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 |
---|---|---|---|---|---|
2015/12/30 | 3,085 | 3,085 | 3,015 | 3,045 | 7,400 |
2015/12/29 | 3,040 | 3,070 | 2,986 | 3,055 | 11,200 |
2015/12/28 | 2,961 | 3,010 | 2,935 | 3,010 | 25,600 |
2015/12/25 | 2,959 | 2,982 | 2,910 | 2,979 | 82,000 |
2015/12/24 | 3,040 | 3,050 | 3,000 | 3,000 | 30,700 |
2015/12/22 | 3,125 | 3,125 | 3,015 | 3,035 | 22,200 |
2015/12/21 | 3,190 | 3,230 | 3,105 | 3,160 | 30,600 |
2015/12/18 | 3,240 | 3,295 | 3,185 | 3,190 | 20,500 |
2015/12/17 | 3,205 | 3,245 | 3,175 | 3,220 | 26,900 |
2015/12/16 | 3,130 | 3,160 | 3,080 | 3,130 | 17,900 |
2015/12/15 | 3,140 | 3,155 | 3,085 | 3,095 | 11,900 |
2015/12/14 | 3,165 | 3,185 | 3,130 | 3,150 | 17,100 |
2015/12/11 | 3,170 | 3,205 | 3,170 | 3,185 | 39,200 |
2015/12/10 | 3,100 | 3,165 | 3,100 | 3,135 | 16,600 |
2015/12/09 | 3,115 | 3,155 | 3,050 | 3,090 | 19,400 |
2015/12/08 | 3,115 | 3,150 | 3,075 | 3,100 | 15,200 |
2015/12/07 | 3,120 | 3,160 | 3,120 | 3,125 | 11,100 |
2015/12/04 | 3,075 | 3,140 | 3,070 | 3,100 | 14,500 |
2015/12/03 | 3,065 | 3,155 | 3,065 | 3,150 | 13,200 |
2015/12/02 | 3,005 | 3,110 | 2,998 | 3,105 | 16,400 |
2015/12/01 | 3,020 | 3,050 | 2,997 | 3,005 | 13,200 |
2015/11/30 | 3,050 | 3,075 | 3,005 | 3,040 | 16,000 |
2015/11/27 | 3,100 | 3,100 | 2,990 | 3,015 | 37,100 |
2015/11/26 | 3,050 | 3,090 | 3,050 | 3,065 | 11,700 |
2015/11/25 | 3,070 | 3,070 | 3,015 | 3,030 | 12,400 |
2015/11/24 | 2,979 | 3,065 | 2,979 | 3,050 | 31,000 |
2015/11/20 | 2,970 | 3,010 | 2,962 | 2,979 | 15,600 |
2015/11/19 | 2,985 | 3,050 | 2,901 | 3,000 | 33,900 |
2015/11/18 | 2,982 | 2,984 | 2,958 | 2,973 | 14,200 |
2015/11/17 | 2,910 | 2,938 | 2,897 | 2,937 | 16,500 |
2015/11/16 | 2,874 | 2,888 | 2,823 | 2,875 | 14,100 |
2015/11/13 | 2,911 | 2,930 | 2,854 | 2,876 | 28,000 |
2015/11/12 | 2,948 | 2,969 | 2,927 | 2,932 | 23,900 |
2015/11/11 | 2,920 | 2,962 | 2,901 | 2,946 | 16,400 |
2015/11/10 | 2,975 | 2,984 | 2,923 | 2,946 | 15,800 |
2015/11/09 | 2,905 | 2,990 | 2,900 | 2,985 | 25,200 |
2015/11/06 | 2,942 | 2,976 | 2,900 | 2,934 | 19,400 |
2015/11/05 | 2,842 | 2,900 | 2,842 | 2,892 | 13,500 |
2015/11/04 | 2,820 | 2,883 | 2,781 | 2,871 | 19,400 |
2015/11/02 | 2,826 | 2,876 | 2,781 | 2,788 | 21,500 |
2015/10/30 | 2,848 | 2,886 | 2,845 | 2,876 | 23,100 |
2015/10/29 | 2,777 | 2,835 | 2,777 | 2,822 | 10,000 |
2015/10/28 | 2,786 | 2,801 | 2,758 | 2,801 | 5,600 |
2015/10/27 | 2,815 | 2,819 | 2,778 | 2,789 | 9,900 |
2015/10/26 | 2,794 | 2,815 | 2,787 | 2,807 | 20,900 |
2015/10/23 | 2,775 | 2,787 | 2,717 | 2,787 | 15,700 |
