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
2007/12/28 1,530 1,530 1,505 1,505 300
2007/12/26 1,530 1,530 1,530 1,530 800
2007/12/25 1,486 1,486 1,486 1,486 3,200
2007/12/21 1,510 1,510 1,472 1,472 700
2007/12/20 1,530 1,540 1,500 1,500 2,600
2007/12/19 1,535 1,535 1,530 1,530 200
2007/12/18 1,520 1,520 1,520 1,520 100
2007/12/17 1,520 1,520 1,520 1,520 500
2007/12/14 1,524 1,530 1,524 1,530 700
2007/12/12 1,550 1,550 1,504 1,520 600
2007/12/10 1,520 1,549 1,520 1,549 200
2007/12/07 1,510 1,510 1,510 1,510 400
2007/12/06 1,501 1,510 1,500 1,510 1,100
2007/12/05 1,543 1,543 1,500 1,501 1,500
2007/12/04 1,545 1,549 1,545 1,545 1,600
2007/12/03 1,534 1,549 1,500 1,500 1,800
2007/11/29 1,500 1,500 1,481 1,481 300
2007/11/28 1,498 1,501 1,498 1,501 300
2007/11/27 1,455 1,460 1,455 1,460 200
2007/11/26 1,479 1,479 1,450 1,450 1,100
2007/11/22 1,445 1,480 1,445 1,480 1,200
2007/11/20 1,430 1,438 1,420 1,420 3,400
2007/11/19 1,449 1,450 1,449 1,450 1,200
2007/11/16 1,460 1,460 1,450 1,450 2,500
2007/11/15 1,450 1,450 1,450 1,450 1,200
2007/11/14 1,490 1,490 1,450 1,450 1,100
2007/11/12 1,455 1,455 1,455 1,455 300
2007/11/09 1,480 1,480 1,480 1,480 100
2007/11/08 1,489 1,489 1,450 1,465 1,200
2007/11/07 1,508 1,515 1,508 1,510 400
2007/11/06 1,525 1,525 1,502 1,515 2,200
2007/11/05 1,551 1,551 1,535 1,535 900
2007/11/02 1,626 1,626 1,550 1,551 1,300
2007/11/01 1,551 1,639 1,551 1,639 3,800
2007/10/30 1,513 1,545 1,513 1,545 200
2007/10/29 1,500 1,505 1,500 1,505 300
2007/10/26 1,575 1,575 1,505 1,512 1,600
2007/10/25 1,530 1,530 1,530 1,530 100
2007/10/24 1,540 1,570 1,540 1,550 1,600
2007/10/23 1,560 1,570 1,560 1,570 600
2007/10/22 1,500 1,505 1,500 1,505 600
2007/10/19 1,510 1,510 1,502 1,505 1,700
2007/10/18 1,524 1,524 1,524 1,524 100
2007/10/17 1,515 1,515 1,512 1,512 200
2007/10/16 1,550 1,550 1,535 1,535 400
2007/10/15 1,550 1,550 1,550 1,550 100
2007/10/12 1,547 1,547 1,545 1,545 400
2007/10/11 1,570 1,580 1,570 1,570 1,000
2007/10/10 1,539 1,550 1,535 1,550 1,400
2007/10/09 1,580 1,580 1,530 1,550 1,600
2007/10/05 1,500 1,520 1,500 1,520 1,200
2007/10/04 1,466 1,490 1,466 1,490 1,100
2007/10/03 1,466 1,485 1,443 1,456 3,700
2007/10/02 1,535 1,535 1,516 1,516 1,300
2007/10/01 1,530 1,556 1,530 1,535 10,300
2007/09/28 1,648 1,648 1,648 1,648 100
2007/09/27 1,650 1,650 1,620 1,620 1,000
2007/09/26 1,606 1,640 1,606 1,640 400
2007/09/25 1,650 1,650 1,560 1,560 200
2007/09/21 1,655 1,655 1,655 1,655 100
2007/09/20 1,622 1,622 1,595 1,595 1,700
2007/09/19 1,623 1,623 1,621 1,623 900
2007/09/18 1,670 1,670 1,623 1,623 500
2007/09/14 1,650 1,650 1,621 1,621 400
2007/09/13 1,638 1,638 1,620 1,620 3,000
2007/09/12 1,672 1,672 1,640 1,640 800
2007/09/11 1,654 1,654 1,644 1,644 1,800
2007/09/10 1,660 1,660 1,656 1,656 800
2007/09/07 1,667 1,667 1,663 1,663 800
2007/09/06 1,680 1,680 1,669 1,669 1,100
2007/09/05 1,658 1,680 1,658 1,680 500
2007/09/04 1,670 1,670 1,657 1,657 1,500
2007/09/03 1,669 1,670 1,669 1,670 600
2007/08/31 1,605 1,624 1,605 1,624 800
2007/08/30 1,605 1,605 1,605 1,605 100
2007/08/29 1,606 1,606 1,606 1,606 600
2007/08/28 1,607 1,607 1,607 1,607 200
2007/08/27 1,656 1,656 1,606 1,606 1,400
2007/08/24 1,610 1,610 1,608 1,608 1,200
2007/08/23 1,610 1,610 1,610 1,610 400
2007/08/22 1,570 1,585 1,570 1,585 500
2007/08/21 1,568 1,568 1,565 1,565 200
2007/08/20 1,565 1,565 1,560 1,561 3,400
2007/08/17 1,585 1,585 1,556 1,556 2,600
