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
2011/12/30 1,275 1,305 1,275 1,305 900
2011/12/27 1,360 1,360 1,335 1,335 200
2011/12/26 1,361 1,361 1,361 1,361 900
2011/12/22 1,368 1,368 1,366 1,366 200
2011/12/21 1,380 1,380 1,380 1,380 100
2011/12/13 1,385 1,385 1,385 1,385 100
2011/12/12 1,385 1,385 1,385 1,385 1,400
2011/12/09 1,340 1,345 1,340 1,345 200
2011/12/08 1,300 1,300 1,300 1,300 100
2011/12/01 1,325 1,325 1,325 1,325 600
2011/11/30 0 0 0 1,287 0
2011/11/29 0 0 0 1,287 0
2011/11/28 1,287 1,287 1,287 1,287 1,000
2011/11/25 1,250 1,250 1,250 1,250 200
2011/11/24 0 0 0 1,230 0
2011/11/22 0 0 0 1,230 0
2011/11/21 0 0 0 1,230 0
2011/11/18 0 0 0 1,230 0
2011/11/17 0 0 0 1,230 0
2011/11/16 0 0 0 1,230 0
2011/11/15 0 0 0 1,230 0
2011/11/14 0 0 0 1,230 0
2011/11/11 0 0 0 1,230 0
2011/11/10 0 0 0 1,230 0
2011/11/09 0 0 0 1,230 0
2011/11/08 0 0 0 1,230 0
2011/11/07 0 0 0 1,230 0
2011/11/04 1,230 1,230 1,230 1,230 200
2011/11/02 0 0 0 1,250 0
2011/11/01 1,250 1,250 1,250 1,250 500
2011/10/31 1,230 1,230 1,230 1,230 300
2011/10/28 1,260 1,260 1,260 1,260 100
2011/10/27 0 0 0 1,260 0
2011/10/26 1,260 1,261 1,260 1,260 2,000
2011/10/25 0 0 0 1,350 0
2011/10/24 0 0 0 1,350 0
2011/10/21 0 0 0 1,350 0
2011/10/20 1,350 1,350 1,350 1,350 100
2011/10/19 0 0 0 1,332 0
2011/10/18 0 0 0 1,332 0
2011/10/17 0 0 0 1,332 0
2011/10/14 1,332 1,332 1,332 1,332 300
2011/10/13 0 0 0 1,332 0
2011/10/12 0 0 0 1,332 0
2011/10/11 0 0 0 1,332 0
2011/10/07 0 0 0 1,332 0
2011/10/06 0 0 0 1,332 0
2011/10/05 1,332 1,332 1,332 1,332 100
2011/10/04 1,355 1,355 1,355 1,355 100
2011/10/03 1,372 1,372 1,372 1,372 400
2011/09/30 0 0 0 1,333 0
2011/09/29 0 0 0 1,333 0
2011/09/28 0 0 0 1,333 0
2011/09/27 0 0 0 1,333 0
2011/09/26 1,333 1,333 1,333 1,333 900
2011/09/22 0 0 0 1,338 0
2011/09/21 0 0 0 1,338 0
2011/09/20 0 0 0 1,338 0
2011/09/16 0 0 0 1,338 0
2011/09/15 0 0 0 1,338 0
2011/09/14 0 0 0 1,338 0
2011/09/13 0 0 0 1,338 0
2011/09/12 0 0 0 1,338 0
2011/09/09 0 0 0 1,338 0
2011/09/08 0 0 0 1,338 0
2011/09/07 0 0 0 1,338 0
2011/09/06 0 0 0 1,338 0
2011/09/05 0 0 0 1,338 0
2011/09/02 0 0 0 1,338 0
2011/09/01 1,338 1,338 1,338 1,338 500
2011/08/31 0 0 0 1,300 0
2011/08/30 0 0 0 1,300 0
2011/08/29 1,250 1,300 1,250 1,300 400
2011/08/26 1,310 1,340 1,310 1,340 1,300
2011/08/25 1,386 1,400 1,386 1,400 500
2011/08/24 1,395 1,395 1,395 1,395 100
2011/08/23 0 0 0 1,360 0
2011/08/22 1,350 1,360 1,350 1,360 200
