 | 4,630 | 4,630 | 300 |
| 2025/05/13 | 4,480 | 4,650 | 4,480 | 4,650 | 800 |
| 2025/05/09 | 4,470 | 4,480 | 4,470 | 4,480 | 300 |
| 2025/05/07 | 4,470 | 4,470 | 4,470 | 4,470 | 100 |
| 2025/05/02 | 4,410 | 4,470 | 4,410 | 4,470 | 300 |
| 2025/05/01 | 4,470 | 4,470 | 4,470 | 4,470 | 200 |
| 2025/04/30 | 4,445 | 4,445 | 4,445 | 4,445 | 200 |
| 2025/04/28 | 4,320 | 4,320 | 4,320 | 4,320 | 200 |
| 2025/04/24 | 4,240 | 4,250 | 4,240 | 4,250 | 200 |
| 2025/04/23 | 4,110 | 4,200 | 4,110 | 4,200 | 700 |
| 2025/04/22 | 4,075 | 4,075 | 4,075 | 4,075 | 200 |
| 2025/04/17 | 4,050 | 4,050 | 4,050 | 4,050 | 100 |
| 2025/04/16 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2025/04/14 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2025/04/11 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2025/04/10 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2025/04/07 | 3,790 | 3,800 | 3,760 | 3,800 | 1,400 |
| 2025/04/04 | 4,100 | 4,185 | 4,000 | 4,070 | 1,400 |
| 2025/04/03 | 4,105 | 4,170 | 4,100 | 4,170 | 400 |
| 2025/04/01 | 4,385 | 4,385 | 4,385 | 4,385 | 200 |
| 2025/03/27 | 4,360 | 4,360 | 4,360 | 4,360 | 100 |
| 2025/03/26 | 4,340 | 4,340 | 4,320 | 4,320 | 200 |
| 2025/03/25 | 4,340 | 4,340 | 4,340 | 4,340 | 200 |
| 2025/03/24 | 4,335 | 4,380 | 4,260 | 4,270 | 900 |
| 2025/03/18 | 4,310 | 4,330 | 4,310 | 4,330 | 200 |
| 2025/03/13 | 4,240 | 4,240 | 4,240 | 4,240 | 200 |
| 2025/03/10 | 4,300 | 4,300 | 4,300 | 4,300 | 100 |
| 2025/03/06 | 4,345 | 4,360 | 4,345 | 4,360 | 600 |
| 2025/03/05 | 4,200 | 4,345 | 4,200 | 4,345 | 600 |
| 2025/03/04 | 4,270 | 4,270 | 4,270 | 4,270 | 100 |
| 2025/03/03 | 4,310 | 4,310 | 4,240 | 4,300 | 500 |
| 2025/02/28 | 4,290 | 4,290 | 4,290 | 4,290 | 100 |
| 2025/02/27 | 4,300 | 4,300 | 4,300 | 4,300 | 100 |
| 2025/02/26 | 4,370 | 4,370 | 4,370 | 4,370 | 200 |
| 2025/02/19 | 4,300 | 4,300 | 4,260 | 4,300 | 700 |
| 2025/02/18 | 4,265 | 4,265 | 4,240 | 4,240 | 300 |
| 2025/02/14 | 4,350 | 4,350 | 4,335 | 4,335 | 300 |
| 2025/02/13 | 4,400 | 4,400 | 4,230 | 4,305 | 1,100 |
| 2025/02/12 | 4,410 | 4,550 | 4,410 | 4,540 | 1,500 |
| 2025/02/10 | 4,370 | 4,370 | 4,370 | 4,370 | 100 |
