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
2021/12/29 2,908 2,975 2,903 2,975 600
2021/12/28 2,948 2,948 2,948 2,948 100
2021/12/27 2,949 2,949 2,948 2,948 1,600
2021/12/24 2,915 2,928 2,915 2,928 400
2021/12/23 2,912 2,915 2,912 2,915 300
2021/12/22 2,892 2,912 2,892 2,912 300
2021/12/21 2,895 2,895 2,892 2,892 200
2021/12/17 2,945 2,945 2,945 2,945 100
2021/12/16 2,921 2,921 2,895 2,908 800
2021/12/15 2,922 2,964 2,921 2,921 1,300
2021/12/14 2,922 2,922 2,922 2,922 200
2021/12/13 2,939 2,939 2,939 2,939 200
2021/12/10 2,946 2,955 2,922 2,955 800
2021/12/09 2,976 2,976 2,945 2,945 400
2021/12/08 2,981 2,982 2,967 2,967 1,000
2021/12/07 2,933 2,960 2,933 2,960 1,000
2021/12/06 2,944 2,966 2,920 2,940 1,200
2021/12/03 2,971 2,971 2,920 2,944 1,600
2021/12/02 3,075 3,075 2,900 2,921 12,200
2021/12/01 3,210 3,240 3,210 3,240 600
2021/11/29 3,175 3,175 3,150 3,150 800
2021/11/26 3,245 3,245 3,150 3,200 1,500
2021/11/25 3,300 3,300 3,300 3,300 600
2021/11/24 3,400 3,400 3,330 3,400 800
2021/11/22 3,400 3,400 3,400 3,400 100
2021/11/17 3,400 3,400 3,400 3,400 100
2021/11/16 3,400 3,400 3,400 3,400 100
2021/11/15 3,330 3,340 3,330 3,340 400
2021/11/12 3,310 3,325 3,310 3,325 1,000
2021/11/11 3,305 3,305 3,305 3,305 100
2021/11/01 3,320 3,320 3,270 3,270 400
2021/10/29 3,320 3,320 3,320 3,320 200
2021/10/26 3,270 3,270 3,270 3,270 400
2021/10/22 3,270 3,270 3,270 3,270 100
2021/10/21 3,280 3,280 3,265 3,265 200
2021/10/20 3,255 3,255 3,255 3,255 100
2021/10/13 3,255 3,255 3,255 3,255 100
2021/10/12 3,325 3,325 3,325 3,325 100
2021/10/05 3,270 3,310 3,240 3,310 600
2021/10/04 3,340 3,340 3,340 3,340 100
2021/10/01 3,370 3,370 3,340 3,340 600
2021/09/30 3,255 3,275 3,255 3,275 400
2021/09/29 3,285 3,285 3,285 3,285 1,500
2021/09/28 3,265 3,275 3,265 3,275 300
2021/09/27 3,335 3,335 3,335 3,335 400
2021/09/24 3,270 3,290 3,270 3,290 300
2021/09/17 3,340 3,340 3,340 3,340 100
2021/09/15 3,270 3,270 3,270 3,270 100
2021/09/14 3,340 3,340 3,340 3,340 100
2021/09/09 3,320 3,320 3,320 3,320 100
2021/09/01 3,320 3,320 3,320 3,320 300
2021/08/31 3,280 3,280 3,280 3,280 100
2021/08/26 3,210 3,210 3,210 3,210 300
2021/08/25 3,205 3,205 3,205 3,205 500
2021/08/19 3,205 3,205 3,205 3,205 100
2021/08/17 3,220 3,220 3,220 3,220 100
2021/08/16 3,250 3,250 3,250 3,250 100
2021/08/06 3,300 3,300 3,300 3,300 100
2021/08/04 3,270 3,270 3,270 3,270 100
2021/08/02 3,280 3,280 3,245 3,280 500
2021/07/30 3,350 3,350 3,340 3,340 300
2021/07/26 3,405 3,405 3,405 3,405 200
2021/07/21 3,335 3,335 3,335 3,335 100
2021/07/20 3,265 3,265 3,265 3,265 100
2021/07/19 3,335 3,335 3,335 3,335 100
2021/07/16 3,300 3,300 3,300 3,300 100
2021/07/14 3,310 3,315 3,310 3,315 200
2021/07/12 3,295 3,295 3,225 3,225 1,600
2021/07/09 3,430 3,430 3,325 3,325 600
2021/07/08 3,400 3,445 3,400 3,445 400
2021/07/06 3,325 3,325 3,325 3,325 200
2021/07/05 3,375 3,375 3,375 3,375 100
2021/07/02 3,325 3,325 3,325 3,325 100
2021/07/01 3,310 3,325 3,310 3,325 400
2021/06/30 3,310 3,310 3,310 3,310 100
2021/06/29 3,270 3,270 3,270 3,270 100