2011/08/19 0 0 0 1,330 0
2011/08/18 1,330 1,330 1,330 1,330 100
2011/08/17 0 0 0 1,430 0
2011/08/16 0 0 0 1,430 0
2011/08/15 0 0 0 1,430 0
2011/08/12 0 0 0 1,430 0
2011/08/11 0 0 0 1,430 0
2011/08/10 1,430 1,430 1,430 1,430 100
2011/08/09 0 0 0 1,439 0
2011/08/08 1,439 1,439 1,439 1,439 100
2011/08/05 0 0 0 1,411 0
2011/08/04 0 0 0 1,411 0
2011/08/03 0 0 0 1,411 0
2011/08/02 0 0 0 1,411 0
2011/08/01 1,411 1,411 1,411 1,411 200
2011/07/29 1,379 1,379 1,370 1,370 200
2011/07/28 1,429 1,429 1,429 1,429 200
2011/07/27 0 0 0 1,489 0
2011/07/26 1,489 1,489 1,489 1,489 800
2011/07/25 1,510 1,510 1,510 1,510 100
2011/07/22 0 0 0 1,515 0
2011/07/21 0 0 0 1,515 0
2011/07/20 0 0 0 1,515 0
2011/07/19 0 0 0 1,515 0
2011/07/15 0 0 0 1,515 0
2011/07/14 0 0 0 1,515 0
2011/07/13 0 0 0 1,515 0
2011/07/12 0 0 0 1,515 0
2011/07/11 1,515 1,515 1,515 1,515 1,200
2011/07/08 0 0 0 1,488 0
2011/07/07 0 0 0 1,488 0
2011/07/06 0 0 0 1,488 0
2011/07/05 0 0 0 1,488 0
2011/07/04 0 0 0 1,488 0
2011/07/01 1,488 1,488 1,488 1,488 3,800
2011/06/30 1,400 1,445 1,400 1,445 2,700
2011/06/29 1,359 1,359 1,359 1,359 200
2011/06/28 0 0 0 1,340 0
2011/06/27 1,340 1,340 1,340 1,340 1,000
2011/06/24 1,310 1,310 1,310 1,310 100
2011/06/23 1,207 1,266 1,207 1,250 600
2011/06/22 1,234 1,235 1,234 1,235 200
2011/06/21 0 0 0 1,190 0
2011/06/20 0 0 0 1,190 0
2011/06/17 1,199 1,200 1,190 1,190 600
2011/06/16 0 0 0 1,181 0
2011/06/15 0 0 0 1,181 0
2011/06/14 1,181 1,181 1,181 1,181 100
2011/06/13 0 0 0 1,181 0
2011/06/10 1,180 1,181 1,180 1,181 200
2011/06/09 0 0 0 1,180 0
2011/06/08 0 0 0 1,180 0
2011/06/07 0 0 0 1,180 0
2011/06/06 0 0 0 1,180 0
2011/06/03 1,180 1,180 1,180 1,180 100
2011/06/02 1,190 1,190 1,190 1,190 100
2011/06/01 1,219 1,219 1,200 1,200 500
2011/05/31 1,195 1,200 1,195 1,200 200
2011/05/30 1,170 1,195 1,170 1,195 500
2011/05/27 0 0 0 1,189 0
2011/05/26 1,189 1,189 1,189 1,189 1,000
2011/05/25 1,189 1,189 1,189 1,189 100
2011/05/24 0 0 0 1,170 0
2011/05/23 0 0 0 1,170 0
2011/05/20 1,170 1,170 1,170 1,170 100
2011/05/19 1,198 1,198 1,168 1,168 200
2011/05/18 1,151 1,151 1,151 1,151 200
2011/05/17 0 0 0 1,200 0
2011/05/16 1,200 1,200 1,200 1,200 100
2011/05/13 0 0 0 1,240 0
2011/05/12 0 0 0 1,240 0
2011/05/11 0 0 0 1,240 0
2011/05/10 0 0 0 1,240 0
2011/05/09 0 0 0 1,240 0
2011/05/06 0 0 0 1,240 0
2011/05/02 1,240 1,240 1,240 1,240 200
2011/04/28 1,210 1,210 1,210 1,210 200
2011/04/27 0 0 0 1,210 0
2011/04/26 1,190 1,210 1,190 1,210 1,200
