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
2022/12/29 2,936 2,936 2,936 2,936 100
2022/12/28 3,000 3,000 2,932 2,932 200
2022/12/26 3,035 3,035 3,035 3,035 1,400
2022/12/22 3,020 3,020 2,950 2,950 300
2022/12/21 2,951 2,951 2,940 2,940 200
2022/12/20 3,070 3,070 2,951 2,951 1,200
2022/12/19 3,005 3,050 3,005 3,050 200
2022/12/14 2,993 2,993 2,993 2,993 100
2022/12/13 3,060 3,060 3,060 3,060 200
2022/12/12 3,085 3,085 3,085 3,085 100
2022/12/07 3,000 3,020 3,000 3,020 400
2022/12/06 2,999 2,999 2,999 2,999 100
2022/12/01 3,025 3,030 2,981 2,981 800
2022/11/30 2,981 2,981 2,981 2,981 300
2022/11/29 2,986 2,986 2,981 2,981 200
2022/11/28 3,030 3,030 3,030 3,030 400
2022/11/25 3,010 3,010 3,010 3,010 100
2022/11/24 3,025 3,025 3,025 3,025 100
2022/11/21 2,985 2,985 2,985 2,985 100
2022/11/18 2,967 2,967 2,967 2,967 100
2022/11/16 2,950 2,950 2,950 2,950 100
2022/11/15 2,980 2,980 2,980 2,980 500
2022/11/11 2,987 2,987 2,987 2,987 300
2022/11/09 3,000 3,000 3,000 3,000 400
2022/11/08 2,953 2,953 2,953 2,953 200
2022/11/07 2,999 2,999 2,999 2,999 200
2022/11/04 2,989 2,989 2,989 2,989 100
2022/11/02 2,975 2,975 2,952 2,952 200
2022/11/01 2,950 2,950 2,950 2,950 700
2022/10/31 2,951 2,951 2,950 2,950 400
2022/10/26 2,958 2,975 2,950 2,975 1,800
2022/10/25 3,000 3,010 3,000 3,010 300
2022/10/21 3,000 3,000 3,000 3,000 100
2022/10/20 2,987 2,987 2,987 2,987 100
2022/10/18 3,015 3,015 3,015 3,015 200
2022/10/17 2,955 3,010 2,955 3,010 300
2022/10/14 3,020 3,025 3,020 3,025 200
2022/10/12 3,030 3,030 3,030 3,030 200
2022/10/11 3,005 3,005 3,005 3,005 100
2022/10/07 3,025 3,030 3,025 3,030 400
2022/10/06 3,005 3,005 3,005 3,005 100
2022/10/05 3,000 3,000 3,000 3,000 100
2022/10/03 3,000 3,000 3,000 3,000 400
2022/09/29 2,995 3,000 2,995 3,000 2,700
2022/09/28 3,060 3,060 3,060 3,060 100
2022/09/26 3,025 3,025 3,025 3,025 400
2022/09/22 2,990 2,990 2,990 2,990 100
2022/09/20 2,940 2,940 2,940 2,940 100
2022/09/16 2,938 2,940 2,938 2,940 300
2022/09/15 2,920 2,920 2,900 2,920 400
2022/09/12 2,944 2,944 2,944 2,944 100
2022/09/09 2,994 2,994 2,944 2,944 400
2022/09/08 2,950 2,950 2,950 2,950 300
2022/09/07 2,920 2,950 2,920 2,950 200
2022/09/06 2,920 2,920 2,920 2,920 100
2022/09/01 2,995 2,995 2,995 2,995 300
2022/08/31 2,994 2,994 2,994 2,994 100
2022/08/29 2,923 2,923 2,921 2,921 200
2022/08/26 2,931 2,931 2,930 2,931 800
2022/08/25 2,950 2,970 2,950 2,950 300
2022/08/18 2,908 2,945 2,908 2,945 200
2022/08/15 2,903 2,908 2,901 2,908 800
2022/08/12 2,980 2,980 2,951 2,951 800
2022/08/10 2,995 3,005 2,995 3,005 200
2022/08/09 2,972 2,972 2,972 2,972 100
2022/08/02 3,025 3,025 3,025 3,025 100
2022/08/01 2,980 3,010 2,980 3,010 400
2022/07/29 2,995 3,005 2,995 3,005 500
2022/07/26 3,030 3,030 3,030 3,030 400
2022/07/25 2,930 2,980 2,930 2,980 1,700
2022/07/15 2,955 2,955 2,955 2,955 100
2022/07/12 2,955 2,955 2,955 2,955 100
2022/07/11 2,965 2,965 2,965 2,965 200
2022/07/08 2,965 2,965 2,965 2,965 100
2022/07/07 2,945 2,945 2,945 2,945 1,600
2022/07/04 2,995 2,995 2,995 2,995 100
2022/07/01 2,970 2,970 2,970 2,970 300
2022/06/30 2,941 2,941 2,941 2,941 100
2022/06/29 2,950 2,950 2,910 2,910 500
2022/06/28 2,921 2,950 2,921 2,950 400
2022/06/27 3,000 3,000 2,920 2,920 2,100
2022/06/24 3,045 3,075 3,045 3,075 600
2022/06/23 2,990 3,025 2,990 3,025 400
2022/06/22 3,000 3,005 3,000 3,000 300
2022/06/21 2,965 3,000 2,965 3,000 300
2022/06/17 2,942 2,943 2,942 2,943 500
