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

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
2026/08/20 1,495 1,510 1,476 1,510 116,100
2026/08/19 1,482 1,485 1,466 1,480 91,900
2026/08/18 1,464 1,492 1,456 1,482 102,300
2026/08/17 1,467 1,478 1,462 1,464 86,900
2026/08/14 1,439 1,471 1,431 1,467 110,900
2026/08/13 1,434 1,440 1,421 1,439 84,100
2026/08/12 1,430 1,435 1,410 1,422 151,600
2026/08/10 1,435 1,441 1,411 1,425 134,400
2026/08/07 1,443 1,457 1,430 1,457 86,100
2026/08/06 1,447 1,452 1,428 1,449 153,400
2026/08/05 1,464 1,465 1,434 1,447 133,700
2026/08/04 1,448 1,473 1,434 1,464 129,100
2026/08/03 1,456 1,456 1,422 1,445 133,200
2026/07/31 1,470 1,470 1,443 1,451 136,000
2026/07/30 1,467 1,477 1,455 1,477 431,600
2026/07/29 1,470 1,472 1,449 1,471 127,000
2026/07/28 1,466 1,474 1,446 1,457 88,200
2026/07/27 1,463 1,474 1,459 1,472 103,200
2026/07/24 1,449 1,455 1,433 1,448 106,900
2026/07/23 1,463 1,469 1,446 1,455 114,200
2026/07/22 1,435 1,455 1,420 1,451 141,400
2026/07/21 1,435 1,441 1,424 1,435 193,000
2026/07/17 1,418 1,430 1,395 1,421 153,900
2026/07/16 1,420 1,428 1,405 1,414 213,600
2026/07/15 1,373 1,416 1,370 1,412 215,500
2026/07/14 1,356 1,374 1,352 1,373 148,800
2026/07/13 1,359 1,372 1,340 1,355 145,800
2026/07/10 1,345 1,348 1,337 1,343 128,300
2026/07/09 1,331 1,346 1,329 1,334 140,200
2026/07/08 1,334 1,350 1,329 1,331 155,200
2026/07/07 1,360 1,360 1,332 1,334 133,000
2026/07/06 1,358 1,367 1,347 1,347 115,000
2026/07/03 1,370 1,379 1,358 1,358 95,100
2026/07/02 1,362 1,384 1,355 1,358 98,000
2026/07/01 1,357 1,370 1,349 1,357 107,200
2026/06/30 1,365 1,366 1,349 1,350 125,700
2026/06/29 1,377 1,391 1,363 1,371 391,200
2026/06/26 1,372 1,392 1,365 1,390 780,400
2026/06/25 1,351 1,379 1,345 1,371 483,900
2026/06/24 1,329 1,333 1,314 1,319 273,800
2026/06/23 1,350 1,359 1,319 1,323 275,900
2026/06/22 1,350 1,360 1,332 1,334 266,800
2026/06/19 1,352 1,360 1,345 1,360 188,600
2026/06/18 1,350 1,362 1,340 1,350 167,100
2026/06/17 1,346 1,362 1,340 1,343 144,300
2026/06/16 1,334 1,348 1,327 1,346 164,500
2026/06/15 1,335 1,357 1,325 1,334 236,500
2026/06/12 1,304 1,321 1,300 1,321 165,800
2026/06/11 1,278 1,294 1,272 1,288 176,600
2026/06/10 1,286 1,304 1,273 1,283 166,000
2026/06/09 1,259 1,274 1,257 1,265 144,800
2026/06/08 1,220 1,249 1,217 1,244 259,500
2026/06/05 1,231 1,251 1,228 1,242 103,300
2026/06/04 1,228 1,232 1,223 1,227 126,100
2026/06/03 1,224 1,234 1,221 1,228 119,300
2026/06/02 1,228 1,228 1,206 1,224 162,800
2026/06/01 1,301 1,307 1,244 1,246 199,800
2026/05/29 1,325 1,337 1,294 1,294 98,300
2026/05/28 1,316 1,323 1,306 1,317 114,900
2026/05/27 1,325 1,333 1,306 1,309 95,500
2026/05/26 1,333 1,336 1,323 1,329 88,100
2026/05/25 1,350 1,354 1,326 1,344 115,400
2026/05/22 1,340 1,345 1,331 1,338 62,500
2026/05/21 1,331 1,350 1,327 1,334 116,000
2026/05/20 1,355 1,355 1,296 1,306 115,900