2015/10/22 | 2,720 | 2,745 | 2,714 | 2,728 | 8,600 |
2015/10/21 | 2,676 | 2,758 | 2,676 | 2,758 | 11,300 |
2015/10/20 | 2,673 | 2,680 | 2,660 | 2,666 | 4,500 |
2015/10/19 | 2,677 | 2,677 | 2,639 | 2,673 | 6,200 |
2015/10/16 | 2,712 | 2,719 | 2,664 | 2,677 | 11,200 |
2015/10/15 | 2,623 | 2,682 | 2,623 | 2,682 | 5,700 |
2015/10/14 | 2,707 | 2,725 | 2,622 | 2,623 | 14,300 |
2015/10/13 | 2,711 | 2,732 | 2,700 | 2,732 | 7,700 |
2015/10/09 | 2,686 | 2,739 | 2,668 | 2,739 | 10,700 |
2015/10/08 | 2,679 | 2,720 | 2,645 | 2,685 | 7,600 |
2015/10/07 | 2,723 | 2,723 | 2,633 | 2,687 | 14,000 |
2015/10/06 | 2,774 | 2,775 | 2,704 | 2,723 | 11,000 |
2015/10/05 | 2,799 | 2,800 | 2,733 | 2,737 | 11,600 |
2015/10/02 | 2,652 | 2,812 | 2,652 | 2,812 | 27,400 |
2015/10/01 | 2,661 | 2,681 | 2,570 | 2,652 | 13,700 |
2015/09/30 | 2,550 | 2,664 | 2,550 | 2,636 | 14,400 |
2015/09/29 | 2,627 | 2,660 | 2,536 | 2,551 | 19,200 |
2015/09/28 | 2,686 | 2,690 | 2,641 | 2,657 | 12,800 |
2015/09/25 | 2,635 | 2,645 | 2,573 | 2,645 | 18,400 |
2015/09/24 | 2,686 | 2,720 | 2,558 | 2,585 | 24,100 |
2015/09/18 | 2,750 | 2,750 | 2,669 | 2,686 | 22,700 |
2015/09/17 | 2,711 | 2,750 | 2,687 | 2,750 | 24,500 |
2015/09/16 | 2,702 | 2,720 | 2,626 | 2,662 | 13,500 |
2015/09/15 | 2,659 | 2,698 | 2,651 | 2,686 | 9,100 |
2015/09/14 | 2,669 | 2,719 | 2,633 | 2,659 | 10,600 |
2015/09/11 | 2,703 | 2,727 | 2,643 | 2,663 | 34,300 |
2015/09/10 | 2,551 | 2,659 | 2,551 | 2,650 | 15,000 |
2015/09/09 | 2,600 | 2,661 | 2,528 | 2,601 | 22,900 |
2015/09/08 | 2,572 | 2,661 | 2,542 | 2,570 | 10,600 |
2015/09/07 | 2,539 | 2,585 | 2,496 | 2,584 | 8,100 |
2015/09/04 | 2,597 | 2,674 | 2,541 | 2,558 | 24,200 |
2015/09/03 | 2,634 | 2,788 | 2,568 | 2,574 | 18,100 |
2015/09/02 | 2,530 | 2,639 | 2,512 | 2,622 | 35,000 |
2015/09/01 | 2,722 | 2,734 | 2,586 | 2,608 | 21,100 |
2015/08/31 | 2,647 | 2,763 | 2,604 | 2,763 | 18,300 |
2015/08/28 | 2,578 | 2,661 | 2,522 | 2,658 | 12,800 |
2015/08/27 | 2,515 | 2,551 | 2,434 | 2,478 | 33,100 |
2015/08/26 | 2,410 | 2,505 | 2,401 | 2,467 | 23,000 |
2015/08/25 | 2,450 | 2,640 | 2,403 | 2,403 | 27,200 |
2015/08/24 | 2,552 | 2,600 | 2,499 | 2,516 | 13,900 |
2015/08/21 | 2,661 | 2,699 | 2,600 | 2,602 | 18,700 |
2015/08/20 | 2,798 | 2,803 | 2,702 | 2,728 | 11,600 |
2015/08/19 | 2,838 | 2,838 | 2,783 | 2,793 | 7,600 |
2015/08/18 | 2,807 | 2,840 | 2,776 | 2,833 | 12,400 |
2015/08/17 | 2,799 | 2,820 | 2,772 | 2,807 | 12,100 |
2015/08/14 | 2,753 | 2,765 | 2,747 | 2,763 | 7,600 |
2015/08/13 | 2,731 | 2,765 | 2,731 | 2,747 | 9,500 |
