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
2018/12/28 2,814 2,814 2,814 2,814 100
2018/12/26 2,914 2,914 2,914 2,914 400
2018/12/25 2,830 2,830 2,830 2,830 100
2018/12/21 2,900 2,900 2,900 2,900 100
2018/12/20 2,900 2,900 2,900 2,900 100
2018/12/19 2,900 2,900 2,900 2,900 100
2018/12/11 3,000 3,000 3,000 3,000 700
2018/12/10 2,930 2,930 2,930 2,930 100
2018/12/07 3,150 3,150 2,915 2,915 300
2018/12/04 2,860 2,860 2,860 2,860 100
2018/12/03 2,900 2,900 2,850 2,850 400
2018/11/28 2,828 2,828 2,828 2,828 100
2018/11/26 2,875 2,875 2,875 2,875 400
2018/11/22 2,825 2,825 2,825 2,825 200
2018/11/21 2,829 2,829 2,825 2,825 600
2018/11/19 2,829 2,829 2,829 2,829 100
2018/11/15 2,851 2,851 2,851 2,851 100
2018/11/01 2,900 2,900 2,900 2,900 300
2018/10/26 2,916 2,916 2,866 2,866 800
2018/10/25 2,832 2,832 2,832 2,832 100
2018/10/24 2,832 2,832 2,832 2,832 200
2018/10/11 2,930 2,930 2,872 2,872 500
2018/10/10 2,933 2,933 2,933 2,933 200
2018/10/03 2,983 2,983 2,983 2,983 100
2018/10/02 2,983 2,983 2,983 2,983 100
2018/10/01 2,983 2,983 2,983 2,983 200
2018/09/28 2,985 2,985 2,983 2,983 200
2018/09/26 2,990 2,990 2,990 2,990 300
2018/09/25 2,920 2,947 2,920 2,947 200
2018/09/21 2,948 2,948 2,900 2,900 200
2018/09/20 2,949 2,949 2,866 2,949 500
2018/09/19 2,910 2,950 2,850 2,851 1,000
2018/09/18 3,010 3,010 2,890 2,910 600
2018/09/12 3,275 3,275 3,275 3,275 100
2018/09/04 3,285 3,295 3,285 3,285 300
2018/09/03 3,190 3,190 3,190 3,190 100
2018/08/30 3,100 3,100 3,100 3,100 200
2018/08/27 3,110 3,115 3,110 3,115 500
2018/08/24 3,110 3,110 3,110 3,110 200
2018/08/22 3,105 3,105 3,105 3,105 100
2018/08/02 3,285 3,285 3,285 3,285 200
2018/08/01 3,300 3,300 3,300 3,300 200
2018/07/30 3,300 3,300 3,300 3,300 200
2018/07/27 3,345 3,350 3,345 3,345 1,800
2018/07/26 3,235 3,250 3,235 3,250 2,400
2018/07/25 3,000 3,145 3,000 3,145 400
2018/07/24 3,055 3,095 3,055 3,070 400
2018/07/23 3,040 3,040 3,040 3,040 300
2018/07/19 2,910 2,910 2,910 2,910 100
2018/07/17 2,900 2,950 2,900 2,950 300
2018/07/13 2,845 2,850 2,845 2,850 1,200
2018/07/12 2,945 2,945 2,945 2,945 100
2018/07/11 2,900 2,900 2,900 2,900 800
2018/07/10 2,925 2,939 2,925 2,939 400
2018/07/09 2,896 2,896 2,896 2,896 400
2018/07/06 2,943 2,944 2,943 2,944 200
2018/07/05 2,875 2,893 2,875 2,893 800
2018/07/02 2,892 2,892 2,892 2,892 200
2018/06/28 2,886 2,911 2,842 2,842 900
2018/06/27 2,850 2,886 2,850 2,886 900
2018/06/26 2,834 2,954 2,804 2,805 1,500
2018/06/25 2,985 2,985 2,985 2,985 400
2018/06/21 2,998 2,998 2,998 2,998 100
2018/06/19 2,998 2,998 2,998 2,998 100
2018/06/18 2,979 2,980 2,979 2,980 200
2018/06/15 2,909 2,950 2,909 2,950 300
2018/06/04 2,975 2,975 2,959 2,959 400
2018/06/01 3,005 3,005 2,975 2,975 400
2018/05/31 2,960 3,005 2,960 3,005 200
