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 |
---|---|---|---|---|---|
2024/03/28 | 3,780 | 3,780 | 3,725 | 3,750 | 19,400 |
2024/03/27 | 3,730 | 3,775 | 3,700 | 3,750 | 30,500 |
2024/03/26 | 3,660 | 3,715 | 3,650 | 3,700 | 13,200 |
2024/03/25 | 3,685 | 3,715 | 3,650 | 3,675 | 22,400 |
2024/03/22 | 3,650 | 3,680 | 3,620 | 3,675 | 20,300 |
2024/03/21 | 3,655 | 3,675 | 3,620 | 3,630 | 27,000 |
2024/03/19 | 3,595 | 3,620 | 3,560 | 3,615 | 14,400 |
2024/03/18 | 3,660 | 3,660 | 3,570 | 3,580 | 28,000 |
2024/03/15 | 3,570 | 3,615 | 3,555 | 3,595 | 25,500 |
2024/03/14 | 3,650 | 3,650 | 3,570 | 3,590 | 17,800 |
2024/03/13 | 3,755 | 3,755 | 3,590 | 3,615 | 20,600 |
2024/03/12 | 3,630 | 3,725 | 3,595 | 3,725 | 40,000 |
2024/03/11 | 3,585 | 3,650 | 3,585 | 3,630 | 34,000 |
2024/03/08 | 3,530 | 3,615 | 3,530 | 3,585 | 30,400 |
2024/03/07 | 3,575 | 3,605 | 3,525 | 3,550 | 18,100 |
2024/03/06 | 3,570 | 3,580 | 3,520 | 3,560 | 24,700 |
2024/03/05 | 3,525 | 3,570 | 3,505 | 3,560 | 17,800 |
2024/03/04 | 3,570 | 3,575 | 3,510 | 3,530 | 36,400 |
2024/03/01 | 3,545 | 3,600 | 3,510 | 3,565 | 34,200 |
2024/02/29 | 3,585 | 3,600 | 3,505 | 3,505 | 56,500 |
2024/02/28 | 3,650 | 3,680 | 3,570 | 3,575 | 52,200 |
2024/02/27 | 3,740 | 3,755 | 3,705 | 3,705 | 25,300 |
2024/02/26 | 3,785 | 3,815 | 3,730 | 3,735 | 18,100 |
2024/02/22 | 3,800 | 3,840 | 3,785 | 3,830 | 20,700 |
2024/02/21 | 3,830 | 3,840 | 3,775 | 3,795 | 11,600 |
2024/02/20 | 3,815 | 3,845 | 3,800 | 3,815 | 18,400 |
2024/02/19 | 3,665 | 3,835 | 3,665 | 3,815 | 15,200 |
2024/02/16 | 3,650 | 3,750 | 3,650 | 3,725 | 39,400 |
2024/02/15 | 3,750 | 3,755 | 3,615 | 3,685 | 62,900 |
2024/02/14 | 3,860 | 3,900 | 3,730 | 3,785 | 81,100 |
2024/02/13 | 3,745 | 3,945 | 3,700 | 3,945 | 132,300 |
2024/02/09 | 3,345 | 3,500 | 3,345 | 3,465 | 60,200 |
2024/02/08 | 3,365 | 3,400 | 3,320 | 3,370 | 27,300 |
2024/02/07 | 3,375 | 3,405 | 3,370 | 3,380 | 16,600 |
2024/02/06 | 3,400 | 3,430 | 3,380 | 3,380 | 17,800 |
2024/02/05 | 3,410 | 3,430 | 3,400 | 3,405 | 20,700 |
2024/02/02 | 3,450 | 3,460 | 3,400 | 3,410 | 25,400 |
2024/02/01 | 3,390 | 3,460 | 3,390 | 3,445 | 21,300 |
2024/01/31 | 3,380 | 3,410 | 3,375 | 3,410 | 18,900 |
