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
2008/12/30 1,179 1,179 1,179 1,179 400
2008/12/29 1,085 1,145 1,085 1,145 3,400
2008/12/26 1,071 1,109 1,054 1,054 500
2008/12/25 1,002 1,002 1,002 1,002 200
2008/12/24 1,142 1,142 1,142 1,142 200
2008/12/18 1,220 1,220 1,000 1,002 1,400
2008/12/16 985 985 985 985 300
2008/12/02 1,255 1,255 1,255 1,255 300
2008/12/01 1,219 1,219 1,219 1,219 500
2008/11/28 1,184 1,184 1,184 1,184 200
2008/11/26 1,133 1,150 1,133 1,150 1,100
2008/11/25 1,100 1,100 1,060 1,100 700
2008/11/21 1,090 1,090 1,090 1,090 100
2008/11/04 1,100 1,100 1,100 1,100 700
2008/10/28 1,071 1,071 1,071 1,071 600
2008/10/27 978 1,040 978 1,040 1,400
2008/10/24 946 951 946 950 400
2008/10/23 956 956 956 956 200
2008/10/22 1,150 1,150 996 996 1,200
2008/10/16 1,000 1,000 1,000 1,000 200
2008/10/07 1,175 1,175 1,175 1,175 100
2008/10/03 1,305 1,305 1,305 1,305 100
2008/10/01 1,420 1,420 1,420 1,420 500
2008/09/30 1,380 1,380 1,380 1,380 100
2008/09/29 1,400 1,400 1,400 1,400 1,000
2008/09/26 1,380 1,380 1,380 1,380 200
2008/09/08 1,300 1,340 1,300 1,340 200
2008/09/04 1,380 1,420 1,380 1,420 500
2008/09/01 1,450 1,450 1,450 1,450 600
2008/08/27 1,430 1,430 1,430 1,430 100
2008/08/26 1,480 1,480 1,480 1,480 1,100
2008/08/25 1,480 1,480 1,480 1,480 100
2008/08/22 1,350 1,350 1,350 1,350 100
2008/08/21 1,350 1,350 1,350 1,350 200
2008/08/20 1,350 1,350 1,350 1,350 200
2008/08/15 1,307 1,307 1,307 1,307 200
2008/08/13 1,378 1,378 1,378 1,378 100
2008/08/07 1,377 1,377 1,377 1,377 500
2008/08/05 1,410 1,410 1,410 1,410 100
2008/08/01 1,510 1,510 1,510 1,510 400
2008/07/29 1,510 1,510 1,510 1,510 100
2008/07/28 1,530 1,530 1,530 1,530 1,000
2008/07/25 1,500 1,500 1,500 1,500 100
2008/07/24 1,450 1,450 1,450 1,450 100
2008/07/23 1,430 1,449 1,430 1,449 200
2008/07/17 1,524 1,524 1,524 1,524 4,100
2008/07/14 1,480 1,480 1,480 1,480 100
2008/07/10 1,480 1,480 1,480 1,480 100
2008/07/07 1,493 1,493 1,493 1,493 1,700
2008/07/04 1,450 1,450 1,450 1,450 100
2008/07/01 1,466 1,466 1,466 1,466 400
2008/06/26 1,452 1,452 1,452 1,452 1,200
2008/06/25 1,410 1,410 1,410 1,410 100
2008/06/20 1,392 1,400 1,392 1,400 200
2008/06/19 1,400 1,400 1,400 1,400 100
2008/06/17 1,390 1,390 1,390 1,390 100
2008/06/16 1,395 1,395 1,387 1,387 1,300
2008/06/13 1,387 1,387 1,387 1,387 200
2008/06/12 1,387 1,387 1,387 1,387 1,000
2008/06/11 1,400 1,400 1,400 1,400 100
2008/06/10 1,420 1,420 1,420 1,420 100
2008/06/06 1,421 1,421 1,421 1,421 100
2008/06/05 1,427 1,427 1,417 1,417 400
2008/06/03 1,499 1,499 1,400 1,421 600
2008/06/02 1,442 1,480 1,442 1,480 700
