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
2020/12/29 2,915 2,915 2,915 2,915 100
2020/12/28 2,961 2,961 2,961 2,961 1,000
2020/12/23 2,914 2,914 2,914 2,914 700
2020/12/22 2,924 2,924 2,914 2,914 300
2020/12/14 2,973 2,973 2,973 2,973 100
2020/12/11 2,973 2,973 2,973 2,973 800
2020/12/10 2,969 2,969 2,958 2,958 200
2020/12/01 2,879 2,950 2,879 2,950 400
2020/11/27 2,879 2,879 2,879 2,879 1,400
2020/11/26 2,879 2,879 2,879 2,879 300
2020/11/25 3,000 3,000 2,880 2,929 1,500
2020/11/16 2,916 2,916 2,916 2,916 200
2020/11/12 3,030 3,030 3,030 3,030 100
2020/11/11 3,045 3,050 3,045 3,050 200
2020/11/06 3,240 3,240 3,240 3,240 100
2020/11/02 3,090 3,090 3,090 3,090 300
2020/10/30 3,080 3,080 3,080 3,080 100
2020/10/28 3,030 3,030 3,030 3,030 100
2020/10/27 3,120 3,120 3,120 3,120 100
2020/10/26 3,080 3,080 3,080 3,080 300
2020/10/22 3,060 3,065 3,050 3,050 300
2020/10/21 3,050 3,060 3,050 3,060 700
2020/10/19 3,050 3,050 3,050 3,050 100
2020/10/12 3,085 3,085 3,040 3,040 300
2020/10/08 3,225 3,225 3,225 3,225 100
2020/10/02 3,380 3,380 3,380 3,380 400
2020/09/30 3,310 3,310 3,285 3,285 400
2020/09/29 3,215 3,215 3,215 3,215 100
2020/09/28 3,125 3,125 3,125 3,125 100
2020/09/16 3,000 3,000 3,000 3,000 300
2020/09/09 3,000 3,000 3,000 3,000 100
2020/09/07 3,000 3,000 3,000 3,000 1,800
2020/09/01 2,987 2,987 2,987 2,987 400
2020/08/31 2,900 2,900 2,900 2,900 100
2020/08/27 2,865 2,865 2,850 2,850 800
2020/08/26 2,870 2,870 2,851 2,851 400
2020/08/24 2,898 2,898 2,870 2,870 300
2020/08/20 2,830 2,880 2,830 2,880 300
2020/08/18 3,015 3,015 3,000 3,000 200
2020/08/13 2,964 3,015 2,964 3,015 200
2020/08/12 2,900 2,900 2,764 2,764 1,000
2020/08/11 3,100 3,100 2,799 2,899 2,100
2020/08/03 3,215 3,215 3,215 3,215 200
2020/07/31 3,335 3,335 3,325 3,325 300
2020/07/27 3,330 3,360 3,330 3,360 800
2020/07/22 3,475 3,475 3,470 3,470 300
2020/07/21 3,445 3,470 3,445 3,470 300
2020/07/17 3,410 3,410 3,410 3,410 100
2020/07/16 3,650 3,650 3,465 3,465 300
2020/07/14 3,645 3,660 3,645 3,660 4,000
2020/07/13 3,390 3,540 3,390 3,540 2,500
2020/07/10 3,295 3,295 3,295 3,295 100
2020/07/03 3,200 3,200 3,200 3,200 200
2020/07/01 3,250 3,250 3,250 3,250 400
2020/06/30 3,250 3,250 3,250 3,250 100
2020/06/29 3,125 3,335 3,125 3,235 600
2020/06/26 3,360 3,400 3,335 3,400 1,100
2020/06/25 3,415 3,500 3,415 3,500 700
2020/06/24 3,365 3,400 3,350 3,400 600
2020/06/16 3,200 3,200 3,200 3,200 100
2020/06/12 3,220 3,220 3,100 3,100 900
2020/06/11 3,245 3,245 3,240 3,240 200
2020/06/10 3,230 3,270 3,230 3,270 200
2020/06/09 3,230 3,230 3,230 3,230 100
2020/06/08 3,230 3,230 3,230 3,230 100
2020/06/05 3,220 3,220 3,220 3,220 100