2022/06/15 2,950 2,951 2,950 2,951 200
2022/06/13 2,948 2,948 2,948 2,948 100
2022/06/08 2,948 2,948 2,948 2,948 100
2022/06/07 2,948 2,948 2,948 2,948 100
2022/06/03 2,954 2,954 2,954 2,954 100
2022/06/02 2,954 2,954 2,954 2,954 100
2022/06/01 2,945 2,970 2,945 2,945 800
2022/05/31 2,945 2,945 2,945 2,945 100
2022/05/30 2,944 2,944 2,920 2,920 200
2022/05/26 2,916 2,916 2,916 2,916 500
2022/05/25 2,963 2,963 2,913 2,916 400
2022/05/24 2,913 2,913 2,913 2,913 100
2022/05/23 2,900 2,902 2,900 2,902 200
2022/05/20 2,895 2,895 2,893 2,893 300
2022/05/18 2,892 2,892 2,892 2,892 100
2022/05/17 2,901 2,901 2,901 2,901 200
2022/05/16 2,925 2,925 2,890 2,890 900
2022/05/13 2,955 2,955 2,926 2,926 200
2022/05/12 2,965 2,965 2,915 2,925 900
2022/05/10 2,915 2,915 2,915 2,915 100
2022/05/06 2,930 2,930 2,930 2,930 300
2022/05/02 2,940 2,970 2,921 2,921 600
2022/04/28 2,925 2,925 2,921 2,921 200
2022/04/27 2,897 2,960 2,897 2,960 400
2022/04/26 2,897 2,900 2,897 2,900 500
2022/04/25 2,893 2,895 2,888 2,895 300
2022/04/22 2,904 2,904 2,904 2,904 100
2022/04/20 2,904 2,904 2,904 2,904 100
2022/04/19 2,904 2,904 2,904 2,904 200
2022/04/18 2,924 2,924 2,912 2,912 500
2022/04/15 2,920 2,920 2,920 2,920 100
2022/04/13 2,940 2,940 2,920 2,920 300
2022/04/12 2,990 2,990 2,940 2,940 300
2022/04/11 3,000 3,000 2,950 2,950 200
2022/04/06 3,000 3,000 3,000 3,000 500
2022/04/05 2,988 3,000 2,988 3,000 500
2022/04/04 2,987 2,987 2,987 2,987 100
2022/04/01 2,990 2,990 2,987 2,987 600
2022/03/31 2,928 2,928 2,928 2,928 100
2022/03/30 2,928 2,928 2,928 2,928 2,100
2022/03/29 2,990 2,990 2,990 2,990 200
2022/03/28 2,970 2,999 2,970 2,980 1,000
2022/03/25 2,970 2,970 2,970 2,970 100
2022/03/24 2,972 2,972 2,970 2,970 200
2022/03/23 2,970 2,970 2,920 2,922 500
2022/03/22 2,970 2,970 2,970 2,970 100
2022/03/18 2,869 2,934 2,839 2,890 1,700
2022/03/17 2,861 2,939 2,861 2,901 500
2022/03/15 2,900 2,949 2,900 2,949 400
2022/03/11 2,900 2,900 2,900 2,900 100
2022/03/10 2,868 2,900 2,868 2,889 600
2022/03/09 2,945 2,945 2,945 2,945 100
2022/03/07 2,860 2,860 2,835 2,845 500
2022/03/02 2,857 2,858 2,857 2,858 300
2022/03/01 2,901 2,905 2,901 2,905 400
2022/02/28 2,953 2,953 2,897 2,897 600
2022/02/25 2,910 2,910 2,903 2,903 300
2022/02/24 2,935 2,935 2,935 2,935 200
2022/02/22 2,940 2,940 2,935 2,935 800
2022/02/21 2,960 2,960 2,960 2,960 400
2022/02/18 2,965 2,980 2,965 2,980 500
2022/02/17 2,980 2,980 2,980 2,980 100
2022/02/16 2,985 2,985 2,985 2,985 200
2022/02/15 3,010 3,010 3,010 3,010 100
2022/02/14 3,060 3,085 3,020 3,020 400
2022/02/10 3,050 3,100 3,050 3,100 900
2022/02/09 3,050 3,050 3,050 3,050 200
2022/02/08 3,000 3,060 2,997 3,050 900
2022/02/07 2,986 2,986 2,986 2,986 500
2022/02/03 2,986 2,986 2,986 2,986 100
2022/02/02 2,987 2,987 2,987 2,987 100
2022/02/01 2,989 2,989 2,989 2,989 300
2022/01/28 2,951 2,951 2,940 2,940 500
2022/01/27 2,941 2,951 2,941 2,951 300
2022/01/26 2,965 2,965 2,965 2,965 300
2022/01/25 2,965 2,966 2,965 2,966 200
2022/01/24 2,970 2,970 2,968 2,968 200
2022/01/21 2,940 2,940 2,915 2,915 400
2022/01/20 2,951 2,970 2,950 2,950 300
2022/01/19 2,950 2,960 2,950 2,960 300
2022/01/14 2,952 2,952 2,952 2,952 100
2022/01/13 2,952 2,952 2,952 2,952 100
2022/01/12 2,997 2,997 2,997 2,997 100
2022/01/11 2,958 2,958 2,958 2,958 100
2022/01/07 2,980 2,980 2,980 2,980 100
2022/01/06 2,970 2,980 2,955 2,980 300
2022/01/04 3,005 3,005 3,005 3,005 500

このページの先頭へ