2026/05/19 1,350 1,362 1,348 1,348 135,200
2026/05/18 1,312 1,336 1,293 1,323 190,900
2026/05/15 1,330 1,337 1,320 1,324 90,400
2026/05/14 1,350 1,351 1,323 1,330 115,800
2026/05/13 1,357 1,364 1,351 1,354 64,100
2026/05/12 1,350 1,358 1,343 1,350 66,800
2026/05/11 1,339 1,357 1,337 1,343 117,100
2026/05/08 1,335 1,340 1,322 1,331 87,700
2026/05/07 1,335 1,340 1,319 1,332 76,700
2026/05/01 1,304 1,313 1,292 1,306 59,400
2026/04/30 1,319 1,319 1,302 1,304 105,100
2026/04/28 1,296 1,333 1,296 1,333 137,700
2026/04/27 1,285 1,297 1,281 1,289 82,400
2026/04/24 1,300 1,304 1,282 1,291 78,800
2026/04/23 1,315 1,319 1,285 1,299 107,000
2026/04/22 1,340 1,343 1,317 1,318 80,500
2026/04/21 1,364 1,364 1,339 1,340 94,400
2026/04/20 1,357 1,359 1,339 1,342 88,500
2026/04/17 1,357 1,359 1,350 1,354 81,300
2026/04/16 1,369 1,369 1,350 1,350 87,700
2026/04/15 1,365 1,372 1,351 1,360 72,400
2026/04/14 1,366 1,367 1,346 1,350 64,000
2026/04/13 1,365 1,365 1,346 1,346 53,000
2026/04/10 1,378 1,384 1,353 1,357 70,000
2026/04/09 1,388 1,399 1,377 1,377 74,400
2026/04/08 1,380 1,384 1,360 1,378 105,100
2026/04/07 1,369 1,373 1,355 1,362 72,300
2026/04/06 1,351 1,365 1,343 1,365 61,300
2026/04/03 1,350 1,359 1,341 1,351 123,800
2026/03/27 1,317 1,325 1,311 1,325 135,800
2026/03/26 1,331 1,331 1,302 1,315 89,400
2026/03/25 1,317 1,326 1,314 1,323 111,100
2026/03/24 1,306 1,306 1,279 1,287 102,700
2026/03/23 1,308 1,308 1,257 1,267 167,000
2026/03/19 1,350 1,350 1,322 1,329 167,100
2026/03/18 1,350 1,355 1,344 1,355 93,700
2026/03/17 1,333 1,347 1,329 1,339 102,300
2026/03/16 1,323 1,335 1,305 1,332 128,600
2026/03/13 1,317 1,340 1,315 1,320 99,400
2026/03/12 1,336 1,337 1,315 1,320 100,300
2026/03/11 1,350 1,355 1,345 1,345 137,000
2026/03/10 1,332 1,348 1,317 1,345 129,300
2026/03/09 1,290 1,316 1,282 1,315 177,200
2026/03/06 1,314 1,338 1,306 1,338 124,200
2026/03/05 1,317 1,337 1,300 1,331 151,800
2026/03/04 1,294 1,300 1,255 1,292 303,700
2026/03/03 1,322 1,323 1,305 1,315 271,300
2026/03/02 1,321 1,322 1,303 1,308 98,400
2026/02/27 1,318 1,338 1,310 1,338 175,100
2026/02/26 1,325 1,340 1,320 1,320 139,400
2026/02/25 1,320 1,330 1,312 1,323 234,700
2026/02/24 1,293 1,318 1,291 1,318 149,300
2026/02/20 1,293 1,300 1,285 1,292 108,700
2026/02/19 1,320 1,320 1,299 1,301 134,800
2026/02/18 1,314 1,324 1,312 1,324 99,000
2026/02/17 1,306 1,312 1,296 1,302 137,600
2026/02/16 1,318 1,324 1,286 1,300 324,900
2026/02/13 1,383 1,385 1,331 1,348 138,300
2026/02/12 1,365 1,388 1,365 1,370 84,200
2026/02/10 1,350 1,365 1,349 1,365 103,600
2026/02/09 1,330 1,357 1,318 1,344 189,900
2026/02/06 1,315 1,324 1,306 1,314 73,600
2026/02/05 1,318 1,329 1,310 1,312 112,100
2026/02/04 1,305 1,314 1,304 1,305 74,000
2026/02/03 1,306 1,313 1,300 1,305 104,300
2026/02/02 1,300 1,311 1,295 1,295 96,700
2026/01/30 1,288 1,296 1,280 1,295 130,200
2026/01/29 1,272 1,284 1,266 1,281 118,600
