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
2017/12/29 3,290 3,315 3,290 3,310 400
2017/12/28 3,340 3,340 3,270 3,330 1,000
2017/12/26 3,495 3,545 3,495 3,545 600
2017/12/22 3,505 3,570 3,485 3,570 500
2017/12/21 3,575 3,575 3,575 3,575 100
2017/12/20 3,580 3,580 3,440 3,565 400
2017/12/19 3,420 3,420 3,415 3,415 200
2017/12/18 3,400 3,400 3,400 3,400 100
2017/12/15 3,485 3,485 3,345 3,345 400
2017/12/14 3,345 3,345 3,345 3,345 100
2017/12/11 3,560 3,580 3,490 3,490 800
2017/12/08 3,450 3,490 3,440 3,490 700
2017/12/07 3,480 3,480 3,450 3,450 200
2017/12/06 3,410 3,410 3,410 3,410 200
2017/12/04 3,340 3,345 3,340 3,345 400
2017/12/01 3,340 3,340 3,340 3,340 400
2017/11/30 3,345 3,345 3,345 3,345 200
2017/11/28 3,295 3,295 3,295 3,295 100
2017/11/27 3,170 3,170 3,170 3,170 400
2017/11/24 3,100 3,100 3,100 3,100 200
2017/11/20 3,100 3,100 3,100 3,100 100
2017/11/15 3,015 3,015 3,015 3,015 100
2017/11/14 3,200 3,200 3,010 3,010 1,000
2017/11/13 3,205 3,205 3,205 3,205 600
2017/11/10 3,420 3,420 3,230 3,400 500
2017/11/09 3,550 3,690 3,495 3,530 900
2017/11/08 3,200 3,770 3,200 3,500 2,400
2017/11/07 3,055 3,285 3,055 3,200 800
2017/11/06 3,000 3,000 3,000 3,000 200
2017/11/02 3,000 3,000 3,000 3,000 100
2017/11/01 3,000 3,000 3,000 3,000 200
2017/10/30 2,999 2,999 2,999 2,999 100
2017/10/26 2,995 2,999 2,995 2,999 400
2017/10/25 2,945 2,995 2,945 2,995 300
2017/10/24 2,906 2,906 2,905 2,905 300
2017/10/23 2,902 2,905 2,902 2,905 300
2017/10/19 2,943 2,943 2,943 2,943 100
2017/10/16 2,944 2,944 2,944 2,944 100
2017/10/13 2,885 2,935 2,867 2,867 300
2017/10/12 3,150 3,150 3,145 3,145 200
2017/10/04 2,870 2,870 2,860 2,860 200
2017/10/03 2,850 2,850 2,850 2,850 100
2017/10/02 2,810 2,810 2,810 2,810 200
2017/09/29 2,771 2,790 2,771 2,790 200
2017/09/28 2,799 2,799 2,755 2,755 900
2017/09/27 2,795 2,899 2,795 2,899 200
2017/09/26 2,790 2,790 2,790 2,790 300
2017/09/25 2,749 2,749 2,749 2,749 300
2017/09/19 2,749 2,749 2,749 2,749 400
2017/09/08 2,722 2,722 2,722 2,722 200
2017/09/05 2,756 2,756 2,754 2,754 400
2017/09/04 2,755 2,760 2,755 2,760 400
2017/09/01 2,774 2,774 2,750 2,750 400
2017/08/29 2,734 2,735 2,734 2,735 200
2017/08/28 2,754 2,754 2,754 2,754 300
2017/08/25 2,750 2,750 2,750 2,750 100
2017/08/24 2,750 2,750 2,750 2,750 400
2017/08/23 2,750 2,755 2,745 2,750 2,000
2017/08/22 2,750 2,751 2,750 2,751 700
2017/08/21 2,750 2,754 2,750 2,754 400
2017/08/17 2,800 2,800 2,760 2,760 400
2017/08/16 2,755 2,755 2,755 2,755 200
2017/08/15 2,800 2,800 2,800 2,800 100
2017/08/01 2,860 2,860 2,860 2,860 100
2017/07/31 2,805 2,850 2,800 2,820 1,400
2017/07/28 3,190 3,200 3,100 3,100 4,200
2017/07/27 2,884 3,050 2,884 3,050 2,700
2017/07/26 2,782 2,836 2,781 2,800 1,900
2017/07/25 2,670 2,700 2,670 2,700 200
2017/07/24 2,629 2,630 2,629 2,630 200