2008/05/30 1,400 1,400 1,400 1,400 200
2008/05/28 1,420 1,420 1,401 1,401 400
2008/05/27 1,420 1,420 1,420 1,420 100
2008/05/26 1,455 1,455 1,455 1,455 1,100
2008/05/23 1,400 1,420 1,400 1,420 400
2008/05/22 1,420 1,420 1,420 1,420 100
2008/05/21 1,391 1,451 1,391 1,451 600
2008/05/19 1,505 1,505 1,360 1,360 2,600
2008/05/16 1,305 1,305 1,305 1,305 200
2008/05/15 1,330 1,330 1,330 1,330 100
2008/05/09 1,320 1,320 1,320 1,320 100
2008/05/08 1,320 1,320 1,320 1,320 200
2008/05/07 1,289 1,300 1,289 1,300 500
2008/05/01 1,375 1,375 1,375 1,375 500
2008/04/28 1,335 1,335 1,335 1,335 1,300
2008/04/25 1,300 1,300 1,300 1,300 100
2008/04/18 1,283 1,283 1,280 1,280 300
2008/04/17 1,300 1,300 1,300 1,300 100
2008/04/15 1,281 1,281 1,281 1,281 100
2008/04/14 1,290 1,291 1,290 1,291 300
2008/04/11 1,330 1,330 1,330 1,330 100
2008/04/10 1,305 1,305 1,305 1,305 100
2008/04/08 1,311 1,311 1,311 1,311 100
2008/04/07 1,320 1,320 1,311 1,311 800
2008/04/01 1,399 1,399 1,399 1,399 500
2008/03/26 1,396 1,398 1,396 1,398 1,200
2008/03/25 1,360 1,360 1,360 1,360 100
2008/03/24 1,350 1,400 1,350 1,400 600
2008/03/21 1,340 1,340 1,340 1,340 200
2008/03/19 1,330 1,350 1,330 1,350 700
2008/03/18 1,350 1,350 1,340 1,340 400
2008/03/17 1,301 1,301 1,300 1,300 400
2008/03/14 1,315 1,315 1,304 1,304 400
2008/03/12 1,335 1,335 1,332 1,335 400
2008/03/10 1,343 1,343 1,332 1,332 900
2008/03/07 1,350 1,350 1,343 1,343 400
2008/03/06 1,370 1,370 1,370 1,370 100
2008/03/05 1,397 1,397 1,380 1,380 200
2008/03/04 1,399 1,399 1,399 1,399 100
2008/03/03 1,382 1,382 1,382 1,382 400
2008/02/27 1,350 1,350 1,340 1,342 800
2008/02/26 1,414 1,414 1,340 1,340 1,900
2008/02/25 1,390 1,390 1,370 1,374 3,100
2008/02/22 1,463 1,463 1,450 1,450 400
2008/02/21 1,423 1,423 1,423 1,423 100
2008/02/19 1,423 1,423 1,422 1,422 400
2008/02/18 1,405 1,405 1,405 1,405 100
2008/02/15 1,405 1,405 1,359 1,399 1,400
2008/02/12 1,405 1,405 1,405 1,405 100
2008/02/06 1,421 1,421 1,421 1,421 200
2008/02/05 1,460 1,460 1,460 1,460 100
2008/02/01 1,513 1,513 1,513 1,513 500
2008/01/30 1,480 1,480 1,480 1,480 200
2008/01/29 1,462 1,462 1,460 1,460 400
2008/01/28 1,462 1,462 1,462 1,462 1,000
2008/01/25 1,400 1,420 1,390 1,420 300
2008/01/23 1,359 1,360 1,359 1,360 1,200
2008/01/22 1,400 1,400 1,360 1,360 1,600
2008/01/17 1,412 1,412 1,411 1,411 200
2008/01/16 1,451 1,451 1,411 1,411 2,200
2008/01/15 1,520 1,520 1,451 1,451 1,300
2008/01/11 1,530 1,530 1,530 1,530 200
2008/01/10 1,485 1,485 1,483 1,483 600
2008/01/09 1,485 1,485 1,485 1,485 1,100
2008/01/07 1,483 1,483 1,483 1,483 100
2008/01/04 1,535 1,535 1,480 1,480 1,000

このページの先頭へ