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
2016/12/30 2,060 2,130 2,060 2,130 400
2016/12/29 2,145 2,145 2,110 2,110 300
2016/12/26 2,121 2,121 2,121 2,121 500
2016/12/21 2,121 2,121 2,121 2,121 100
2016/12/16 2,070 2,070 2,070 2,070 100
2016/12/15 2,100 2,100 2,090 2,090 200
2016/12/13 2,120 2,120 2,090 2,100 700
2016/12/12 2,075 2,075 2,070 2,070 1,200
2016/12/09 2,019 2,020 2,010 2,015 600
2016/12/08 2,020 2,020 2,019 2,019 200
2016/12/06 2,010 2,015 2,010 2,015 500
2016/12/01 2,030 2,030 2,030 2,030 200
2016/11/30 2,010 2,010 2,002 2,002 200
2016/11/28 2,039 2,040 2,039 2,039 700
2016/11/25 1,980 1,980 1,980 1,980 100
2016/11/24 1,980 1,980 1,980 1,980 100
2016/11/22 1,980 1,980 1,980 1,980 100
2016/11/10 1,930 1,930 1,930 1,930 100
2016/11/04 1,945 1,945 1,945 1,945 100
2016/11/01 1,970 1,970 1,970 1,970 300
2016/10/31 1,979 1,979 1,972 1,972 200
2016/10/26 1,980 1,980 1,980 1,980 500
2016/10/21 1,939 1,940 1,939 1,940 200
2016/10/12 1,910 1,910 1,910 1,910 100
2016/10/03 1,979 1,979 1,979 1,979 300
2016/09/26 1,979 1,979 1,979 1,979 500
2016/09/23 1,940 1,940 1,940 1,940 100
2016/09/14 1,940 1,940 1,940 1,940 100
2016/09/13 1,934 1,934 1,934 1,934 100
2016/09/01 1,905 1,905 1,905 1,905 100
2016/08/31 1,880 1,905 1,880 1,905 200
2016/08/30 1,880 1,880 1,880 1,880 200
2016/08/26 1,918 1,918 1,913 1,913 700
2016/08/25 1,950 1,950 1,942 1,942 200
2016/08/24 1,950 1,950 1,950 1,950 200
2016/08/15 1,870 1,910 1,870 1,910 300
2016/08/09 1,910 1,910 1,910 1,910 400
2016/08/08 1,870 1,900 1,870 1,900 1,100
2016/08/05 1,950 1,950 1,950 1,950 100
2016/08/03 1,940 1,940 1,913 1,913 1,100
2016/08/01 2,080 2,080 2,080 2,080 200
2016/07/26 2,030 2,030 2,030 2,030 500
2016/07/25 2,010 2,020 2,010 2,020 200
2016/07/22 2,020 2,020 2,020 2,020 100
2016/07/13 1,951 1,961 1,951 1,961 300
2016/07/12 2,001 2,001 2,001 2,001 100
2016/07/11 2,080 2,080 2,020 2,020 1,000
2016/07/07 2,020 2,020 2,020 2,020 100
2016/07/06 2,030 2,030 2,020 2,020 200
2016/07/05 2,030 2,030 2,030 2,030 100
2016/07/01 2,049 2,049 2,049 2,049 200
2016/06/27 2,052 2,052 2,052 2,052 4,200
2016/06/24 2,005 2,005 1,993 1,993 400
2016/06/23 2,010 2,010 2,010 2,010 200
2016/06/22 1,990 1,990 1,990 1,990 100
2016/06/20 1,990 2,000 1,960 1,960 2,400
2016/06/17 1,990 1,990 1,990 1,990 100
2016/06/16 1,965 1,965 1,965 1,965 100
2016/06/15 1,965 1,965 1,965 1,965 100
2016/06/07 1,975 1,975 1,975 1,975 100
2016/06/01 1,970 1,990 1,970 1,985 500
2016/05/31 1,970 1,970 1,970 1,970 300
2016/05/26 2,030 2,030 2,030 2,030 500
2016/05/25 1,985 1,991 1,985 1,991 300
2016/05/24 1,976 1,976 1,945 1,945 200
2016/05/23 1,952 1,975 1,952 1,975 700
2016/05/18 1,991 1,991 1,991 1,991 100
2016/05/13 1,991 1,991 1,991 1,991 200
2016/05/06 1,991 1,991 1,991 1,991 100
2016/05/02 2,024 2,024 2,024 2,024 200
2016/04/28 2,000 2,000 2,000 2,000 400
2016/04/27 1,999 1,999 1,999 1,999 100
2016/04/26 2,000 2,000 2,000 2,000 500
2016/04/25 2,000 2,000 2,000 2,000 200
2016/04/22 1,999 1,999 1,999 1,999 100
2016/04/21 1,990 1,990 1,990 1,990 100
2016/04/19 1,950 1,950 1,950 1,950 100
2016/04/15 1,980 1,980 1,980 1,980 100
2016/04/05 1,950 1,950 1,950 1,950 100
2016/04/01 1,910 1,910 1,910 1,910 200
2016/03/31 1,903 1,942 1,851 1,870 1,000
2016/03/29 1,903 1,983 1,903 1,983 300
2016/03/28 2,048 2,048 2,048 2,048 400
2016/03/25 2,004 2,012 2,004 2,012 200
2016/03/24 2,012 2,012 2,012 2,012 100
2016/03/23 2,012 2,012 2,012 2,012 100
2016/03/22 2,045 2,045 2,045 2,045 100
2016/03/01 2,056 2,056 2,056 2,056 200
2016/02/29 2,032 2,032 2,032 2,032 100
2016/02/26 2,034 2,034 2,030 2,030 600
2016/02/25 2,030 2,035 2,030 2,035 200
2016/02/24 1,990 1,990 1,990 1,990 100
2016/02/23 1,950 1,950 1,950 1,950 100
2016/02/19 1,880 1,910 1,880 1,910 200
2016/02/04 1,910 1,910 1,870 1,870 200
2016/02/03 1,919 1,919 1,919 1,919 100
2016/02/01 1,959 1,959 1,959 1,959 200
2016/01/29 1,921 1,921 1,921 1,921 200
2016/01/28 2,000 2,000 2,000 2,000 100
2016/01/27 2,121 2,121 2,000 2,000 700
2016/01/26 2,060 2,060 2,060 2,060 300
2016/01/22 1,980 2,000 1,980 2,000 200
2016/01/19 2,000 2,000 2,000 2,000 100
2016/01/08 2,030 2,030 2,030 2,030 100
2016/01/06 2,030 2,030 2,030 2,030 100
2016/01/04 1,990 1,990 1,990 1,990 200

このページの先頭へ