2015/08/12 | 2,731 | 2,770 | 2,721 | 2,755 | 8,400 |
2015/08/11 | 2,738 | 2,800 | 2,720 | 2,771 | 21,100 |
2015/08/10 | 2,672 | 2,757 | 2,670 | 2,738 | 24,800 |
2015/08/07 | 2,605 | 2,688 | 2,600 | 2,672 | 30,100 |
2015/08/06 | 2,567 | 2,634 | 2,567 | 2,605 | 17,600 |
2015/08/05 | 2,547 | 2,588 | 2,542 | 2,567 | 19,300 |
2015/08/04 | 2,540 | 2,547 | 2,499 | 2,547 | 12,100 |
2015/08/03 | 2,540 | 2,541 | 2,517 | 2,534 | 6,000 |
2015/07/31 | 2,530 | 2,548 | 2,522 | 2,544 | 7,600 |
2015/07/30 | 2,508 | 2,522 | 2,494 | 2,517 | 6,600 |
2015/07/29 | 2,537 | 2,537 | 2,484 | 2,508 | 6,200 |
2015/07/28 | 2,451 | 2,549 | 2,420 | 2,521 | 16,600 |
2015/07/27 | 2,510 | 2,510 | 2,420 | 2,450 | 19,200 |
2015/07/24 | 2,546 | 2,546 | 2,509 | 2,517 | 14,200 |
2015/07/23 | 2,499 | 2,530 | 2,497 | 2,530 | 13,400 |
2015/07/22 | 2,498 | 2,507 | 2,475 | 2,493 | 20,000 |
2015/07/21 | 2,505 | 2,505 | 2,481 | 2,496 | 8,700 |
2015/07/17 | 2,499 | 2,499 | 2,463 | 2,468 | 6,200 |
2015/07/16 | 2,470 | 2,493 | 2,463 | 2,483 | 15,000 |
2015/07/15 | 2,420 | 2,472 | 2,407 | 2,470 | 13,900 |
2015/07/14 | 2,417 | 2,422 | 2,387 | 2,416 | 14,900 |
2015/07/13 | 2,352 | 2,371 | 2,338 | 2,360 | 13,800 |
2015/07/10 | 2,306 | 2,346 | 2,305 | 2,317 | 17,500 |
2015/07/09 | 2,325 | 2,325 | 2,275 | 2,300 | 20,500 |
2015/07/08 | 2,421 | 2,422 | 2,370 | 2,375 | 19,000 |
2015/07/07 | 2,440 | 2,451 | 2,416 | 2,430 | 8,100 |
2015/07/06 | 2,435 | 2,435 | 2,405 | 2,407 | 12,800 |
2015/07/03 | 2,484 | 2,484 | 2,444 | 2,445 | 7,000 |
2015/07/02 | 2,485 | 2,485 | 2,451 | 2,477 | 14,400 |
2015/07/01 | 2,447 | 2,471 | 2,431 | 2,455 | 13,700 |
2015/06/30 | 2,435 | 2,464 | 2,399 | 2,448 | 18,300 |
2015/06/29 | 2,475 | 2,481 | 2,435 | 2,435 | 22,200 |
2015/06/26 | 2,547 | 2,547 | 2,471 | 2,497 | 39,700 |
2015/06/25 | 2,570 | 2,578 | 2,546 | 2,547 | 70,100 |
2015/06/24 | 2,578 | 2,582 | 2,566 | 2,574 | 19,000 |
2015/06/23 | 2,545 | 2,579 | 2,541 | 2,578 | 22,400 |
2015/06/22 | 2,530 | 2,542 | 2,528 | 2,541 | 17,300 |
2015/06/19 | 2,547 | 2,547 | 2,525 | 2,530 | 15,900 |
2015/06/18 | 2,528 | 2,545 | 2,525 | 2,525 | 18,600 |
2015/06/17 | 2,534 | 2,538 | 2,520 | 2,528 | 15,700 |
2015/06/16 | 2,536 | 2,547 | 2,518 | 2,534 | 14,800 |
2015/06/15 | 2,534 | 2,543 | 2,512 | 2,540 | 10,500 |
2015/06/12 | 2,557 | 2,557 | 2,525 | 2,534 | 31,500 |
2015/06/11 | 2,513 | 2,547 | 2,513 | 2,541 | 15,100 |
2015/06/10 | 2,519 | 2,557 | 2,503 | 2,513 | 14,400 |
2015/06/09 | 2,531 | 2,538 | 2,516 | 2,516 | 13,400 |
2015/06/08 | 2,534 | 2,600 | 2,518 | 2,531 | 14,500 |
2015/06/05 | 2,526 | 2,548 | 2,512 | 2,534 | 12,000 |