2020/06/01 3,270 3,270 3,220 3,220 900
2020/05/29 3,230 3,260 3,190 3,260 600
2020/05/28 2,990 3,100 2,990 3,100 400
2020/05/27 3,255 3,255 3,060 3,060 1,100
2020/05/26 3,055 3,400 3,055 3,165 5,200
2020/05/25 2,900 2,900 2,900 2,900 100
2020/05/22 2,900 2,901 2,900 2,900 300
2020/05/21 2,895 2,895 2,895 2,895 100
2020/05/20 2,850 2,850 2,850 2,850 400
2020/05/01 2,752 2,752 2,752 2,752 1,100
2020/04/28 2,729 2,729 2,729 2,729 400
2020/04/20 2,593 2,593 2,593 2,593 100
2020/04/15 2,677 2,677 2,643 2,643 200
2020/04/13 2,752 2,752 2,752 2,752 100
2020/04/09 2,859 2,909 2,859 2,909 200
2020/04/08 2,559 2,559 2,559 2,559 300
2020/04/07 2,559 2,559 2,559 2,559 100
2020/04/06 2,559 2,559 2,559 2,559 100
2020/04/03 2,559 2,559 2,559 2,559 400
2020/04/02 2,559 2,559 2,559 2,559 100
2020/04/01 2,559 2,575 2,559 2,559 500
2020/03/30 2,485 2,485 2,485 2,485 100
2020/03/27 2,485 2,535 2,485 2,535 400
2020/03/26 2,363 2,413 2,363 2,413 500
2020/03/24 2,245 2,295 2,245 2,295 200
2020/03/23 2,150 2,244 2,150 2,244 400
2020/03/19 2,212 2,212 2,198 2,200 1,800
2020/03/17 2,235 2,235 2,200 2,200 400
2020/03/16 2,246 2,262 2,112 2,262 1,000
2020/03/13 2,300 2,346 2,248 2,248 1,000
2020/03/12 2,510 2,510 2,429 2,429 1,700
2020/03/11 2,520 2,580 2,520 2,520 1,900
2020/03/10 2,460 2,500 2,460 2,500 200
2020/03/09 2,500 2,500 2,500 2,500 100
2020/03/06 2,922 2,922 2,755 2,855 1,500
2020/03/04 2,955 3,070 2,904 2,929 3,100
2020/03/02 2,847 2,848 2,755 2,755 500
2020/02/28 2,802 2,861 2,765 2,765 900
2020/02/27 2,951 2,951 2,923 2,923 1,200
2020/02/26 2,965 2,985 2,965 2,985 1,100
2020/02/25 3,300 3,300 3,100 3,105 1,300
2020/02/21 3,345 3,345 3,345 3,345 200
2020/02/20 3,345 3,345 3,345 3,345 100
2020/02/19 2,955 3,080 2,955 3,080 1,000
2020/02/18 3,115 3,115 2,951 2,951 1,200
2020/02/17 3,135 3,135 3,135 3,135 300
2020/02/14 3,275 3,330 3,135 3,135 1,100
2020/02/13 3,570 3,570 3,200 3,225 6,500
2020/02/12 3,700 3,730 3,675 3,730 2,000
2020/02/10 3,650 3,735 3,650 3,730 800
2020/02/07 3,455 3,670 3,455 3,670 1,000
2020/02/06 3,500 3,640 3,500 3,570 500
2020/02/03 3,335 3,335 3,335 3,335 200
2020/01/30 3,455 3,455 3,335 3,335 500
2020/01/29 3,430 3,455 3,430 3,455 400
2020/01/28 3,355 3,360 3,355 3,360 300
2020/01/27 3,495 3,495 3,495 3,495 300
2020/01/24 3,535 3,580 3,515 3,515 500
2020/01/23 3,540 3,540 3,540 3,540 400
2020/01/22 3,470 3,470 3,470 3,470 200
2020/01/20 3,400 3,400 3,390 3,390 200
2020/01/17 3,370 3,400 3,370 3,400 300
2020/01/16 3,350 3,350 3,350 3,350 200
2020/01/10 3,300 3,300 3,300 3,300 200
2020/01/09 3,300 3,300 3,300 3,300 100
2020/01/06 3,415 3,415 3,300 3,300 700

このページの先頭へ