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
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

このページの先頭へ