ザ・パック(3950)の株価時系列情報
ザ・パック(3950)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 |
|---|---|---|---|---|---|
| 2025/08/15 | 1,142 | 1,148 | 1,131 | 1,138 | 86,500 |
| 2025/08/14 | 1,139 | 1,150 | 1,131 | 1,139 | 92,100 |
| 2025/08/13 | 1,131 | 1,155 | 1,114 | 1,152 | 168,000 |
| 2025/08/12 | 1,162 | 1,165 | 1,151 | 1,160 | 127,200 |
| 2025/08/08 | 1,148 | 1,162 | 1,148 | 1,159 | 76,800 |
| 2025/08/07 | 1,150 | 1,157 | 1,146 | 1,152 | 62,300 |
| 2025/08/06 | 1,136 | 1,147 | 1,134 | 1,144 | 71,500 |
| 2025/08/05 | 1,136 | 1,141 | 1,131 | 1,132 | 69,900 |
| 2025/08/04 | 1,134 | 1,142 | 1,129 | 1,135 | 56,000 |
| 2025/08/01 | 1,140 | 1,155 | 1,140 | 1,149 | 104,800 |
| 2025/07/31 | 1,132 | 1,140 | 1,125 | 1,135 | 113,400 |
| 2025/07/30 | 1,125 | 1,133 | 1,120 | 1,133 | 334,000 |
| 2025/07/29 | 1,118 | 1,127 | 1,113 | 1,127 | 92,900 |
| 2025/07/28 | 1,130 | 1,135 | 1,119 | 1,126 | 58,000 |
| 2025/07/25 | 1,123 | 1,135 | 1,120 | 1,130 | 71,600 |
| 2025/07/24 | 1,121 | 1,122 | 1,115 | 1,121 | 83,800 |
| 2025/07/23 | 1,118 | 1,123 | 1,111 | 1,118 | 136,600 |
| 2025/07/22 | 1,102 | 1,116 | 1,101 | 1,110 | 86,300 |
| 2025/07/18 | 1,116 | 1,116 | 1,100 | 1,101 | 125,900 |
| 2025/07/17 | 1,104 | 1,116 | 1,103 | 1,116 | 73,600 |
| 2025/07/16 | 1,121 | 1,121 | 1,104 | 1,109 | 104,500 |
| 2025/07/15 | 1,133 | 1,136 | 1,122 | 1,122 | 78,600 |
| 2025/07/14 | 1,130 | 1,139 | 1,127 | 1,136 | 134,300 |
| 2025/07/11 | 1,110 | 1,135 | 1,105 | 1,131 | 130,800 |
| 2025/07/10 | 1,109 | 1,109 | 1,100 | 1,107 | 148,800 |
| 2025/07/09 | 1,120 | 1,130 | 1,111 | 1,115 | 112,000 |
| 2025/07/08 | 1,116 | 1,119 | 1,109 | 1,118 | 142,600 |
| 2025/07/07 | 1,126 | 1,133 | 1,111 | 1,117 | 119,200 |
| 2025/07/04 | 1,145 | 1,155 | 1,121 | 1,126 | 98,200 |
| 2025/07/03 | 1,119 | 1,134 | 1,103 | 1,133 | 136,900 |
| 2025/07/02 | 1,081 | 1,115 | 1,079 | 1,110 | 154,800 |
| 2025/07/01 | 1,099 | 1,101 | 1,086 | 1,093 | 98,700 |
| 2025/06/30 | 1,096 | 1,108 | 1,095 | 1,100 | 192,900 |
| 2025/06/27 | 1,080 | 1,107 | 1,068 | 1,095 | 501,200 |
| 2025/06/27 | 1 -> 3.00 分割 | ||||
| 2025/06/26 | 3,260 | 3,285 | 3,250 | 3,270 | 470,900 |
| 2025/06/25 | 3,200 | 3,260 | 3,195 | 3,245 | 195,300 |
| 2025/06/24 | 3,190 | 3,250 | 3,190 | 3,230 | 124,100 |
| 2025/06/23 | 3,155 | 3,215 | 3,140 | 3,215 | 139,300 |