2017/07/21 2,600 2,600 2,600 2,600 100
2017/07/20 2,599 2,600 2,599 2,600 1,200
2017/07/19 2,598 2,599 2,598 2,599 300
2017/07/11 2,599 2,599 2,599 2,599 700
2017/07/03 2,600 2,600 2,600 2,600 200
2017/06/30 2,580 2,580 2,580 2,580 200
2017/06/27 2,580 2,580 2,580 2,580 300
2017/06/26 2,550 2,580 2,550 2,580 1,300
2017/06/23 2,600 2,600 2,600 2,600 600
2017/06/22 2,600 2,600 2,599 2,599 1,200
2017/06/21 2,595 2,602 2,586 2,602 1,400
2017/06/20 2,600 2,600 2,600 2,600 300
2017/06/19 2,591 2,600 2,541 2,600 400
2017/06/14 2,516 2,516 2,516 2,516 100
2017/06/13 2,520 2,520 2,520 2,520 100
2017/06/12 2,475 2,475 2,475 2,475 300
2017/06/08 2,525 2,525 2,525 2,525 100
2017/06/07 2,555 2,555 2,555 2,555 100
2017/06/05 2,514 2,553 2,514 2,553 200
2017/06/02 2,556 2,556 2,554 2,554 200
2017/06/01 2,487 2,487 2,487 2,487 100
2017/05/30 2,480 2,480 2,480 2,480 100
2017/05/26 2,480 2,480 2,480 2,480 500
2017/05/25 2,551 2,551 2,520 2,520 400
2017/05/24 2,551 2,551 2,551 2,551 100
2017/05/12 2,501 2,501 2,500 2,500 400
2017/05/11 2,501 2,501 2,501 2,501 100
2017/05/10 2,480 2,480 2,480 2,480 100
2017/05/08 2,480 2,480 2,460 2,460 1,100
2017/05/01 2,480 2,480 2,480 2,480 200
2017/04/28 2,423 2,480 2,423 2,480 300
2017/04/27 2,489 2,489 2,470 2,470 400
2017/04/26 2,486 2,486 2,486 2,486 400
2017/04/24 2,450 2,450 2,450 2,450 100
2017/04/21 2,452 2,452 2,451 2,451 200
2017/04/20 2,500 2,500 2,500 2,500 200
2017/04/17 2,450 2,481 2,450 2,481 200
2017/04/06 2,485 2,486 2,485 2,485 500
2017/04/04 2,579 2,579 2,579 2,579 100
2017/04/03 2,529 2,529 2,529 2,529 200
2017/03/31 2,484 2,529 2,434 2,529 400
2017/03/27 2,599 2,599 2,599 2,599 400
2017/03/21 2,611 2,611 2,550 2,550 300
2017/03/17 2,622 2,622 2,599 2,599 300
2017/03/14 2,403 2,425 2,398 2,425 700
2017/03/08 2,501 2,501 2,451 2,489 600
2017/03/07 2,522 2,522 2,506 2,506 700
2017/03/06 2,570 2,570 2,570 2,570 300
2017/03/02 2,550 2,550 2,550 2,550 200
2017/03/01 2,688 2,688 2,588 2,588 500
2017/02/28 2,651 2,651 2,504 2,610 900
2017/02/27 2,684 2,684 2,435 2,452 900
2017/02/24 2,548 2,738 2,548 2,684 1,200
2017/02/23 2,250 2,750 2,249 2,748 2,500
2017/02/21 2,249 2,250 2,249 2,250 800
2017/02/16 2,175 2,175 2,175 2,175 500
2017/02/15 2,121 2,175 2,121 2,175 800
2017/02/13 2,131 2,131 2,131 2,131 300
2017/02/10 2,121 2,130 2,121 2,130 200
2017/02/07 2,120 2,120 2,120 2,120 100
2017/02/01 2,169 2,169 2,119 2,119 400
2017/01/30 2,125 2,125 2,125 2,125 100
2017/01/27 2,105 2,175 2,105 2,175 200
2017/01/26 2,173 2,173 2,136 2,136 500
2017/01/25 2,123 2,123 2,123 2,123 100
2017/01/24 2,088 2,134 2,088 2,101 300
2017/01/20 2,052 2,102 2,052 2,102 200
2017/01/18 2,070 2,070 2,070 2,070 200
2017/01/17 2,077 2,077 2,077 2,077 200
2017/01/11 2,175 2,175 2,175 2,175 100
2017/01/04 2,175 2,175 2,175 2,175 200

このページの先頭へ