2021/06/28 3,405 3,405 3,260 3,260 3,700
2021/06/25 3,310 3,310 3,310 3,310 100
2021/06/24 3,375 3,400 3,290 3,310 900
2021/06/21 3,335 3,335 3,245 3,245 700
2021/06/18 3,350 3,380 3,330 3,330 600
2021/06/17 3,305 3,335 3,305 3,325 300
2021/06/16 3,255 3,255 3,250 3,250 200
2021/06/15 3,305 3,305 3,245 3,250 1,400
2021/06/14 3,295 3,400 3,290 3,330 700
2021/06/11 3,285 3,550 3,285 3,340 8,600
2021/06/10 3,305 3,305 3,300 3,300 200
2021/06/07 3,300 3,305 3,300 3,300 2,200
2021/06/04 3,350 3,350 3,350 3,350 100
2021/06/03 3,350 3,350 3,350 3,350 300
2021/06/02 3,330 3,330 3,330 3,330 300
2021/06/01 3,330 3,330 3,330 3,330 300
2021/05/31 3,250 3,320 3,250 3,320 200
2021/05/26 3,240 3,240 3,240 3,240 200
2021/05/25 3,240 3,240 3,240 3,240 1,000
2021/05/20 3,230 3,240 3,230 3,240 200
2021/05/14 3,330 3,330 3,280 3,320 700
2021/05/13 3,290 3,290 3,290 3,290 100
2021/05/12 3,305 3,305 3,305 3,305 100
2021/05/06 3,290 3,330 3,290 3,295 500
2021/04/30 3,280 3,280 3,280 3,280 1,000
2021/04/28 3,320 3,320 3,315 3,315 200
2021/04/27 3,335 3,335 3,335 3,335 100
2021/04/26 3,405 3,405 3,335 3,335 400
2021/04/22 3,360 3,360 3,335 3,335 600
2021/04/21 3,350 3,350 3,350 3,350 100
2021/04/20 3,360 3,360 3,315 3,320 600
2021/04/19 3,360 3,360 3,320 3,320 800
2021/04/15 3,305 3,320 3,305 3,320 200
2021/04/14 3,355 3,355 3,355 3,355 300
2021/04/13 3,475 3,475 3,475 3,475 200
2021/04/12 3,335 3,335 3,335 3,335 200
2021/04/09 3,390 3,390 3,390 3,390 200
2021/04/07 3,460 3,460 3,460 3,460 100
2021/04/06 3,590 3,625 3,410 3,410 700
2021/04/05 3,340 3,500 3,340 3,450 1,200
2021/04/02 3,355 3,370 3,330 3,335 2,200
2021/04/01 3,625 3,625 3,305 3,425 2,000
2021/03/31 3,840 3,990 3,510 3,555 13,100
2021/03/30 3,350 3,350 3,350 3,350 400
2021/03/29 2,984 2,984 2,975 2,975 300
2021/03/26 2,960 2,975 2,960 2,975 400
2021/03/25 2,960 2,960 2,960 2,960 100
2021/03/24 2,931 2,931 2,931 2,931 300
2021/03/23 2,931 2,931 2,931 2,931 100
2021/03/22 2,911 2,931 2,911 2,931 800
2021/03/17 2,983 2,984 2,983 2,984 200
2021/03/12 2,925 2,925 2,925 2,925 300
2021/03/11 2,900 2,915 2,900 2,915 200
2021/03/10 2,900 2,913 2,900 2,913 200
2021/03/05 2,880 2,880 2,880 2,880 100
2021/03/04 2,930 2,930 2,930 2,930 100
2021/03/03 2,890 2,890 2,880 2,880 500
2021/03/02 2,990 2,990 2,990 2,990 200
2021/03/01 2,990 2,990 2,990 2,990 300
2021/02/26 2,940 2,940 2,940 2,940 400
2021/02/25 2,909 2,940 2,909 2,940 200
2021/02/24 2,928 2,959 2,909 2,909 600
2021/02/22 2,800 2,830 2,800 2,830 600
2021/02/19 2,866 2,866 2,850 2,850 700
2021/02/18 2,900 2,900 2,880 2,880 600
2021/02/17 2,927 2,927 2,927 2,927 100
2021/02/12 2,881 2,881 2,881 2,881 100
2021/02/09 2,917 2,917 2,917 2,917 100
2021/02/03 2,878 2,878 2,851 2,851 400
2021/02/01 2,813 2,875 2,813 2,870 1,400
2021/01/29 2,960 2,960 2,960 2,960 300
2021/01/28 2,944 2,944 2,944 2,944 100
2021/01/27 3,000 3,000 3,000 3,000 300
2021/01/26 3,005 3,005 2,945 2,945 400
2021/01/14 2,920 2,920 2,920 2,920 100
2021/01/12 2,972 2,972 2,936 2,936 200
2021/01/04 3,000 3,000 3,000 3,000 500

このページの先頭へ