| 2025/06/20 | 3,170 | 3,180 | 3,165 | 3,165 | 70,300 |
| 2025/06/19 | 3,185 | 3,190 | 3,170 | 3,175 | 62,000 |
| 2025/06/18 | 3,190 | 3,215 | 3,185 | 3,195 | 33,300 |
| 2025/06/17 | 3,200 | 3,205 | 3,175 | 3,200 | 33,200 |
| 2025/06/16 | 3,230 | 3,240 | 3,170 | 3,200 | 64,700 |
| 2025/06/13 | 3,250 | 3,255 | 3,205 | 3,230 | 44,600 |
| 2025/06/12 | 3,280 | 3,290 | 3,250 | 3,250 | 35,700 |
| 2025/06/11 | 3,285 | 3,290 | 3,265 | 3,270 | 36,700 |
| 2025/06/10 | 3,300 | 3,315 | 3,285 | 3,290 | 28,200 |
| 2025/06/09 | 3,335 | 3,335 | 3,290 | 3,290 | 37,000 |
| 2025/06/06 | 3,330 | 3,335 | 3,310 | 3,320 | 22,500 |
| 2025/06/05 | 3,320 | 3,330 | 3,295 | 3,325 | 38,700 |
| 2025/06/04 | 3,315 | 3,370 | 3,310 | 3,335 | 52,800 |
| 2025/06/03 | 3,255 | 3,325 | 3,255 | 3,285 | 55,500 |
| 2025/06/02 | 3,285 | 3,285 | 3,220 | 3,230 | 68,200 |
| 2025/05/30 | 3,110 | 3,145 | 3,100 | 3,145 | 19,700 |
| 2025/05/29 | 3,140 | 3,145 | 3,120 | 3,135 | 24,500 |
| 2025/05/28 | 3,145 | 3,155 | 3,120 | 3,120 | 18,700 |
| 2025/05/27 | 3,130 | 3,130 | 3,100 | 3,125 | 12,900 |
| 2025/05/26 | 3,095 | 3,130 | 3,095 | 3,110 | 15,000 |
| 2025/05/23 | 3,080 | 3,100 | 3,065 | 3,095 | 17,400 |
| 2025/05/22 | 3,085 | 3,085 | 3,045 | 3,060 | 21,100 |
| 2025/05/21 | 3,090 | 3,110 | 3,080 | 3,090 | 17,300 |
| 2025/05/20 | 3,145 | 3,155 | 3,085 | 3,085 | 19,700 |
| 2025/05/19 | 3,150 | 3,155 | 3,115 | 3,145 | 19,500 |
| 2025/05/16 | 3,105 | 3,170 | 3,090 | 3,150 | 51,300 |
| 2025/05/15 | 3,100 | 3,120 | 3,065 | 3,105 | 42,200 |
| 2025/05/14 | 3,155 | 3,155 | 3,065 | 3,105 | 39,400 |
| 2025/05/13 | 3,195 | 3,195 | 3,130 | 3,165 | 37,700 |
| 2025/05/12 | 3,230 | 3,265 | 3,215 | 3,265 | 19,600 |
| 2025/05/09 | 3,200 | 3,345 | 3,075 | 3,190 | 79,700 |
| 2025/05/08 | 3,225 | 3,225 | 3,150 | 3,200 | 43,700 |
| 2025/05/07 | 3,170 | 3,220 | 3,160 | 3,200 | 17,200 |
| 2025/05/02 | 3,220 | 3,220 | 3,160 | 3,190 | 19,600 |
| 2025/05/01 | 3,235 | 3,245 | 3,200 | 3,215 | 15,700 |
| 2025/04/30 | 3,250 | 3,250 | 3,200 | 3,245 | 14,500 |
| 2025/04/28 | 3,275 | 3,280 | 3,235 | 3,260 | 15,000 |
| 2025/04/25 | 3,315 | 3,320 | 3,280 | 3,280 | 11,700 |
| 2025/04/24 | 3,335 | 3,350 | 3,295 | 3,315 | 15,500 |
| 2025/04/23 | 3,335 | 3,335 | 3,285 | 3,310 | 21,600 |