| 2025/02/05 | 4,335 | 4,350 | 4,300 | 4,300 | 900 |
| 2025/02/03 | 4,335 | 4,335 | 4,335 | 4,335 | 100 |
| 2025/01/27 | 4,205 | 4,225 | 4,150 | 4,210 | 1,300 |
| 2025/01/24 | 4,225 | 4,225 | 4,225 | 4,225 | 400 |
| 2025/01/23 | 4,210 | 4,235 | 4,210 | 4,235 | 500 |
| 2025/01/22 | 4,260 | 4,260 | 4,260 | 4,260 | 100 |
| 2025/01/10 | 4,200 | 4,200 | 4,130 | 4,185 | 400 |
| 2025/01/09 | 4,255 | 4,255 | 4,250 | 4,250 | 200 |
| 2025/01/07 | 4,320 | 4,320 | 4,320 | 4,320 | 100 |
| 2025/01/06 | 4,320 | 4,390 | 4,320 | 4,390 | 400 |
| 2024/12/30 | 4,220 | 4,390 | 4,220 | 4,320 | 700 |
| 2024/12/27 | 4,215 | 4,215 | 4,215 | 4,215 | 100 |
| 2024/12/26 | 4,355 | 4,390 | 4,215 | 4,285 | 5,000 |
| 2024/12/25 | 4,095 | 4,285 | 4,095 | 4,230 | 1,700 |
| 2024/12/24 | 4,160 | 4,160 | 4,160 | 4,160 | 200 |
| 2024/12/23 | 4,150 | 4,150 | 4,150 | 4,150 | 100 |
| 2024/12/20 | 4,150 | 4,150 | 4,150 | 4,150 | 200 |
| 2024/12/19 | 4,070 | 4,200 | 4,070 | 4,200 | 700 |
| 2024/12/18 | 4,090 | 4,090 | 4,070 | 4,070 | 400 |
| 2024/12/17 | 4,105 | 4,175 | 4,060 | 4,130 | 1,400 |
| 2024/12/16 | 4,190 | 4,190 | 4,105 | 4,175 | 700 |
| 2024/12/13 | 4,200 | 4,260 | 4,190 | 4,260 | 400 |
| 2024/12/12 | 4,320 | 4,320 | 4,250 | 4,250 | 200 |
| 2024/12/11 | 4,390 | 4,390 | 4,330 | 4,390 | 400 |
| 2024/12/10 | 4,280 | 4,320 | 4,250 | 4,320 | 400 |
| 2024/12/05 | 4,280 | 4,370 | 4,230 | 4,270 | 800 |
| 2024/12/04 | 4,315 | 4,370 | 4,300 | 4,300 | 500 |
| 2024/12/03 | 4,325 | 4,385 | 4,325 | 4,385 | 300 |
| 2024/12/02 | 4,450 | 4,450 | 4,325 | 4,395 | 1,000 |
| 2024/11/29 | 4,615 | 4,615 | 4,450 | 4,520 | 3,700 |
| 2024/11/28 | 4,610 | 4,610 | 4,610 | 4,610 | 100 |
| 2024/11/27 | 4,670 | 4,670 | 4,630 | 4,630 | 200 |
| 2024/11/26 | 4,740 | 4,740 | 4,740 | 4,740 | 200 |
| 2024/11/25 | 4,480 | 4,670 | 4,480 | 4,670 | 1,700 |
| 2024/11/22 | 4,445 | 4,550 | 4,445 | 4,550 | 1,200 |
| 2024/11/21 | 4,380 | 4,450 | 4,375 | 4,445 | 1,100 |
| 2024/11/18 | 4,235 | 4,305 | 4,235 | 4,305 | 400 |
| 2024/11/15 | 4,160 | 4,380 | 4,160 | 4,235 | 1,200 |
| 2024/11/14 | 4,315 | 4,315 | 4,225 | 4,230 | 400 |
| 2024/11/13 | 4,310 | 4,350 | 4,240 | 4,245 | 800 |
| 2024/11/12 | 4,380 | 4,490 | 4,380 | 4,490 | 2,000 |
