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
2015/12/30 1,959 1,959 1,950 1,950 1,200
2015/12/29 2,080 2,099 1,959 1,959 700
2015/12/28 2,000 2,000 2,000 2,000 500
2015/12/25 2,001 2,005 1,950 1,950 1,400
2015/12/21 2,000 2,000 2,000 2,000 1,400
2015/12/18 2,000 2,000 2,000 2,000 1,000
2015/12/17 2,000 2,000 2,000 2,000 1,000
2015/12/16 2,000 2,000 2,000 2,000 2,000
2015/12/14 2,000 2,000 2,000 2,000 1,000
2015/12/11 2,035 2,035 2,035 2,035 700
2015/12/10 2,030 2,038 2,030 2,038 800
2015/12/09 2,032 2,032 2,032 2,032 100
2015/12/07 2,010 2,010 2,010 2,010 100
2015/12/01 2,000 2,000 2,000 2,000 500
2015/11/30 1,999 1,999 1,999 1,999 100
2015/11/26 2,008 2,009 2,000 2,000 800
2015/11/25 1,950 1,950 1,950 1,950 100
2015/11/24 1,940 1,940 1,940 1,940 600
2015/11/10 1,930 1,930 1,930 1,930 100
2015/11/09 1,891 1,927 1,891 1,927 600
2015/11/05 1,909 1,918 1,909 1,918 200
2015/11/02 1,909 1,909 1,909 1,909 200
2015/10/26 1,905 1,905 1,862 1,862 700
2015/10/23 1,871 1,871 1,871 1,871 100
2015/10/21 1,869 1,870 1,839 1,839 300
2015/10/19 1,822 1,850 1,822 1,831 800
2015/10/09 1,890 1,890 1,890 1,890 100
2015/10/01 1,930 1,930 1,890 1,890 300
2015/09/28 1,900 1,900 1,900 1,900 500
2015/09/25 1,900 1,900 1,900 1,900 200
2015/09/18 1,860 1,860 1,860 1,860 100
2015/09/17 1,870 1,870 1,870 1,870 100
2015/09/14 1,843 1,870 1,843 1,870 200
2015/09/11 1,835 1,843 1,835 1,843 200
2015/09/03 1,957 1,957 1,957 1,957 100
2015/09/01 1,917 1,917 1,917 1,917 200
2015/08/31 1,917 1,917 1,917 1,917 100
2015/08/26 1,877 1,877 1,877 1,877 500
2015/08/25 1,823 1,823 1,823 1,823 100
2015/08/24 1,901 1,901 1,895 1,895 300
2015/08/19 1,910 1,910 1,910 1,910 100
2015/08/17 1,910 1,910 1,910 1,910 100
2015/08/14 1,898 1,919 1,898 1,919 200
2015/08/13 1,887 1,925 1,887 1,925 200
2015/08/12 1,860 1,860 1,810 1,845 2,100
2015/08/11 1,900 1,900 1,860 1,900 1,200
2015/08/10 1,965 1,965 1,903 1,903 400
2015/08/03 2,040 2,040 2,040 2,040 200
2015/07/27 2,040 2,040 2,040 2,040 500
2015/07/24 2,053 2,053 2,000 2,000 300
2015/07/21 2,058 2,058 2,058 2,058 100
2015/07/16 2,058 2,058 2,058 2,058 100
2015/07/15 1,990 1,990 1,965 1,968 2,200
2015/07/14 2,060 2,060 2,060 2,060 300
2015/07/13 2,060 2,061 2,050 2,060 2,000
2015/07/10 1,966 2,058 1,966 2,058 1,200
2015/07/09 1,992 1,992 1,965 1,965 500
2015/07/08 2,005 2,005 2,001 2,001 500
2015/07/07 2,015 2,015 2,014 2,014 800
2015/07/06 2,005 2,015 2,005 2,015 400
2015/07/01 1,998 2,035 1,998 2,035 300
2015/06/29 2,040 2,040 1,940 1,940 400
2015/06/26 2,050 2,065 2,000 2,050 5,100
2015/06/25 1,992 1,992 1,988 1,991 800
2015/06/24 1,935 1,974 1,935 1,974 800
2015/06/23 1,950 1,950 1,950 1,950 100