| 2025/04/22 | 3,250 | 3,295 | 3,250 | 3,280 | 26,300 |
| 2025/04/21 | 3,220 | 3,255 | 3,210 | 3,230 | 23,500 |
| 2025/04/18 | 3,205 | 3,235 | 3,190 | 3,225 | 23,500 |
| 2025/04/17 | 3,140 | 3,190 | 3,135 | 3,175 | 19,900 |
| 2025/04/16 | 3,155 | 3,175 | 3,140 | 3,140 | 23,200 |
| 2025/04/15 | 3,185 | 3,190 | 3,145 | 3,145 | 8,500 |
| 2025/04/14 | 3,165 | 3,175 | 3,140 | 3,140 | 17,200 |
| 2025/04/11 | 3,100 | 3,150 | 3,035 | 3,140 | 22,000 |
| 2025/04/10 | 3,200 | 3,210 | 3,115 | 3,160 | 32,700 |
| 2025/04/09 | 2,980 | 3,030 | 2,928 | 2,997 | 32,800 |
| 2025/04/08 | 2,971 | 3,035 | 2,950 | 3,005 | 26,900 |
| 2025/04/07 | 2,876 | 2,949 | 2,781 | 2,871 | 47,300 |
| 2025/04/04 | 3,170 | 3,180 | 3,015 | 3,075 | 42,200 |
| 2025/04/03 | 3,215 | 3,225 | 3,185 | 3,210 | 32,400 |
| 2025/04/02 | 3,350 | 3,350 | 3,280 | 3,285 | 26,700 |
| 2025/04/01 | 3,400 | 3,425 | 3,350 | 3,350 | 22,100 |
| 2025/03/31 | 3,445 | 3,455 | 3,350 | 3,380 | 30,000 |
| 2025/03/28 | 3,470 | 3,480 | 3,440 | 3,455 | 25,600 |
| 2025/03/27 | 3,405 | 3,470 | 3,400 | 3,455 | 32,100 |
| 2025/03/26 | 3,395 | 3,430 | 3,385 | 3,420 | 28,500 |
| 2025/03/25 | 3,345 | 3,395 | 3,345 | 3,380 | 16,500 |
| 2025/03/24 | 3,410 | 3,410 | 3,340 | 3,345 | 14,400 |
| 2025/03/21 | 3,360 | 3,385 | 3,315 | 3,370 | 32,200 |
| 2025/03/19 | 3,340 | 3,370 | 3,340 | 3,360 | 10,800 |
| 2025/03/18 | 3,345 | 3,360 | 3,330 | 3,330 | 18,000 |
| 2025/03/17 | 3,320 | 3,350 | 3,300 | 3,315 | 18,700 |
| 2025/03/14 | 3,320 | 3,335 | 3,290 | 3,300 | 20,200 |
| 2025/03/13 | 3,340 | 3,355 | 3,315 | 3,330 | 20,000 |
| 2025/03/12 | 3,370 | 3,370 | 3,325 | 3,350 | 27,800 |
| 2025/03/11 | 3,390 | 3,410 | 3,335 | 3,345 | 17,100 |
| 2025/03/10 | 3,435 | 3,440 | 3,395 | 3,405 | 11,300 |
| 2025/03/07 | 3,425 | 3,440 | 3,370 | 3,405 | 27,400 |
| 2025/03/06 | 3,360 | 3,425 | 3,360 | 3,425 | 23,100 |
| 2025/03/05 | 3,310 | 3,350 | 3,295 | 3,320 | 21,800 |
| 2025/03/04 | 3,285 | 3,320 | 3,270 | 3,295 | 28,600 |
| 2025/03/03 | 3,255 | 3,290 | 3,255 | 3,285 | 11,200 |
| 2025/02/28 | 3,280 | 3,290 | 3,230 | 3,230 | 14,900 |
| 2025/02/27 | 3,260 | 3,285 | 3,250 | 3,280 | 10,700 |
| 2025/02/26 | 3,260 | 3,280 | 3,240 | 3,275 | 19,800 |
| 2025/02/25 | 3,265 | 3,265 | 3,220 | 3,255 | 15,200 |
| 2025/02/21 | 3,360 | 3,360 | 3,225 | 3,245 | 32,400 |