2024/01/30 | 3,390 | 3,405 | 3,375 | 3,385 | 18,400 |
2024/01/29 | 3,350 | 3,395 | 3,350 | 3,375 | 14,200 |
2024/01/26 | 3,350 | 3,380 | 3,345 | 3,350 | 27,000 |
2024/01/25 | 3,315 | 3,400 | 3,315 | 3,375 | 26,800 |
2024/01/24 | 3,345 | 3,345 | 3,305 | 3,315 | 19,300 |
2024/01/23 | 3,380 | 3,420 | 3,320 | 3,325 | 26,200 |
2024/01/22 | 3,340 | 3,380 | 3,340 | 3,350 | 16,600 |
2024/01/19 | 3,350 | 3,355 | 3,320 | 3,335 | 15,800 |
2024/01/18 | 3,315 | 3,335 | 3,310 | 3,315 | 15,500 |
2024/01/17 | 3,345 | 3,350 | 3,290 | 3,290 | 19,700 |
2024/01/16 | 3,350 | 3,350 | 3,305 | 3,305 | 20,200 |
2024/01/15 | 3,280 | 3,360 | 3,275 | 3,350 | 16,300 |
2024/01/12 | 3,360 | 3,365 | 3,275 | 3,280 | 15,700 |
2024/01/11 | 3,355 | 3,365 | 3,320 | 3,325 | 19,100 |
2024/01/10 | 3,285 | 3,365 | 3,285 | 3,360 | 28,000 |
2024/01/09 | 3,300 | 3,350 | 3,300 | 3,315 | 17,800 |
2024/01/05 | 3,270 | 3,300 | 3,255 | 3,290 | 21,400 |
2024/01/04 | 3,340 | 3,355 | 3,230 | 3,250 | 41,400 |
2023/12/29 | 3,270 | 3,400 | 3,270 | 3,385 | 55,300 |
2023/12/28 | 3,220 | 3,260 | 3,180 | 3,250 | 126,200 |
2023/12/27 | 3,200 | 3,230 | 3,200 | 3,220 | 207,700 |
2023/12/26 | 3,155 | 3,225 | 3,150 | 3,220 | 136,500 |
2023/12/25 | 3,200 | 3,200 | 3,150 | 3,160 | 182,300 |
2023/12/22 | 3,175 | 3,200 | 3,160 | 3,170 | 183,400 |
2023/12/21 | 3,170 | 3,185 | 3,150 | 3,165 | 119,100 |
2023/12/20 | 3,180 | 3,215 | 3,180 | 3,200 | 60,900 |
2023/12/19 | 3,145 | 3,180 | 3,140 | 3,170 | 57,500 |
2023/12/18 | 3,140 | 3,160 | 3,100 | 3,140 | 80,400 |
2023/12/15 | 3,170 | 3,190 | 3,100 | 3,160 | 75,300 |
2023/12/14 | 3,185 | 3,195 | 3,170 | 3,195 | 52,000 |
2023/12/13 | 3,175 | 3,205 | 3,160 | 3,180 | 38,600 |
2023/12/12 | 3,200 | 3,200 | 3,155 | 3,165 | 27,600 |
2023/12/11 | 3,155 | 3,180 | 3,155 | 3,175 | 44,200 |
2023/12/08 | 3,185 | 3,205 | 3,135 | 3,145 | 41,700 |
2023/12/07 | 3,180 | 3,195 | 3,155 | 3,175 | 24,800 |
2023/12/06 | 3,170 | 3,220 | 3,170 | 3,210 | 25,200 |
2023/12/05 | 3,150 | 3,175 | 3,140 | 3,140 | 29,500 |
2023/12/04 | 3,165 | 3,180 | 3,145 | 3,165 | 23,900 |
2023/12/01 | 3,220 | 3,225 | 3,175 | 3,185 | 23,700 |
2023/11/30 | 3,175 | 3,215 | 3,160 | 3,215 | 22,000 |
