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
2010/12/30 0 0 0 1,330 0
2010/12/29 0 0 0 1,330 0
2010/12/28 0 0 0 1,330 0
2010/12/27 1,330 1,330 1,330 1,330 1,000
2010/12/24 1,420 1,420 1,420 1,420 200
2010/12/21 1,371 1,371 1,371 1,371 200
2010/12/20 1,380 1,380 1,380 1,380 200
2010/12/17 0 0 0 1,429 0
2010/12/16 0 0 0 1,429 0
2010/12/15 0 0 0 1,429 0
2010/12/14 0 0 0 1,429 0
2010/12/13 1,429 1,429 1,429 1,429 1,200
2010/12/10 0 0 0 1,433 0
2010/12/09 1,350 1,433 1,350 1,433 400
2010/12/08 0 0 0 1,320 0
2010/12/07 0 0 0 1,320 0
2010/12/06 1,320 1,320 1,320 1,320 100
2010/12/03 0 0 0 1,320 0
2010/12/02 1,320 1,320 1,320 1,320 100
2010/12/01 1,360 1,360 1,360 1,360 200
2010/11/30 1,360 1,360 1,360 1,360 100
2010/11/29 0 0 0 1,327 0
2010/11/26 1,380 1,380 1,327 1,327 1,100
2010/11/25 1,350 1,350 1,350 1,350 400
2010/11/24 1,316 1,330 1,315 1,330 300
2010/11/22 1,335 1,335 1,335 1,335 100
2010/11/19 1,306 1,306 1,306 1,306 100
2010/11/18 0 0 0 1,305 0
2010/11/17 0 0 0 1,305 0
2010/11/16 0 0 0 1,305 0
2010/11/15 1,305 1,305 1,305 1,305 100
2010/11/12 0 0 0 1,305 0
2010/11/11 0 0 0 1,305 0
2010/11/10 0 0 0 1,305 0
2010/11/09 0 0 0 1,305 0
2010/11/08 1,305 1,305 1,305 1,305 200
2010/11/05 1,330 1,330 1,305 1,305 400
2010/11/04 0 0 0 1,350 0
2010/11/02 1,350 1,350 1,350 1,350 100
2010/11/01 1,339 1,339 1,339 1,339 200
2010/10/29 0 0 0 1,300 0
2010/10/28 0 0 0 1,300 0
2010/10/27 0 0 0 1,300 0
2010/10/26 1,320 1,320 1,300 1,300 1,000
2010/10/25 1,350 1,350 1,350 1,350 400
2010/10/22 0 0 0 1,300 0
2010/10/21 1,250 1,250 1,250 1,250 500
2010/10/20 0 0 0 1,250 0
2010/10/19 0 0 0 1,250 0
2010/10/18 0 0 0 1,250 0
2010/10/15 0 0 0 1,250 0
2010/10/14 0 0 0 1,250 0
2010/10/13 0 0 0 1,250 0
2010/10/12 0 0 0 1,250 0
2010/10/08 0 0 0 1,250 0
2010/10/07 0 0 0 1,250 0
2010/10/06 0 0 0 1,250 0
2010/10/05 1,250 1,250 1,250 1,250 100
2010/10/04 0 0 0 1,270 0
2010/10/01 1,270 1,270 1,270 1,270 300
2010/09/30 1,270 1,270 1,270 1,270 100
2010/09/29 1,211 1,211 1,211 1,211 200
2010/09/28 1,318 1,318 1,228 1,228 400
2010/09/27 1,318 1,318 1,318 1,318 700
2010/09/24 1,280 1,280 1,280 1,280 100
2010/09/22 0 0 0 1,210 0
2010/09/21 0 0 0 1,210 0
2010/09/17 0 0 0 1,210 0
2010/09/16 0 0 0 1,180 0
2010/09/15 0 0 0 1,180 0
2010/09/14 0 0 0 1,180 0
2010/09/13 0 0 0 1,180 0
2010/09/10 0 0 0 1,180 0
2010/09/09 0 0 0 1,180 0
2010/09/08 0 0 0 1,180 0
2010/09/07 0 0 0 1,180 0
2010/09/06 1,180 1,180 1,180 1,180 100
2010/09/03 1,210 1,210 1,210 1,210 100
2010/09/02 0 0 0 1,210 0
2010/09/01 1,292 1,292 1,210 1,210 500
2010/08/31 0 0 0 1,255 0
2010/08/30 1,255 1,255 1,255 1,255 100
2010/08/27 0 0 0 1,272 0
2010/08/26 1,272 1,272 1,272 1,272 1,200
2010/08/25 1,235 1,235 1,235 1,235 100
2010/08/24 0 0 0 1,200 0
2010/08/23 0 0 0 1,200 0
2010/08/20 0 0 0 1,200 0
2010/08/19 0 0 0 1,200 0
2010/08/18 0 0 0 1,200 0
2010/08/17 0 0 0 1,200 0
2010/08/16 0 0 0 1,200 0
2010/08/13 0 0 0 1,200 0
2010/08/12 1,170 1,200 1,170 1,200 200
2010/08/11 0 0 0 1,210 0
2010/08/10 0 0 0 1,210 0
2010/08/09 1,160 1,210 1,160 1,210 200
2010/08/06 0 0 0 1,175 0
2010/08/05 0 0 0 1,175 0
2010/08/04 0 0 0 1,175 0
2010/08/03 0 0 0 1,175 0
2010/08/02 1,199 1,199 1,140 1,175 1,000
2010/07/30 0 0 0 1,185 0
2010/07/29 0 0 0 1,185 0
2010/07/28 1,185 1,185 1,185 1,185 500
2010/07/27 0 0 0 1,333 0