2015/06/04 | 2,531 | 2,571 | 2,531 | 2,545 | 11,500 |
2015/06/03 | 2,550 | 2,557 | 2,539 | 2,544 | 10,700 |
2015/06/02 | 2,600 | 2,613 | 2,538 | 2,564 | 15,300 |
2015/06/01 | 2,587 | 2,626 | 2,570 | 2,613 | 17,200 |
2015/05/29 | 2,561 | 2,592 | 2,559 | 2,587 | 14,400 |
2015/05/28 | 2,568 | 2,590 | 2,550 | 2,559 | 12,200 |
2015/05/27 | 2,545 | 2,589 | 2,540 | 2,568 | 12,600 |
2015/05/26 | 2,553 | 2,553 | 2,529 | 2,545 | 6,400 |
2015/05/25 | 2,558 | 2,567 | 2,540 | 2,543 | 15,800 |
2015/05/22 | 2,523 | 2,538 | 2,515 | 2,537 | 9,200 |
2015/05/21 | 2,525 | 2,547 | 2,520 | 2,523 | 10,100 |
2015/05/20 | 2,540 | 2,540 | 2,501 | 2,511 | 16,300 |
2015/05/19 | 2,514 | 2,596 | 2,508 | 2,523 | 17,600 |
2015/05/18 | 2,490 | 2,515 | 2,488 | 2,514 | 16,200 |
2015/05/15 | 2,480 | 2,506 | 2,480 | 2,490 | 12,800 |
2015/05/14 | 2,500 | 2,506 | 2,470 | 2,480 | 26,200 |
2015/05/13 | 2,505 | 2,516 | 2,482 | 2,506 | 14,700 |
2015/05/12 | 2,545 | 2,546 | 2,486 | 2,530 | 20,900 |
2015/05/11 | 2,564 | 2,601 | 2,538 | 2,558 | 22,500 |
2015/05/08 | 2,565 | 2,601 | 2,542 | 2,593 | 9,200 |
2015/05/07 | 2,539 | 2,619 | 2,538 | 2,581 | 16,600 |
2015/05/01 | 2,535 | 2,595 | 2,521 | 2,564 | 28,100 |
2015/04/30 | 2,657 | 2,657 | 2,582 | 2,620 | 15,400 |
2015/04/28 | 2,689 | 2,695 | 2,650 | 2,657 | 25,100 |
2015/04/27 | 2,678 | 2,684 | 2,660 | 2,684 | 10,000 |
2015/04/24 | 2,649 | 2,685 | 2,634 | 2,668 | 24,000 |
2015/04/23 | 2,637 | 2,638 | 2,614 | 2,631 | 8,700 |
2015/04/22 | 2,624 | 2,639 | 2,613 | 2,637 | 20,200 |
2015/04/21 | 2,609 | 2,627 | 2,590 | 2,610 | 16,800 |
2015/04/20 | 2,608 | 2,618 | 2,588 | 2,591 | 14,500 |
2015/04/17 | 2,619 | 2,619 | 2,602 | 2,609 | 16,900 |
2015/04/16 | 2,610 | 2,619 | 2,592 | 2,619 | 14,300 |
2015/04/15 | 2,606 | 2,607 | 2,590 | 2,605 | 9,400 |
2015/04/14 | 2,584 | 2,619 | 2,584 | 2,618 | 10,600 |
2015/04/13 | 2,593 | 2,599 | 2,582 | 2,596 | 8,500 |
2015/04/10 | 2,600 | 2,609 | 2,588 | 2,593 | 16,900 |
2015/04/09 | 2,603 | 2,611 | 2,591 | 2,611 | 10,000 |
2015/04/08 | 2,610 | 2,627 | 2,594 | 2,603 | 13,000 |
2015/04/07 | 2,576 | 2,620 | 2,576 | 2,594 | 18,600 |
2015/04/06 | 2,569 | 2,592 | 2,569 | 2,587 | 15,100 |
2015/04/03 | 2,624 | 2,624 | 2,575 | 2,617 | 16,500 |
2015/04/02 | 2,613 | 2,627 | 2,500 | 2,610 | 28,300 |
2015/04/01 | 2,563 | 2,595 | 2,556 | 2,576 | 20,000 |
2015/03/31 | 2,595 | 2,625 | 2,574 | 2,591 | 27,200 |
2015/03/30 | 2,501 | 2,647 | 2,480 | 2,579 | 59,300 |
2015/03/27 | 2,417 | 2,472 | 2,394 | 2,401 | 13,700 |
2015/03/26 | 2,484 | 2,484 | 2,437 | 2,450 | 17,200 |