2023/11/29 | 3,185 | 3,190 | 3,165 | 3,175 | 15,000 |
2023/11/28 | 3,185 | 3,205 | 3,165 | 3,180 | 18,200 |
2023/11/27 | 3,140 | 3,185 | 3,140 | 3,185 | 28,300 |
2023/11/24 | 3,200 | 3,200 | 3,140 | 3,140 | 19,100 |
2023/11/22 | 3,185 | 3,215 | 3,155 | 3,160 | 27,400 |
2023/11/21 | 3,180 | 3,200 | 3,160 | 3,185 | 18,700 |
2023/11/20 | 3,240 | 3,240 | 3,155 | 3,160 | 25,200 |
2023/11/17 | 3,120 | 3,235 | 3,120 | 3,230 | 45,700 |
2023/11/16 | 3,220 | 3,220 | 3,110 | 3,125 | 44,700 |
2023/11/15 | 3,230 | 3,235 | 3,195 | 3,220 | 17,200 |
2023/11/14 | 3,215 | 3,235 | 3,190 | 3,205 | 25,400 |
2023/11/13 | 3,250 | 3,275 | 3,215 | 3,230 | 15,300 |
2023/11/10 | 3,200 | 3,250 | 3,200 | 3,240 | 15,800 |
2023/11/09 | 3,250 | 3,250 | 3,215 | 3,235 | 20,900 |
2023/11/08 | 3,215 | 3,255 | 3,180 | 3,195 | 46,800 |
2023/11/07 | 3,260 | 3,320 | 3,190 | 3,200 | 62,600 |
2023/11/06 | 3,410 | 3,450 | 3,390 | 3,395 | 57,100 |
2023/11/02 | 3,420 | 3,420 | 3,305 | 3,350 | 23,200 |
2023/11/01 | 3,370 | 3,420 | 3,345 | 3,395 | 40,700 |
2023/10/31 | 3,285 | 3,335 | 3,270 | 3,335 | 22,400 |
2023/10/30 | 3,305 | 3,330 | 3,225 | 3,275 | 33,500 |
2023/10/27 | 3,290 | 3,315 | 3,275 | 3,305 | 33,700 |
2023/10/26 | 3,275 | 3,275 | 3,240 | 3,260 | 16,900 |
2023/10/25 | 3,265 | 3,295 | 3,240 | 3,265 | 29,000 |
2023/10/24 | 3,200 | 3,240 | 3,150 | 3,220 | 19,000 |
2023/10/23 | 3,240 | 3,250 | 3,190 | 3,190 | 14,700 |
2023/10/20 | 3,210 | 3,250 | 3,195 | 3,240 | 15,100 |
2023/10/19 | 3,155 | 3,240 | 3,155 | 3,235 | 22,000 |
2023/10/18 | 3,185 | 3,200 | 3,125 | 3,170 | 23,000 |
2023/10/17 | 3,190 | 3,205 | 3,145 | 3,160 | 14,200 |
2023/10/16 | 3,215 | 3,225 | 3,155 | 3,170 | 21,100 |
2023/10/13 | 3,205 | 3,265 | 3,190 | 3,210 | 13,200 |
2023/10/12 | 3,210 | 3,255 | 3,210 | 3,250 | 11,900 |
2023/10/11 | 3,215 | 3,265 | 3,210 | 3,235 | 21,400 |
2023/10/10 | 3,205 | 3,250 | 3,165 | 3,230 | 14,700 |
2023/10/06 | 3,165 | 3,235 | 3,150 | 3,215 | 18,100 |
2023/10/05 | 3,080 | 3,155 | 3,080 | 3,145 | 24,800 |
2023/10/04 | 3,085 | 3,110 | 3,075 | 3,080 | 23,500 |
2023/10/03 | 3,180 | 3,200 | 3,130 | 3,135 | 23,100 |
2023/10/02 | 3,170 | 3,225 | 3,155 | 3,160 | 20,500 |