2018/05/29 2,961 2,961 2,960 2,960 200
2018/05/28 3,020 3,020 2,981 2,990 500
2018/05/25 2,980 2,980 2,980 2,980 100
2018/05/22 2,971 2,971 2,971 2,971 100
2018/05/18 2,944 2,944 2,944 2,944 200
2018/05/17 2,994 2,994 2,994 2,994 100
2018/05/16 2,945 2,945 2,945 2,945 200
2018/05/15 2,950 3,085 2,933 3,085 900
2018/05/14 3,090 3,090 3,090 3,090 100
2018/05/09 3,080 3,080 3,080 3,080 100
2018/05/07 3,020 3,020 3,020 3,020 200
2018/05/01 3,050 3,070 3,020 3,070 800
2018/04/26 3,095 3,115 3,095 3,115 500
2018/04/25 3,120 3,120 3,055 3,055 800
2018/04/19 3,125 3,125 3,120 3,120 400
2018/04/18 3,070 3,120 3,070 3,120 300
2018/04/17 3,105 3,140 3,040 3,140 500
2018/04/16 3,235 3,235 3,235 3,235 100
2018/04/11 3,175 3,175 3,175 3,175 100
2018/04/10 3,160 3,160 3,160 3,160 300
2018/04/09 3,150 3,160 3,150 3,160 400
2018/04/03 3,190 3,190 3,190 3,190 100
2018/04/02 3,190 3,190 3,190 3,190 200
2018/03/30 3,155 3,190 3,150 3,190 300
2018/03/29 3,040 3,040 3,040 3,040 400
2018/03/28 3,030 3,030 3,020 3,020 300
2018/03/27 3,085 3,100 3,030 3,030 700
2018/03/26 3,035 3,155 3,035 3,155 800
2018/03/23 3,235 3,235 3,105 3,175 1,900
2018/03/22 3,060 3,230 3,060 3,230 600
2018/03/19 3,065 3,065 3,045 3,045 200
2018/03/16 3,025 3,025 3,025 3,025 300
2018/03/15 3,000 3,000 3,000 3,000 1,500
2018/03/13 3,000 3,000 3,000 3,000 300
2018/03/12 2,980 3,000 2,980 3,000 300
2018/03/09 2,930 2,930 2,930 2,930 100
2018/03/08 2,998 2,998 2,980 2,980 400
2018/03/02 2,961 2,961 2,961 2,961 400
2018/03/01 3,000 3,005 2,961 2,961 1,400
2018/02/28 2,999 2,999 2,999 2,999 200
2018/02/27 2,999 2,999 2,999 2,999 100
2018/02/26 3,045 3,050 2,972 2,972 1,700
2018/02/23 3,000 3,000 3,000 3,000 100
2018/02/21 3,050 3,050 3,050 3,050 100
2018/02/20 3,000 3,000 3,000 3,000 500
2018/02/19 3,015 3,020 2,930 3,000 1,200
2018/02/16 3,060 3,065 3,000 3,000 2,300
2018/02/15 3,070 3,145 3,070 3,125 900
2018/02/13 3,085 3,250 3,085 3,250 600
2018/02/09 3,100 3,100 3,030 3,060 800
2018/02/08 3,220 3,250 3,200 3,250 500
2018/02/06 3,410 3,410 3,205 3,205 400
2018/02/01 3,450 3,450 3,445 3,450 500
2018/01/31 3,450 3,480 3,410 3,450 1,000
2018/01/30 3,450 3,450 3,450 3,450 200
2018/01/29 3,485 3,485 3,485 3,485 400
2018/01/26 3,485 3,525 3,485 3,485 1,400
2018/01/25 3,520 3,520 3,450 3,475 800
2018/01/23 3,495 3,500 3,495 3,500 200
2018/01/22 3,520 3,520 3,480 3,480 600
2018/01/19 3,490 3,490 3,490 3,490 600
2018/01/18 3,440 3,490 3,440 3,490 600
2018/01/17 3,415 3,480 3,415 3,480 200
2018/01/16 3,450 3,450 3,450 3,450 700
2018/01/12 3,490 3,490 3,490 3,490 200
2018/01/10 3,450 3,480 3,450 3,480 200
2018/01/09 3,310 3,520 3,310 3,390 1,300
2018/01/05 3,380 3,380 3,260 3,280 1,500
2018/01/04 3,380 3,380 3,380 3,380 300

このページの先頭へ