| 2024/11/11 | 4,375 | 4,380 | 4,235 | 4,380 | 500 |
| 2024/11/08 | 4,400 | 4,400 | 4,380 | 4,380 | 400 |
| 2024/11/07 | 4,340 | 4,400 | 4,340 | 4,390 | 1,500 |
| 2024/11/05 | 4,290 | 4,290 | 4,270 | 4,270 | 400 |
| 2024/11/01 | 4,280 | 4,280 | 4,220 | 4,220 | 300 |
| 2024/10/30 | 4,220 | 4,230 | 4,220 | 4,230 | 200 |
| 2024/10/28 | 4,200 | 4,200 | 4,200 | 4,200 | 200 |
| 2024/10/23 | 4,175 | 4,175 | 4,175 | 4,175 | 100 |
| 2024/10/15 | 4,230 | 4,230 | 4,230 | 4,230 | 100 |
| 2024/10/11 | 4,160 | 4,160 | 4,160 | 4,160 | 100 |
| 2024/10/01 | 4,300 | 4,300 | 4,230 | 4,230 | 300 |
| 2024/09/30 | 4,000 | 4,220 | 4,000 | 4,220 | 200 |
| 2024/09/27 | 4,255 | 4,255 | 4,255 | 4,255 | 2,300 |
| 2024/09/26 | 4,320 | 4,320 | 4,320 | 4,320 | 200 |
| 2024/09/24 | 4,300 | 4,305 | 4,300 | 4,305 | 1,700 |
| 2024/09/20 | 4,230 | 4,300 | 4,230 | 4,300 | 800 |
| 2024/09/19 | 4,300 | 4,300 | 4,230 | 4,230 | 400 |
| 2024/09/18 | 4,175 | 4,300 | 4,175 | 4,300 | 1,400 |
| 2024/09/17 | 4,000 | 4,150 | 4,000 | 4,150 | 1,100 |
| 2024/09/13 | 4,100 | 4,100 | 4,100 | 4,100 | 100 |
| 2024/09/12 | 3,795 | 4,000 | 3,725 | 4,000 | 2,100 |
| 2024/09/11 | 3,850 | 3,855 | 3,820 | 3,850 | 1,500 |
| 2024/09/10 | 3,820 | 3,820 | 3,820 | 3,820 | 500 |
| 2024/09/09 | 3,635 | 3,785 | 3,635 | 3,720 | 1,000 |
| 2024/09/04 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2024/09/02 | 3,810 | 3,810 | 3,800 | 3,800 | 1,200 |
| 2024/08/30 | 3,780 | 3,810 | 3,780 | 3,810 | 200 |
| 2024/08/29 | 3,850 | 3,850 | 3,850 | 3,850 | 200 |
| 2024/08/28 | 3,660 | 3,920 | 3,640 | 3,850 | 1,000 |
| 2024/08/27 | 3,665 | 3,665 | 3,665 | 3,665 | 100 |
| 2024/08/26 | 3,630 | 3,630 | 3,630 | 3,630 | 200 |
| 2024/08/21 | 3,575 | 3,610 | 3,575 | 3,610 | 200 |
| 2024/08/19 | 3,600 | 3,600 | 3,600 | 3,600 | 200 |
| 2024/08/13 | 3,500 | 3,580 | 3,500 | 3,580 | 300 |
| 2024/08/09 | 3,290 | 3,465 | 3,290 | 3,465 | 700 |
| 2024/08/08 | 3,270 | 3,270 | 3,235 | 3,245 | 800 |
| 2024/08/07 | 3,320 | 3,340 | 3,320 | 3,340 | 300 |
| 2024/08/06 | 3,130 | 3,220 | 3,070 | 3,220 | 600 |
| 2024/08/05 | 3,410 | 3,410 | 3,070 | 3,070 | 1,600 |
| 2024/08/02 | 3,665 | 3,665 | 3,665 | 3,665 | 100 |