2023/09/29 | 3,235 | 3,235 | 3,125 | 3,155 | 27,200 |
2023/09/28 | 3,260 | 3,260 | 3,205 | 3,235 | 22,000 |
2023/09/27 | 3,220 | 3,270 | 3,175 | 3,260 | 27,300 |
2023/09/26 | 3,280 | 3,285 | 3,255 | 3,255 | 14,200 |
2023/09/25 | 3,240 | 3,290 | 3,230 | 3,275 | 16,200 |
2023/09/22 | 3,195 | 3,260 | 3,195 | 3,230 | 34,600 |
2023/09/21 | 3,255 | 3,280 | 3,220 | 3,225 | 22,300 |
2023/09/20 | 3,305 | 3,320 | 3,220 | 3,240 | 37,200 |
2023/09/19 | 3,250 | 3,290 | 3,220 | 3,285 | 25,600 |
2023/09/15 | 3,220 | 3,275 | 3,195 | 3,240 | 58,700 |
2023/09/14 | 3,165 | 3,200 | 3,140 | 3,185 | 21,100 |
2023/09/13 | 3,200 | 3,205 | 3,170 | 3,180 | 31,200 |
2023/09/12 | 3,140 | 3,220 | 3,140 | 3,215 | 24,800 |
2023/09/11 | 3,150 | 3,185 | 3,125 | 3,140 | 32,200 |
2023/09/08 | 3,100 | 3,150 | 3,075 | 3,125 | 85,300 |
2023/09/07 | 3,140 | 3,140 | 3,090 | 3,095 | 41,400 |
2023/09/06 | 3,230 | 3,230 | 3,130 | 3,140 | 52,600 |
2023/09/05 | 3,315 | 3,330 | 3,200 | 3,230 | 47,400 |
2023/09/04 | 3,215 | 3,300 | 3,200 | 3,275 | 40,400 |
2023/09/01 | 3,100 | 3,200 | 3,100 | 3,195 | 27,800 |
2023/08/31 | 3,060 | 3,125 | 3,060 | 3,110 | 21,000 |
2023/08/30 | 3,095 | 3,105 | 3,035 | 3,060 | 31,600 |
2023/08/29 | 3,065 | 3,090 | 3,055 | 3,075 | 10,000 |
2023/08/28 | 3,030 | 3,085 | 3,030 | 3,065 | 14,000 |
2023/08/25 | 3,010 | 3,035 | 2,999 | 3,025 | 20,500 |
2023/08/24 | 3,045 | 3,075 | 3,035 | 3,040 | 17,800 |
2023/08/23 | 3,045 | 3,065 | 3,025 | 3,065 | 25,800 |
2023/08/22 | 3,080 | 3,080 | 3,035 | 3,055 | 10,600 |
2023/08/21 | 3,125 | 3,135 | 3,040 | 3,040 | 24,200 |
2023/08/18 | 3,140 | 3,155 | 3,070 | 3,090 | 30,000 |
2023/08/17 | 3,185 | 3,185 | 3,140 | 3,165 | 15,500 |
2023/08/16 | 3,150 | 3,190 | 3,140 | 3,185 | 18,400 |
2023/08/15 | 3,150 | 3,190 | 3,140 | 3,155 | 14,400 |
2023/08/14 | 3,225 | 3,250 | 3,160 | 3,165 | 19,500 |
2023/08/10 | 3,170 | 3,235 | 3,130 | 3,230 | 54,700 |
2023/08/09 | 3,075 | 3,180 | 3,070 | 3,155 | 58,700 |
2023/08/08 | 3,250 | 3,250 | 3,075 | 3,075 | 126,300 |
2023/08/07 | 3,180 | 3,315 | 3,160 | 3,315 | 68,100 |
2023/08/04 | 3,220 | 3,250 | 3,165 | 3,165 | 20,000 |
2023/08/03 | 3,255 | 3,255 | 3,175 | 3,220 | 39,000 |
2023/08/02 | 3,305 | 3,325 | 3,270 | 3,270 | 14,100 |