2007/08/16 1,587 1,588 1,535 1,578 2,300
2007/08/15 1,595 1,680 1,587 1,587 2,500
2007/08/14 1,581 1,600 1,581 1,595 2,200
2007/08/13 1,605 1,605 1,575 1,576 6,500
2007/08/10 1,631 1,631 1,619 1,620 3,500
2007/08/09 1,645 1,646 1,637 1,637 2,100
2007/08/08 1,647 1,650 1,640 1,645 2,000
2007/08/07 1,660 1,660 1,646 1,646 6,000
2007/08/06 1,668 1,715 1,656 1,660 4,000
2007/08/03 1,670 1,690 1,670 1,670 2,400
2007/08/02 1,670 1,670 1,670 1,670 1,400
2007/08/01 1,700 1,700 1,680 1,680 3,200
2007/07/31 1,719 1,719 1,691 1,693 2,300
2007/07/30 1,719 1,749 1,719 1,745 1,400
2007/07/27 1,730 1,785 1,730 1,785 1,700
2007/07/26 1,815 1,815 1,790 1,790 2,400
2007/07/25 1,812 1,812 1,800 1,800 2,500
2007/07/24 1,795 1,813 1,795 1,812 4,600
2007/07/23 1,778 1,783 1,778 1,778 3,900
2007/07/20 1,778 1,778 1,778 1,778 100
2007/07/19 1,770 1,775 1,758 1,763 2,100
2007/07/18 1,807 1,807 1,800 1,800 4,400
2007/07/17 1,788 1,788 1,757 1,777 1,300
2007/07/13 1,780 1,780 1,760 1,760 1,200
2007/07/12 1,760 1,784 1,760 1,770 1,700
2007/07/11 1,775 1,775 1,766 1,766 700
2007/07/10 1,764 1,770 1,761 1,764 1,500
2007/07/09 1,775 1,775 1,755 1,773 3,200
2007/07/06 1,794 1,800 1,775 1,775 3,600
2007/07/05 1,829 1,832 1,792 1,792 3,500
2007/07/04 1,814 1,820 1,814 1,814 1,600
2007/07/03 1,848 1,850 1,830 1,830 2,400
2007/07/02 1,849 1,849 1,815 1,844 3,000
2007/06/29 1,830 1,835 1,823 1,823 300
2007/06/28 1,819 1,839 1,819 1,821 700
2007/06/27 1,830 1,830 1,804 1,819 1,600
2007/06/26 1,879 1,879 1,829 1,829 4,200
2007/06/25 1,834 1,850 1,829 1,849 3,300
2007/06/22 1,819 1,820 1,804 1,804 2,100
2007/06/21 1,822 1,825 1,807 1,820 3,900
2007/06/20 1,830 1,844 1,800 1,825 6,700
2007/06/19 1,829 1,829 1,800 1,823 4,300
2007/06/18 1,799 1,830 1,790 1,830 4,200
2007/06/15 1,782 1,782 1,752 1,771 1,900
2007/06/14 1,785 1,785 1,755 1,779 1,900
2007/06/13 1,750 1,755 1,736 1,755 500
2007/06/12 1,789 1,789 1,750 1,750 1,700
2007/06/11 1,780 1,795 1,760 1,779 2,800
2007/06/08 1,790 1,790 1,750 1,770 9,000
2007/06/07 1,759 1,800 1,755 1,800 6,300
2007/06/06 1,750 1,780 1,750 1,760 2,000
2007/06/05 1,721 1,750 1,705 1,750 4,400
2007/06/04 1,759 1,759 1,710 1,720 1,700
2007/06/01 1,720 1,749 1,720 1,749 2,800
2007/05/31 1,704 1,730 1,704 1,730 2,100
2007/05/30 1,730 1,730 1,691 1,720 500
2007/05/29 1,681 1,708 1,675 1,708 2,300
2007/05/28 1,711 1,719 1,681 1,681 4,700
2007/05/25 1,660 1,662 1,626 1,662 3,000
2007/05/24 1,760 1,760 1,653 1,661 7,900
2007/05/23 1,676 1,763 1,676 1,760 5,500
2007/05/22 1,640 1,670 1,640 1,670 5,000
2007/05/21 1,649 1,649 1,597 1,620 2,200
2007/05/18 1,651 1,669 1,603 1,650 5,200
2007/05/17 1,600 1,648 1,551 1,647 8,400
2007/05/16 1,608 1,609 1,527 1,600 11,000
2007/05/15 1,680 1,681 1,595 1,620 11,100
2007/05/14 1,770 1,770 1,690 1,690 5,300
2007/05/11 1,815 1,815 1,735 1,751 8,800
2007/05/10 1,871 1,875 1,819 1,820 4,700
2007/05/09 1,860 1,894 1,851 1,865 3,200
2007/05/08 1,905 1,930 1,865 1,865 6,500
2007/05/07 1,925 1,950 1,895 1,925 6,100
2007/05/02 2,000 2,000 1,895 1,895 16,400
2007/05/01 1,970 1,991 1,920 1,970 11,200
2007/04/27 1,920 1,960 1,900 1,920 9,900
2007/04/26 2,010 2,050 1,901 1,901 16,500
2007/04/25 2,200 2,300 1,900 1,977 70,200
2007/04/24 1,850 2,180 1,801 2,160 44,200
2007/04/23 2,055 2,070 1,880 1,880 31,000
2007/04/20 2,370 2,390 2,035 2,040 65,500
2007/04/19 3,000 3,240 2,280 2,410 389,800

このページの先頭へ