2026/01/28 1,268 1,284 1,257 1,278 153,100
2026/01/27 1,270 1,283 1,266 1,274 125,400
2026/01/26 1,295 1,299 1,271 1,274 138,900
2026/01/23 1,315 1,315 1,304 1,307 62,600
2026/01/22 1,299 1,314 1,297 1,313 100,100
2026/01/21 1,290 1,296 1,283 1,291 86,600
2026/01/20 1,303 1,304 1,290 1,301 113,300
2026/01/19 1,302 1,308 1,292 1,303 82,700
2026/01/16 1,298 1,306 1,288 1,306 127,700
2026/01/15 1,298 1,307 1,298 1,304 95,100
2026/01/14 1,305 1,316 1,296 1,300 144,400
2026/01/13 1,313 1,313 1,298 1,306 115,700
2026/01/09 1,304 1,316 1,296 1,300 106,000
2026/01/08 1,295 1,308 1,295 1,305 103,700
2026/01/07 1,302 1,314 1,294 1,304 139,700
2026/01/06 1,288 1,305 1,284 1,303 165,100
2026/01/05 1,291 1,301 1,286 1,287 127,700
2025/12/30 1,300 1,301 1,280 1,291 129,000
2025/12/29 1,299 1,310 1,290 1,298 676,900
2025/12/26 1,301 1,315 1,300 1,311 598,500
2025/12/25 1,300 1,305 1,287 1,305 427,200
2025/12/24 1,286 1,287 1,278 1,286 318,200
2025/12/23 1,271 1,286 1,271 1,281 360,800
2025/12/22 1,260 1,270 1,260 1,264 366,100
2025/12/19 1,274 1,280 1,264 1,268 211,100
2025/12/18 1,251 1,278 1,250 1,274 221,200
2025/12/17 1,258 1,258 1,248 1,250 138,500
2025/12/16 1,268 1,268 1,254 1,257 150,800
2025/12/15 1,254 1,271 1,254 1,271 252,600
2025/12/12 1,244 1,261 1,244 1,260 216,000
2025/12/11 1,265 1,269 1,241 1,241 215,400
2025/12/10 1,266 1,266 1,255 1,255 199,900
2025/12/09 1,269 1,276 1,250 1,254 165,800
2025/12/08 1,258 1,271 1,258 1,268 198,300
2025/12/05 1,254 1,261 1,252 1,257 134,300
2025/12/04 1,247 1,261 1,246 1,257 134,900
2025/12/03 1,273 1,278 1,248 1,248 146,400
2025/12/02 1,290 1,291 1,278 1,281 117,300
2025/12/01 1,300 1,303 1,290 1,290 168,900
2025/11/28 1,292 1,307 1,290 1,304 131,900
2025/11/27 1,272 1,290 1,271 1,286 95,600
2025/11/26 1,275 1,279 1,269 1,272 85,900
2025/11/25 1,269 1,272 1,261 1,263 94,500
2025/11/21 1,229 1,259 1,229 1,259 88,300
2025/11/20 1,234 1,238 1,229 1,229 96,600
2025/11/19 1,220 1,230 1,217 1,217 91,900
2025/11/18 1,252 1,252 1,220 1,220 95,700
2025/11/17 1,270 1,270 1,252 1,255 98,500
2025/11/14 1,250 1,266 1,250 1,259 168,800
2025/11/13 1,238 1,245 1,238 1,244 59,000
2025/11/12 1,222 1,240 1,222 1,238 77,100
2025/11/11 1,214 1,221 1,210 1,217 86,700
2025/11/10 1,213 1,213 1,202 1,207 95,300
2025/11/07 1,200 1,208 1,199 1,205 91,100
2025/11/06 1,202 1,218 1,198 1,206 93,400
2025/11/05 1,210 1,213 1,186 1,198 160,800
2025/11/04 1,205 1,218 1,203 1,209 93,400
2025/10/31 1,217 1,217 1,192 1,201 122,600
2025/10/30 1,208 1,216 1,205 1,211 120,100
2025/10/29 1,226 1,226 1,203 1,203 118,200
2025/10/28 1,250 1,250 1,221 1,221 131,200
2025/10/27 1,250 1,257 1,247 1,253 120,600
2025/10/24 1,244 1,245 1,238 1,240 78,500
2025/10/23 1,229 1,240 1,224 1,237 94,000
2025/10/22 1,226 1,234 1,220 1,224 102,300
2025/10/21 1,242 1,245 1,226 1,227 122,600
2025/10/20 1,237 1,242 1,233 1,240 90,500

このページの先頭へ