2023/08/01 | 3,320 | 3,345 | 3,320 | 3,340 | 10,200 |
2023/07/31 | 3,315 | 3,370 | 3,295 | 3,320 | 29,200 |
2023/07/28 | 3,275 | 3,295 | 3,235 | 3,270 | 36,300 |
2023/07/27 | 3,255 | 3,275 | 3,240 | 3,275 | 14,700 |
2023/07/26 | 3,270 | 3,270 | 3,235 | 3,265 | 7,200 |
2023/07/25 | 3,280 | 3,300 | 3,235 | 3,235 | 21,200 |
2023/07/24 | 3,280 | 3,280 | 3,245 | 3,255 | 13,900 |
2023/07/21 | 3,230 | 3,255 | 3,210 | 3,245 | 17,700 |
2023/07/20 | 3,270 | 3,280 | 3,165 | 3,210 | 22,500 |
2023/07/19 | 3,245 | 3,270 | 3,235 | 3,270 | 27,200 |
2023/07/18 | 3,150 | 3,230 | 3,150 | 3,225 | 31,000 |
2023/07/14 | 3,190 | 3,190 | 3,120 | 3,150 | 20,800 |
2023/07/13 | 3,100 | 3,165 | 3,075 | 3,155 | 27,400 |
2023/07/12 | 3,070 | 3,100 | 3,065 | 3,075 | 25,300 |
2023/07/11 | 3,120 | 3,120 | 3,050 | 3,055 | 21,700 |
2023/07/10 | 3,060 | 3,125 | 3,060 | 3,105 | 45,700 |
2023/07/07 | 3,010 | 3,055 | 2,991 | 3,030 | 30,500 |
2023/07/06 | 3,015 | 3,040 | 2,995 | 3,030 | 34,400 |
2023/07/05 | 2,990 | 3,025 | 2,960 | 3,015 | 24,800 |
2023/07/04 | 3,030 | 3,055 | 2,998 | 3,020 | 44,600 |
2023/07/03 | 2,989 | 3,055 | 2,989 | 3,045 | 28,400 |
2023/06/30 | 2,984 | 3,005 | 2,956 | 2,989 | 53,100 |
2023/06/29 | 3,045 | 3,080 | 2,961 | 2,972 | 119,900 |
2023/06/28 | 3,030 | 3,095 | 3,015 | 3,060 | 358,600 |
2023/06/27 | 3,045 | 3,060 | 2,993 | 3,030 | 206,900 |
2023/06/26 | 3,130 | 3,130 | 3,050 | 3,060 | 148,900 |
2023/06/23 | 3,185 | 3,195 | 3,085 | 3,100 | 71,300 |
2023/06/22 | 3,175 | 3,220 | 3,150 | 3,155 | 74,400 |
2023/06/21 | 3,190 | 3,190 | 3,150 | 3,150 | 42,400 |
2023/06/20 | 3,185 | 3,205 | 3,170 | 3,195 | 47,500 |
2023/06/19 | 3,180 | 3,215 | 3,150 | 3,190 | 47,100 |
2023/06/16 | 3,125 | 3,180 | 3,085 | 3,175 | 84,800 |
2023/06/15 | 3,110 | 3,145 | 3,095 | 3,125 | 24,100 |
2023/06/14 | 3,090 | 3,125 | 3,080 | 3,105 | 24,800 |
2023/06/13 | 3,095 | 3,120 | 3,060 | 3,085 | 27,500 |
2023/06/12 | 3,085 | 3,100 | 3,080 | 3,095 | 16,500 |
2023/06/09 | 3,060 | 3,090 | 3,040 | 3,060 | 46,500 |
2023/06/08 | 3,040 | 3,045 | 2,994 | 3,015 | 30,800 |
2023/06/07 | 3,085 | 3,115 | 3,045 | 3,055 | 26,800 |
2023/06/06 | 2,991 | 3,080 | 2,980 | 3,065 | 22,800 |