2015/06/22 1,907 2,000 1,907 2,000 200
2015/06/19 1,900 1,900 1,900 1,900 500
2015/06/18 1,900 1,900 1,900 1,900 500
2015/06/17 1,890 1,900 1,873 1,873 1,400
2015/06/15 1,899 1,899 1,899 1,899 100
2015/06/12 1,873 1,900 1,873 1,900 200
2015/06/08 1,900 1,900 1,890 1,890 1,100
2015/06/02 1,877 1,877 1,877 1,877 100
2015/06/01 1,900 1,900 1,890 1,890 300
2015/05/27 1,894 1,894 1,894 1,894 100
2015/05/26 1,894 1,894 1,894 1,894 500
2015/05/22 1,880 1,893 1,880 1,893 200
2015/05/21 1,873 1,873 1,873 1,873 100
2015/05/19 1,894 1,894 1,873 1,873 400
2015/05/15 1,871 1,871 1,871 1,871 200
2015/05/13 1,880 1,880 1,880 1,880 100
2015/05/08 1,879 1,879 1,879 1,879 300
2015/05/01 1,898 1,898 1,898 1,898 200
2015/04/30 1,889 1,889 1,889 1,889 100
2015/04/28 1,900 1,900 1,900 1,900 400
2015/04/27 1,900 1,900 1,900 1,900 500
2015/04/24 1,873 1,873 1,873 1,873 100
2015/04/23 1,909 1,909 1,909 1,909 300
2015/04/22 1,869 1,869 1,869 1,869 100
2015/04/20 1,849 1,849 1,849 1,849 500
2015/04/16 1,855 1,855 1,852 1,852 300
2015/04/15 1,859 1,859 1,859 1,859 100
2015/04/14 1,857 1,857 1,850 1,850 200
2015/04/08 1,850 1,850 1,850 1,850 200
2015/04/07 1,854 1,854 1,850 1,850 900
2015/04/03 1,854 1,854 1,854 1,854 100
2015/04/02 1,865 1,865 1,854 1,854 400
2015/04/01 1,901 1,901 1,901 1,901 200
2015/03/30 1,860 1,861 1,860 1,861 200
2015/03/27 1,851 1,851 1,851 1,851 300
2015/03/26 1,949 1,949 1,949 1,949 700
2015/03/25 1,940 1,940 1,920 1,920 700
2015/03/24 1,910 1,937 1,910 1,937 1,800
2015/03/23 1,900 1,900 1,900 1,900 400
2015/03/20 1,890 1,900 1,864 1,900 700
2015/03/19 1,881 1,910 1,881 1,910 900
2015/03/17 1,920 1,920 1,920 1,920 100
2015/03/16 1,900 1,900 1,900 1,900 200
2015/03/13 1,950 1,950 1,900 1,900 600
2015/03/11 1,950 1,950 1,950 1,950 100
2015/03/09 1,900 1,950 1,900 1,950 1,100
2015/03/05 1,900 1,900 1,900 1,900 200
2015/03/02 1,900 1,900 1,895 1,895 500
2015/02/27 1,904 1,904 1,904 1,904 100
2015/02/26 1,900 1,900 1,881 1,881 1,600
2015/02/25 1,901 1,901 1,900 1,900 700
2015/02/24 1,899 1,908 1,880 1,908 600
2015/02/16 1,892 1,892 1,891 1,891 200
2015/02/13 1,907 1,907 1,821 1,876 2,700
2015/02/12 1,910 1,910 1,908 1,910 1,500
2015/02/09 1,910 1,911 1,910 1,910 500
2015/02/06 1,910 1,910 1,910 1,910 100
2015/02/02 1,930 1,930 1,920 1,920 200
2015/01/27 1,925 1,930 1,925 1,930 300
2015/01/26 1,924 1,924 1,924 1,924 900
2015/01/23 1,950 1,950 1,919 1,919 1,100
2015/01/20 1,920 1,920 1,920 1,920 100
2015/01/16 1,940 1,940 1,940 1,940 200
2015/01/14 1,920 1,940 1,920 1,940 200
2015/01/09 1,960 1,960 1,920 1,920 200
2015/01/08 1,960 1,960 1,930 1,960 500
2015/01/06 1,927 1,927 1,920 1,920 500
2015/01/05 1,967 1,967 1,967 1,967 200

このページの先頭へ