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 |
|---|---|---|---|---|---|
| 2026/02/18 | 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 |
| 2025/10/17 | 1,226 | 1,232 | 1,223 | 1,230 | 92,000 |
| 2025/10/16 | 1,226 | 1,235 | 1,226 | 1,228 | 117,800 |
| 2025/10/15 | 1,209 | 1,221 | 1,209 | 1,221 | 98,600 |
| 2025/10/14 | 1,200 | 1,215 | 1,192 | 1,197 | 185,500 |
| 2025/10/10 | 1,229 | 1,233 | 1,215 | 1,215 | 130,000 |
| 2025/10/09 | 1,234 | 1,240 | 1,230 | 1,240 | 94,800 |
| 2025/10/08 | 1,221 | 1,244 | 1,221 | 1,234 | 135,500 |
| 2025/10/07 | 1,212 | 1,223 | 1,212 | 1,221 | 150,000 |
| 2025/10/06 | 1,213 | 1,216 | 1,206 | 1,214 | 149,100 |
| 2025/10/03 | 1,194 | 1,202 | 1,193 | 1,199 | 128,000 |
| 2025/10/02 | 1,192 | 1,201 | 1,187 | 1,198 | 215,100 |
| 2025/10/01 | 1,201 | 1,204 | 1,194 | 1,200 | 222,600 |
| 2025/09/30 | 1,202 | 1,204 | 1,197 | 1,202 | 112,200 |
| 2025/09/29 | 1,204 | 1,210 | 1,198 | 1,202 | 150,100 |
| 2025/09/26 | 1,202 | 1,207 | 1,191 | 1,204 | 158,000 |
| 2025/09/25 | 1,203 | 1,210 | 1,200 | 1,204 | 146,400 |
| 2025/09/24 | 1,208 | 1,210 | 1,197 | 1,208 | 227,600 |
| 2025/09/22 | 1,202 | 1,203 | 1,186 | 1,196 | 204,800 |
| 2025/09/19 | 1,210 | 1,218 | 1,194 | 1,202 | 414,800 |
| 2025/09/18 | 1,185 | 1,202 | 1,182 | 1,200 | 347,700 |
| 2025/09/17 | 1,231 | 1,231 | 1,178 | 1,192 | 770,300 |
| 2025/09/16 | 1,165 | 1,203 | 1,157 | 1,201 | 3,780,800 |
| 2025/09/12 | 1,169 | 1,185 | 1,162 | 1,165 | 622,500 |
| 2025/09/11 | 1,146 | 1,157 | 1,144 | 1,157 | 580,500 |
| 2025/09/10 | 1,143 | 1,156 | 1,141 | 1,142 | 591,400 |
| 2025/09/09 | 1,130 | 1,158 | 1,126 | 1,140 | 2,001,100 |
| 2025/09/08 | 1,173 | 1,184 | 1,134 | 1,134 | 1,468,300 |
| 2025/09/05 | 1,176 | 1,183 | 1,168 | 1,169 | 308,000 |
| 2025/09/04 | 1,175 | 1,181 | 1,167 | 1,177 | 215,700 |
| 2025/09/03 | 1,159 | 1,185 | 1,159 | 1,173 | 347,500 |
| 2025/09/02 | 1,149 | 1,167 | 1,149 | 1,159 | 331,200 |
| 2025/09/01 | 1,122 | 1,175 | 1,119 | 1,149 | 945,500 |
| 2025/08/29 | 1,189 | 1,191 | 1,181 | 1,182 | 56,600 |
| 2025/08/28 | 1,200 | 1,207 | 1,189 | 1,189 | 89,700 |
| 2025/08/27 | 1,187 | 1,205 | 1,186 | 1,200 | 117,500 |
| 2025/08/26 | 1,181 | 1,193 | 1,178 | 1,187 | 103,700 |
| 2025/08/25 | 1,171 | 1,181 | 1,167 | 1,180 | 78,400 |
| 2025/08/22 | 1,182 | 1,182 | 1,166 | 1,166 | 70,000 |
| 2025/08/21 | 1,185 | 1,189 | 1,175 | 1,178 | 67,600 |
| 2025/08/20 | 1,170 | 1,185 | 1,167 | 1,183 | 90,300 |
| 2025/08/19 | 1,157 | 1,169 | 1,150 | 1,169 | 86,700 |
| 2025/08/18 | 1,142 | 1,157 | 1,141 | 1,157 | 83,100 |
| 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 |