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
2014/12/30 1,913 1,967 1,913 1,967 200
2014/12/26 1,930 1,930 1,930 1,930 600
2014/12/25 1,930 1,930 1,930 1,930 200
2014/12/19 1,900 1,930 1,900 1,930 200
2014/12/11 1,930 1,930 1,930 1,930 1,000
2014/12/10 1,900 1,900 1,900 1,900 100
2014/12/08 1,930 1,930 1,925 1,925 600
2014/12/05 1,925 1,925 1,925 1,925 200
2014/12/01 1,900 1,900 1,900 1,900 200
2014/11/27 1,870 1,870 1,870 1,870 100
2014/11/26 1,856 1,856 1,856 1,856 600
2014/11/25 1,860 1,860 1,860 1,860 400
2014/11/20 1,889 1,889 1,889 1,889 100
2014/11/17 1,889 1,889 1,889 1,889 100
2014/11/14 1,850 1,850 1,850 1,850 200
2014/11/13 1,846 1,846 1,841 1,841 200
2014/11/12 1,850 1,850 1,850 1,850 100
2014/11/11 1,845 1,850 1,845 1,850 200
2014/11/10 1,845 1,845 1,845 1,845 100
2014/11/05 1,888 1,888 1,860 1,873 300
2014/11/04 1,893 1,893 1,893 1,893 500
2014/10/28 1,893 1,893 1,893 1,893 100
2014/10/27 1,911 1,911 1,893 1,893 600
2014/10/22 1,890 1,890 1,881 1,881 500
2014/10/20 1,900 1,900 1,900 1,900 200
2014/10/16 1,890 1,890 1,890 1,890 200
2014/10/14 1,890 1,890 1,885 1,885 200
2014/10/03 1,902 1,902 1,902 1,902 100
2014/10/01 1,919 1,919 1,919 1,919 100
2014/09/30 1,901 1,901 1,901 1,901 100
2014/09/29 1,900 1,900 1,900 1,900 300
2014/09/26 1,871 1,871 1,871 1,871 700
2014/09/22 1,929 1,929 1,929 1,929 100
2014/09/19 1,890 1,890 1,890 1,890 200
2014/09/18 1,939 1,939 1,875 1,890 1,300
2014/09/16 1,900 1,910 1,899 1,900 1,700
2014/09/11 1,870 1,870 1,870 1,870 200
2014/09/10 1,860 1,860 1,849 1,849 300
2014/09/02 1,860 1,871 1,860 1,860 1,500
2014/09/01 1,910 1,910 1,828 1,831 1,700
2014/08/26 1,870 1,870 1,870 1,870 600
2014/08/22 1,850 1,850 1,850 1,850 400
2014/08/18 1,840 1,840 1,840 1,840 100
2014/08/15 1,790 1,790 1,790 1,790 100
2014/08/05 1,800 1,800 1,800 1,800 200
2014/08/01 1,865 1,865 1,820 1,820 1,600
2014/07/31 1,850 1,850 1,850 1,850 100
2014/07/30 1,870 1,870 1,870 1,870 100
2014/07/28 1,935 1,935 1,875 1,875 800
2014/07/22 1,885 1,885 1,885 1,885 300
2014/07/15 1,840 1,840 1,840 1,840 200
2014/07/11 1,870 1,870 1,870 1,870 1,200
2014/07/10 1,870 1,870 1,870 1,870 300
2014/07/09 1,870 1,870 1,870 1,870 100
2014/07/04 1,863 1,863 1,863 1,863 100
2014/07/02 1,832 1,832 1,832 1,832 100
2014/07/01 1,862 1,862 1,832 1,832 300
2014/06/30 1,825 1,825 1,825 1,825 100
2014/06/26 1,808 1,828 1,808 1,828 5,100
2014/06/25 1,880 1,880 1,875 1,880 500
2014/06/23 1,887 1,887 1,875 1,876 800
2014/06/20 1,873 1,873 1,873 1,873 200
2014/06/18 1,851 1,854 1,850 1,851 1,300
2014/06/17 1,850 1,850 1,850 1,850 200
2014/06/16 1,855 1,860 1,855 1,860 600
2014/06/13 1,855 1,870 1,855 1,870 1,200
2014/06/12 1,841 1,849 1,841 1,849 400
2014/06/09 1,850 1,850 1,850 1,850 100
2014/06/06 1,870 1,870 1,823 1,823 900
2014/06/05 1,841 1,841 1,841 1,841 100
2014/06/04 1,821 1,870 1,821 1,841 900
2014/06/03 1,850 1,870 1,850 1,870 700
2014/06/02 1,869 1,869 1,869 1,869 300
2014/05/28 1,841 1,841 1,831 1,831 200
2014/05/26 1,861 1,861 1,840 1,850 800
2014/05/21 1,830 1,830 1,821 1,821 400
2014/05/19 1,850 1,851 1,850 1,850 1,700
2014/05/16 1,850 1,850 1,850 1,850 1,000
2014/05/15 1,780 1,780 1,780 1,780 500
2014/05/13 1,721 1,721 1,721 1,721 100
2014/05/08 1,750 1,750 1,750 1,750 100
2014/05/07 1,718 1,718 1,714 1,714 400
2014/05/01 1,780 1,780 1,780 1,780 200
2014/04/28 1,779 1,779 1,779 1,779 600
2014/04/11 1,751 1,790 1,751 1,790 900
2014/04/09 1,770 1,770 1,751 1,751 200
2014/04/07 1,800 1,800 1,800 1,800 100
2014/04/03 1,838 1,838 1,838 1,838 100
2014/04/01 1,843 1,843 1,840 1,840 1,700
2014/03/28 1,820 1,820 1,820 1,820 100
2014/03/26 1,819 1,837 1,800 1,837 1,200
2014/03/25 1,780 1,780 1,780 1,780 500
2014/03/20 1,778 1,778 1,778 1,778 100
2014/03/18 1,835 1,835 1,768 1,768 300
2014/03/14 1,820 1,820 1,820 1,820 100
2014/03/12 1,819 1,819 1,819 1,819 300
2014/03/06 1,849 1,849 1,849 1,849 500
2014/03/03 1,839 1,839 1,839 1,839 300
2014/02/27 1,850 1,850 1,850 1,850 100
2014/02/26 1,830 1,830 1,830 1,830 500
2014/02/25 1,840 1,840 1,830 1,830 200
2014/02/21 1,802 1,802 1,802 1,802 100
2014/02/20 1,850 1,850 1,850 1,850 100
2014/02/18 1,800 1,800 1,800 1,800 1,000
2014/02/13 1,800 1,800 1,800 1,800 100
2014/02/04 1,810 1,815 1,802 1,815 700
2014/02/03 1,850 1,860 1,850 1,860 2,200
2014/01/31 1,810 1,810 1,810 1,810 300
2014/01/30 1,810 1,810 1,810 1,810 200
2014/01/28 1,820 1,820 1,820 1,820 800
2014/01/27 1,834 1,834 1,810 1,810 1,300
2014/01/24 1,850 1,850 1,850 1,850 100
2014/01/23 1,810 1,850 1,803 1,850 700
2014/01/20 1,800 1,800 1,799 1,800 500
2014/01/17 1,799 1,800 1,799 1,800 600
2014/01/15 1,750 1,750 1,750 1,750 400
2014/01/14 1,800 1,800 1,750 1,750 400
2014/01/06 1,800 1,800 1,800 1,800 200

このページの先頭へ