| 2024/08/01 | 3,750 | 3,750 | 3,750 | 3,750 | 200 |
| 2024/07/30 | 3,725 | 3,725 | 3,725 | 3,725 | 100 |
| 2024/07/26 | 3,820 | 3,890 | 3,675 | 3,675 | 2,000 |
| 2024/07/25 | 3,710 | 3,730 | 3,710 | 3,710 | 300 |
| 2024/07/24 | 3,675 | 3,675 | 3,675 | 3,675 | 100 |
| 2024/07/23 | 3,685 | 3,735 | 3,685 | 3,705 | 500 |
| 2024/07/19 | 3,610 | 3,610 | 3,610 | 3,610 | 100 |
| 2024/07/18 | 3,680 | 3,680 | 3,620 | 3,620 | 400 |
| 2024/07/16 | 3,730 | 3,730 | 3,730 | 3,730 | 100 |
| 2024/07/11 | 3,665 | 3,740 | 3,665 | 3,740 | 200 |
| 2024/07/10 | 3,705 | 3,705 | 3,665 | 3,665 | 200 |
| 2024/07/09 | 3,685 | 3,685 | 3,685 | 3,685 | 100 |
| 2024/07/03 | 3,685 | 3,685 | 3,685 | 3,685 | 100 |
| 2024/07/01 | 3,650 | 3,700 | 3,650 | 3,650 | 500 |
| 2024/06/28 | 3,650 | 3,650 | 3,650 | 3,650 | 100 |
| 2024/06/27 | 3,650 | 3,650 | 3,650 | 3,650 | 100 |
| 2024/06/26 | 3,660 | 3,660 | 3,660 | 3,660 | 300 |
| 2024/06/25 | 3,585 | 3,660 | 3,585 | 3,660 | 400 |
| 2024/06/24 | 3,650 | 3,650 | 3,640 | 3,640 | 300 |
| 2024/06/19 | 3,560 | 3,560 | 3,560 | 3,560 | 100 |
| 2024/06/18 | 3,560 | 3,560 | 3,560 | 3,560 | 100 |
| 2024/06/17 | 3,615 | 3,615 | 3,545 | 3,545 | 200 |
| 2024/06/14 | 3,615 | 3,615 | 3,615 | 3,615 | 100 |
| 2024/06/12 | 3,520 | 3,520 | 3,520 | 3,520 | 100 |
| 2024/06/05 | 3,590 | 3,590 | 3,590 | 3,590 | 100 |
| 2024/06/04 | 3,640 | 3,640 | 3,640 | 3,640 | 100 |
| 2024/06/03 | 3,600 | 3,600 | 3,570 | 3,570 | 300 |
| 2024/05/30 | 3,595 | 3,595 | 3,595 | 3,595 | 100 |
| 2024/05/29 | 3,570 | 3,595 | 3,570 | 3,595 | 400 |
| 2024/05/28 | 3,500 | 3,570 | 3,500 | 3,570 | 300 |
| 2024/05/27 | 3,570 | 3,570 | 3,570 | 3,570 | 500 |
| 2024/05/23 | 3,645 | 3,645 | 3,625 | 3,640 | 500 |
| 2024/05/22 | 3,685 | 3,685 | 3,675 | 3,675 | 200 |
| 2024/05/21 | 3,665 | 3,700 | 3,650 | 3,700 | 600 |
| 2024/05/20 | 3,595 | 3,740 | 3,595 | 3,665 | 600 |
| 2024/05/17 | 3,525 | 3,695 | 3,500 | 3,595 | 1,100 |
| 2024/05/16 | 3,690 | 3,690 | 3,580 | 3,580 | 900 |
| 2024/05/15 | 3,795 | 3,820 | 3,600 | 3,620 | 3,400 |
| 2024/05/14 | 3,905 | 3,980 | 3,890 | 3,980 | 1,300 |
| 2024/05/13 | 3,960 | 3,960 | 3,905 | 3,905 | 400 |
| 2024/05/10 | 3,970 | 3,970 | 3,970 | 3,970 | 100 |