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
2012/12/26 1,601 1,601 1,601 1,601 600
2012/12/25 1,600 1,600 1,600 1,600 100
2012/12/21 1,561 1,561 1,561 1,561 100
2012/12/17 1,571 1,571 1,571 1,571 100
2012/12/14 1,571 1,571 1,571 1,571 200
2012/12/13 1,600 1,600 1,600 1,600 300
2012/12/12 1,600 1,600 1,600 1,600 300
2012/12/11 1,596 1,596 1,596 1,596 1,000
2012/12/07 1,550 1,550 1,550 1,550 300
2012/12/05 1,521 1,521 1,521 1,521 100
2012/12/03 1,540 1,540 1,540 1,540 200
2012/11/27 1,520 1,520 1,520 1,520 100
2012/11/26 1,553 1,553 1,520 1,520 900
2012/11/22 1,560 1,560 1,560 1,560 700
2012/11/20 1,502 1,502 1,502 1,502 100
2012/11/09 1,517 1,517 1,500 1,500 200
2012/11/07 1,540 1,550 1,540 1,550 400
2012/11/01 1,537 1,537 1,537 1,537 300
2012/10/29 1,510 1,510 1,510 1,510 100
2012/10/26 1,540 1,540 1,540 1,540 600
2012/10/25 1,540 1,540 1,540 1,540 100
2012/10/19 1,530 1,530 1,530 1,530 100
2012/10/17 1,500 1,500 1,500 1,500 100
2012/10/09 1,500 1,500 1,500 1,500 100
2012/10/01 1,501 1,501 1,501 1,501 500
2012/09/27 1,500 1,500 1,500 1,500 100
2012/09/26 1,545 1,545 1,545 1,545 800
2012/09/03 1,500 1,500 1,500 1,500 300
2012/08/27 1,460 1,477 1,460 1,463 1,500
2012/08/21 1,540 1,540 1,540 1,540 100
2012/08/13 1,540 1,540 1,540 1,540 100
2012/08/09 1,411 1,440 1,411 1,440 300
2012/08/01 1,548 1,548 1,548 1,548 200
2012/07/30 1,550 1,550 1,550 1,550 100
2012/07/26 1,575 1,575 1,575 1,575 600
2012/07/25 1,550 1,550 1,550 1,550 100
2012/07/18 1,501 1,501 1,501 1,501 100
2012/07/13 1,505 1,505 1,505 1,505 200
2012/07/11 1,545 1,545 1,545 1,545 1,100
2012/07/09 1,500 1,500 1,500 1,500 100
2012/07/06 1,505 1,505 1,501 1,501 400
2012/07/02 1,610 1,610 1,610 1,610 200
2012/06/29 1,565 1,565 1,565 1,565 3,700
2012/06/28 1,490 1,520 1,481 1,520 1,000
2012/06/27 1,466 1,466 1,466 1,466 200
2012/06/26 1,477 1,477 1,477 1,477 900
2012/06/25 1,470 1,480 1,470 1,480 400
2012/06/20 1,450 1,450 1,450 1,450 500
2012/06/01 1,487 1,487 1,487 1,487 300
2012/05/28 1,467 1,467 1,467 1,467 800
2012/05/25 1,421 1,425 1,421 1,425 1,100
2012/05/24 1,415 1,420 1,400 1,400 1,000
2012/05/23 1,404 1,405 1,404 1,405 300
2012/05/21 1,390 1,390 1,390 1,390 100
2012/05/15 1,380 1,380 1,360 1,360 600
2012/05/11 1,361 1,361 1,358 1,360 500
2012/05/01 1,390 1,390 1,390 1,390 300
2012/04/27 1,360 1,360 1,360 1,360 100
2012/04/26 1,360 1,370 1,351 1,351 1,300
2012/04/25 1,420 1,420 1,420 1,420 500
2012/04/16 1,350 1,370 1,350 1,370 500
2012/04/06 1,391 1,391 1,391 1,391 100
2012/04/05 1,400 1,400 1,400 1,400 300
2012/04/02 1,415 1,420 1,410 1,410 900
2012/03/28 1,380 1,380 1,380 1,380 100
2012/03/26 1,415 1,415 1,415 1,415 1,000
2012/03/23 1,410 1,410 1,410 1,410 100
2012/03/22 1,400 1,400 1,400 1,400 300
2012/03/21 1,390 1,392 1,390 1,392 1,200
2012/03/16 1,360 1,360 1,360 1,360 200
2012/03/15 1,360 1,360 1,360 1,360 100
2012/03/02 1,390 1,390 1,390 1,390 100
2012/03/01 1,385 1,385 1,385 1,385 300
2012/02/27 1,389 1,389 1,389 1,389 900
2012/02/24 1,349 1,349 1,349 1,349 100
2012/02/23 1,340 1,340 1,340 1,340 200
2012/02/20 1,325 1,325 1,325 1,325 200
2012/02/15 1,300 1,300 1,300 1,300 100
2012/02/10 1,305 1,305 1,303 1,303 200
2012/02/07 1,320 1,320 1,320 1,320 100
2012/02/06 1,300 1,300 1,300 1,300 1,100
2012/02/01 1,384 1,384 1,384 1,384 400
2012/01/26 1,380 1,380 1,380 1,380 800
2012/01/24 1,340 1,340 1,340 1,340 100
2012/01/23 1,350 1,350 1,350 1,350 100
2012/01/19 1,302 1,302 1,302 1,302 100
2012/01/13 1,300 1,300 1,300 1,300 200
2012/01/04 1,334 1,334 1,334 1,334 500

このページの先頭へ