| 2025/02/20 | 3,350 | 3,410 | 3,350 | 3,375 | 25,700 |
| 2025/02/19 | 3,370 | 3,405 | 3,370 | 3,370 | 19,600 |
| 2025/02/18 | 3,330 | 3,385 | 3,330 | 3,360 | 14,600 |
| 2025/02/17 | 3,320 | 3,335 | 3,310 | 3,335 | 15,000 |
| 2025/02/14 | 3,340 | 3,340 | 3,285 | 3,325 | 18,000 |
| 2025/02/13 | 3,325 | 3,345 | 3,250 | 3,330 | 41,400 |
| 2025/02/12 | 3,335 | 3,335 | 3,275 | 3,295 | 25,800 |
| 2025/02/10 | 3,275 | 3,345 | 3,265 | 3,265 | 32,300 |
| 2025/02/07 | 3,275 | 3,295 | 3,255 | 3,290 | 20,300 |
| 2025/02/06 | 3,265 | 3,305 | 3,255 | 3,255 | 24,000 |
| 2025/02/05 | 3,335 | 3,335 | 3,245 | 3,265 | 23,100 |
| 2025/02/04 | 3,365 | 3,380 | 3,280 | 3,290 | 28,000 |
| 2025/02/03 | 3,530 | 3,535 | 3,270 | 3,295 | 87,400 |
| 2025/01/31 | 3,495 | 3,535 | 3,485 | 3,535 | 14,600 |
| 2025/01/30 | 3,465 | 3,505 | 3,465 | 3,505 | 16,500 |
| 2025/01/29 | 3,500 | 3,500 | 3,475 | 3,480 | 7,700 |
| 2025/01/28 | 3,430 | 3,505 | 3,430 | 3,500 | 16,900 |
| 2025/01/27 | 3,480 | 3,480 | 3,445 | 3,470 | 10,600 |
| 2025/01/24 | 3,455 | 3,455 | 3,415 | 3,430 | 16,600 |
| 2025/01/23 | 3,500 | 3,500 | 3,425 | 3,435 | 18,300 |
| 2025/01/22 | 3,535 | 3,535 | 3,480 | 3,500 | 12,500 |
| 2025/01/21 | 3,500 | 3,505 | 3,480 | 3,490 | 16,100 |
| 2025/01/20 | 3,550 | 3,565 | 3,470 | 3,490 | 33,600 |
| 2025/01/17 | 3,480 | 3,520 | 3,470 | 3,520 | 18,600 |
| 2025/01/16 | 3,535 | 3,535 | 3,455 | 3,500 | 26,700 |
| 2025/01/15 | 3,480 | 3,530 | 3,480 | 3,525 | 26,600 |
| 2025/01/14 | 3,410 | 3,495 | 3,405 | 3,485 | 39,100 |
| 2025/01/10 | 3,390 | 3,425 | 3,385 | 3,420 | 38,400 |
| 2025/01/09 | 3,450 | 3,455 | 3,400 | 3,425 | 60,500 |
| 2025/01/08 | 3,590 | 3,605 | 3,465 | 3,470 | 58,100 |
| 2025/01/07 | 3,615 | 3,615 | 3,580 | 3,600 | 52,700 |
| 2025/01/06 | 3,615 | 3,650 | 3,585 | 3,615 | 47,600 |
| 2024/12/30 | 3,590 | 3,630 | 3,565 | 3,580 | 47,100 |
| 2024/12/27 | 3,550 | 3,610 | 3,530 | 3,605 | 131,200 |
| 2024/12/26 | 3,560 | 3,615 | 3,560 | 3,600 | 289,700 |
| 2024/12/25 | 3,545 | 3,600 | 3,545 | 3,600 | 185,200 |
| 2024/12/24 | 3,505 | 3,560 | 3,505 | 3,545 | 155,500 |
| 2024/12/23 | 3,490 | 3,550 | 3,490 | 3,545 | 169,200 |
| 2024/12/20 | 3,505 | 3,610 | 3,490 | 3,490 | 188,600 |
| 2024/12/19 | 3,505 | 3,580 | 3,505 | 3,555 | 84,900 |