2010/07/26 1,333 1,333 1,333 1,333 1,000
2010/07/23 0 0 0 1,423 0
2010/07/22 0 0 0 1,423 0
2010/07/21 0 0 0 1,423 0
2010/07/20 0 0 0 1,423 0
2010/07/16 0 0 0 1,423 0
2010/07/15 0 0 0 1,423 0
2010/07/14 0 0 0 1,423 0
2010/07/13 1,423 1,423 1,423 1,423 800
2010/07/12 1,382 1,382 1,382 1,382 500
2010/07/09 0 0 0 1,342 0
2010/07/08 0 0 0 1,342 0
2010/07/07 0 0 0 1,342 0
2010/07/06 0 0 0 1,342 0
2010/07/05 1,342 1,342 1,342 1,342 900
2010/07/02 1,303 1,303 1,303 1,303 100
2010/07/01 1,266 1,266 1,266 1,266 3,300
2010/06/30 1,229 1,230 1,229 1,230 300
2010/06/29 1,237 1,238 1,237 1,238 200
2010/06/28 1,173 1,173 1,173 1,173 1,200
2010/06/25 1,187 1,187 1,173 1,173 400
2010/06/24 1,188 1,188 1,188 1,188 100
2010/06/23 0 0 0 1,150 0
2010/06/22 0 0 0 1,150 0
2010/06/21 1,150 1,150 1,150 1,150 100
2010/06/18 0 0 0 1,135 0
2010/06/17 0 0 0 1,135 0
2010/06/16 0 0 0 1,135 0
2010/06/15 0 0 0 1,135 0
2010/06/14 0 0 0 1,135 0
2010/06/11 0 0 0 1,135 0
2010/06/10 0 0 0 1,135 0
2010/06/09 0 0 0 1,135 0
2010/06/08 0 0 0 1,135 0
2010/06/07 0 0 0 1,135 0
2010/06/04 0 0 0 1,135 0
2010/06/03 1,135 1,135 1,135 1,135 200
2010/06/02 0 0 0 1,250 0
2010/06/01 1,250 1,250 1,250 1,250 300
2010/05/31 0 0 0 1,220 0
2010/05/28 0 0 0 1,220 0
2010/05/27 0 0 0 1,220 0
2010/05/26 1,220 1,220 1,220 1,220 1,200
2010/05/25 0 0 0 1,199 0
2010/05/24 0 0 0 1,199 0
2010/05/21 1,120 1,199 1,120 1,199 200
2010/05/20 0 0 0 1,150 0
2010/05/19 1,120 1,150 1,120 1,150 400
2010/05/18 0 0 0 1,210 0
2010/05/17 0 0 0 1,210 0
2010/05/14 1,224 1,224 1,210 1,210 900
2010/05/13 0 0 0 1,355 0
2010/05/12 0 0 0 1,355 0
2010/05/11 0 0 0 1,355 0
2010/05/10 0 0 0 1,355 0
2010/05/07 1,300 1,355 1,300 1,355 600
2010/05/06 1,320 1,320 1,320 1,320 400
2010/04/30 1,303 1,303 1,303 1,303 100
2010/04/28 1,302 1,302 1,302 1,302 100
2010/04/27 1,315 1,315 1,315 1,315 300
2010/04/26 1,320 1,320 1,312 1,312 1,200
2010/04/23 1,315 1,320 1,315 1,320 400
2010/04/22 0 0 0 1,315 0
2010/04/21 0 0 0 1,315 0
2010/04/20 0 0 0 1,315 0
2010/04/19 0 0 0 1,315 0
2010/04/16 0 0 0 1,315 0
2010/04/15 1,315 1,315 1,315 1,315 100
2010/04/14 1,300 1,315 1,300 1,315 200
2010/04/13 0 0 0 1,330 0
2010/04/12 1,330 1,330 1,330 1,330 100
2010/04/09 1,330 1,330 1,330 1,330 100
2010/04/08 1,331 1,331 1,331 1,331 100
2010/04/07 1,331 1,331 1,331 1,331 100
2010/04/06 0 0 0 1,350 0
2010/04/05 0 0 0 1,350 0
2010/04/02 1,350 1,350 1,350 1,350 100
2010/04/01 1,400 1,400 1,400 1,400 300
2010/03/30 1,400 1,400 1,400 1,400 100
2010/03/26 1,381 1,381 1,381 1,381 1,100
2010/03/25 1,410 1,410 1,400 1,400 400
2010/03/24 1,420 1,420 1,380 1,399 1,500
2010/03/23 1,400 1,404 1,370 1,404 900
2010/03/19 1,382 1,382 1,382 1,382 100
2010/03/09 1,362 1,362 1,362 1,362 100
2010/03/02 1,370 1,370 1,370 1,370 100
2010/03/01 1,418 1,418 1,418 1,418 300
2010/02/26 1,419 1,419 1,419 1,419 1,000
2010/02/25 1,390 1,392 1,390 1,392 200
2010/02/22 1,350 1,350 1,350 1,350 100
2010/02/15 1,350 1,350 1,350 1,350 100
2010/02/08 1,380 1,380 1,380 1,380 200
2010/02/01 1,400 1,400 1,400 1,400 300
2010/01/26 1,410 1,410 1,361 1,361 1,100
2010/01/25 1,366 1,409 1,366 1,409 500
2010/01/22 1,380 1,380 1,380 1,380 200
2010/01/21 1,409 1,409 1,409 1,409 100
2010/01/07 1,340 1,340 1,340 1,340 100
2010/01/05 1,350 1,350 1,350 1,350 100
2010/01/04 1,405 1,405 1,405 1,405 300

このページの先頭へ