2011/04/25 1,190 1,190 1,190 1,190 500
2011/04/22 0 0 0 1,190 0
2011/04/21 1,190 1,190 1,190 1,190 100
2011/04/20 1,170 1,170 1,170 1,170 200
2011/04/19 1,141 1,171 1,141 1,170 2,200
2011/04/18 0 0 0 1,260 0
2011/04/15 0 0 0 1,260 0
2011/04/14 0 0 0 1,260 0
2011/04/13 0 0 0 1,260 0
2011/04/12 0 0 0 1,260 0
2011/04/11 0 0 0 1,260 0
2011/04/08 0 0 0 1,260 0
2011/04/07 0 0 0 1,260 0
2011/04/06 0 0 0 1,260 0
2011/04/05 0 0 0 1,260 0
2011/04/04 0 0 0 1,260 0
2011/04/01 1,260 1,260 1,260 1,260 300
2011/03/31 1,260 1,260 1,260 1,260 100
2011/03/30 1,210 1,210 1,210 1,210 100
2011/03/29 0 0 0 1,297 0
2011/03/28 1,297 1,297 1,297 1,297 1,000
2011/03/25 1,260 1,260 1,260 1,260 200
2011/03/24 0 0 0 1,180 0
2011/03/23 1,180 1,180 1,180 1,180 100
2011/03/22 1,090 1,120 1,090 1,120 1,400
2011/03/18 0 0 0 1,000 0
2011/03/17 0 0 0 1,000 0
2011/03/16 1,030 1,030 1,000 1,000 300
2011/03/15 0 0 0 1,300 0
2011/03/14 1,300 1,300 1,300 1,300 100
2011/03/11 0 0 0 1,330 0
2011/03/10 1,330 1,330 1,330 1,330 100
2011/03/09 1,303 1,303 1,303 1,303 300
2011/03/08 0 0 0 1,333 0
2011/03/07 0 0 0 1,333 0
2011/03/04 0 0 0 1,333 0
2011/03/03 0 0 0 1,333 0
2011/03/02 0 0 0 1,333 0
2011/03/01 1,333 1,333 1,333 1,333 200
2011/02/28 1,320 1,320 1,320 1,320 1,100
2011/02/25 0 0 0 1,290 0
2011/02/24 1,290 1,290 1,290 1,290 200
2011/02/23 0 0 0 1,302 0
2011/02/22 0 0 0 1,302 0
2011/02/21 0 0 0 1,302 0
2011/02/18 0 0 0 1,302 0
2011/02/17 1,302 1,302 1,302 1,302 100
2011/02/16 1,328 1,328 1,300 1,300 400
2011/02/15 0 0 0 1,349 0
2011/02/14 1,349 1,349 1,349 1,349 100
2011/02/10 0 0 0 1,349 0
2011/02/09 1,349 1,349 1,349 1,349 100
2011/02/08 0 0 0 1,320 0
2011/02/07 0 0 0 1,320 0
2011/02/04 1,330 1,330 1,320 1,320 200
2011/02/03 1,339 1,339 1,339 1,339 100
2011/02/02 0 0 0 1,369 0
2011/02/01 1,369 1,369 1,369 1,369 300
2011/01/31 0 0 0 1,339 0
2011/01/28 0 0 0 1,339 0
2011/01/27 0 0 0 1,339 0
2011/01/26 1,339 1,339 1,339 1,339 1,100
2011/01/25 1,399 1,399 1,399 1,399 200
2011/01/24 1,379 1,379 1,379 1,379 100
2011/01/21 1,450 1,450 1,361 1,361 2,100
2011/01/20 0 0 0 1,429 0
2011/01/19 0 0 0 1,429 0
2011/01/18 0 0 0 1,429 0
2011/01/17 0 0 0 1,429 0
2011/01/14 0 0 0 1,429 0
2011/01/13 0 0 0 1,429 0
2011/01/12 0 0 0 1,429 0
2011/01/11 1,429 1,429 1,429 1,429 100
2011/01/07 1,378 1,378 1,378 1,378 100
2011/01/06 1,319 1,319 1,319 1,319 100
2011/01/05 0 0 0 1,369 0
2011/01/04 1,369 1,369 1,369 1,369 200

このページの先頭へ