| 2024/12/18 | 3,540 | 3,585 | 3,540 | 3,550 | 45,000 |
| 2024/12/17 | 3,535 | 3,555 | 3,530 | 3,550 | 36,900 |
| 2024/12/16 | 3,550 | 3,570 | 3,535 | 3,535 | 56,300 |
| 2024/12/13 | 3,510 | 3,565 | 3,510 | 3,540 | 51,800 |
| 2024/12/12 | 3,530 | 3,560 | 3,530 | 3,530 | 60,500 |
| 2024/12/11 | 3,530 | 3,545 | 3,515 | 3,540 | 42,400 |
| 2024/12/10 | 3,585 | 3,585 | 3,530 | 3,530 | 52,300 |
| 2024/12/09 | 3,585 | 3,605 | 3,575 | 3,580 | 33,100 |
| 2024/12/06 | 3,620 | 3,625 | 3,565 | 3,580 | 26,300 |
| 2024/12/05 | 3,615 | 3,620 | 3,605 | 3,610 | 22,900 |
| 2024/12/04 | 3,625 | 3,660 | 3,600 | 3,615 | 20,400 |
| 2024/12/03 | 3,630 | 3,660 | 3,620 | 3,645 | 21,700 |
| 2024/12/02 | 3,570 | 3,595 | 3,555 | 3,595 | 20,600 |
| 2024/11/29 | 3,600 | 3,610 | 3,565 | 3,565 | 14,300 |
| 2024/11/28 | 3,570 | 3,615 | 3,560 | 3,600 | 23,600 |
| 2024/11/27 | 3,590 | 3,590 | 3,520 | 3,575 | 34,600 |
| 2024/11/26 | 3,590 | 3,610 | 3,575 | 3,590 | 24,100 |
| 2024/11/25 | 3,600 | 3,625 | 3,575 | 3,590 | 29,800 |
| 2024/11/22 | 3,560 | 3,600 | 3,560 | 3,600 | 16,200 |
| 2024/11/21 | 3,560 | 3,580 | 3,550 | 3,565 | 11,300 |
| 2024/11/20 | 3,555 | 3,565 | 3,520 | 3,550 | 21,000 |
| 2024/11/19 | 3,575 | 3,580 | 3,560 | 3,560 | 10,600 |
| 2024/11/18 | 3,555 | 3,580 | 3,540 | 3,560 | 20,900 |
| 2024/11/15 | 3,600 | 3,620 | 3,570 | 3,575 | 18,700 |
| 2024/11/14 | 3,620 | 3,625 | 3,585 | 3,600 | 18,200 |
| 2024/11/13 | 3,635 | 3,635 | 3,595 | 3,600 | 21,500 |
| 2024/11/12 | 3,645 | 3,670 | 3,625 | 3,635 | 17,900 |
| 2024/11/11 | 3,715 | 3,715 | 3,640 | 3,645 | 16,900 |
| 2024/11/08 | 3,775 | 3,775 | 3,705 | 3,715 | 18,300 |
| 2024/11/07 | 3,745 | 3,775 | 3,700 | 3,775 | 28,600 |
| 2024/11/06 | 3,710 | 3,740 | 3,655 | 3,740 | 32,100 |
| 2024/11/05 | 3,750 | 3,765 | 3,715 | 3,750 | 14,300 |
| 2024/11/01 | 3,735 | 3,755 | 3,680 | 3,715 | 12,900 |
| 2024/10/31 | 3,695 | 3,765 | 3,675 | 3,745 | 21,800 |
| 2024/10/30 | 3,665 | 3,715 | 3,665 | 3,700 | 45,000 |
| 2024/10/29 | 3,695 | 3,700 | 3,655 | 3,675 | 13,400 |
| 2024/10/28 | 3,660 | 3,700 | 3,655 | 3,695 | 12,300 |
| 2024/10/25 | 3,720 | 3,725 | 3,650 | 3,660 | 12,500 |
| 2024/10/24 | 3,705 | 3,725 | 3,700 | 3,720 | 10,900 |
| 2024/10/23 | 3,715 | 3,735 | 3,700 | 3,705 | 10,200 |
| 2024/10/22 | 3,735 | 3,755 | 3,710 | 3,730 | 21,900 |