2015/03/25 | 2,497 | 2,510 | 2,472 | 2,481 | 13,300 |
2015/03/24 | 2,473 | 2,496 | 2,460 | 2,491 | 27,600 |
2015/03/23 | 2,480 | 2,503 | 2,462 | 2,488 | 8,500 |
2015/03/20 | 2,479 | 2,515 | 2,479 | 2,500 | 12,200 |
2015/03/19 | 2,515 | 2,520 | 2,475 | 2,493 | 11,000 |
2015/03/18 | 2,495 | 2,510 | 2,495 | 2,510 | 16,000 |
2015/03/17 | 2,500 | 2,500 | 2,464 | 2,495 | 17,100 |
2015/03/16 | 2,500 | 2,504 | 2,465 | 2,482 | 14,000 |
2015/03/13 | 2,530 | 2,530 | 2,488 | 2,503 | 43,600 |
2015/03/12 | 2,470 | 2,490 | 2,460 | 2,480 | 16,000 |
2015/03/11 | 2,396 | 2,465 | 2,396 | 2,452 | 10,400 |
2015/03/10 | 2,414 | 2,425 | 2,383 | 2,396 | 10,600 |
2015/03/09 | 2,403 | 2,420 | 2,388 | 2,399 | 10,000 |
2015/03/06 | 2,418 | 2,473 | 2,383 | 2,414 | 28,800 |
2015/03/05 | 2,440 | 2,450 | 2,418 | 2,423 | 8,500 |
2015/03/04 | 2,442 | 2,450 | 2,399 | 2,424 | 14,500 |
2015/03/03 | 2,473 | 2,473 | 2,401 | 2,442 | 8,200 |
2015/03/02 | 2,467 | 2,478 | 2,443 | 2,444 | 9,900 |
2015/02/27 | 2,459 | 2,474 | 2,445 | 2,459 | 15,500 |
2015/02/26 | 2,435 | 2,475 | 2,427 | 2,473 | 19,600 |
2015/02/25 | 2,426 | 2,431 | 2,416 | 2,431 | 10,300 |
2015/02/24 | 2,415 | 2,426 | 2,399 | 2,425 | 13,300 |
2015/02/23 | 2,415 | 2,423 | 2,373 | 2,411 | 8,500 |
2015/02/20 | 2,405 | 2,427 | 2,404 | 2,424 | 18,100 |
2015/02/19 | 2,400 | 2,418 | 2,396 | 2,416 | 20,100 |
2015/02/18 | 2,380 | 2,414 | 2,372 | 2,395 | 21,600 |
2015/02/17 | 2,351 | 2,378 | 2,330 | 2,342 | 14,700 |
2015/02/16 | 2,375 | 2,410 | 2,300 | 2,340 | 21,400 |
2015/02/13 | 2,411 | 2,411 | 2,357 | 2,361 | 33,000 |
2015/02/12 | 2,342 | 2,384 | 2,339 | 2,361 | 22,600 |
2015/02/10 | 2,337 | 2,341 | 2,304 | 2,325 | 11,200 |
2015/02/09 | 2,325 | 2,332 | 2,309 | 2,332 | 5,900 |
2015/02/06 | 2,331 | 2,339 | 2,300 | 2,313 | 8,500 |
2015/02/05 | 2,334 | 2,334 | 2,300 | 2,331 | 7,100 |
2015/02/04 | 2,270 | 2,350 | 2,269 | 2,334 | 19,000 |
2015/02/03 | 2,273 | 2,310 | 2,246 | 2,271 | 42,500 |
2015/02/02 | 2,329 | 2,350 | 2,326 | 2,349 | 17,400 |
2015/01/30 | 2,294 | 2,329 | 2,291 | 2,324 | 21,300 |
2015/01/29 | 2,297 | 2,305 | 2,241 | 2,294 | 21,100 |
2015/01/28 | 2,253 | 2,298 | 2,248 | 2,298 | 14,600 |
2015/01/27 | 2,231 | 2,248 | 2,215 | 2,244 | 11,600 |
2015/01/26 | 2,189 | 2,206 | 2,172 | 2,204 | 9,200 |
2015/01/23 | 2,172 | 2,188 | 2,170 | 2,186 | 12,400 |
2015/01/22 | 2,151 | 2,164 | 2,131 | 2,161 | 8,400 |
2015/01/21 | 2,171 | 2,187 | 2,151 | 2,151 | 8,800 |
2015/01/20 | 2,146 | 2,170 | 2,145 | 2,170 | 8,000 |
2015/01/19 | 2,164 | 2,164 | 2,137 | 2,144 | 6,900 |
2015/01/16 | 2,138 | 2,162 | 2,111 | 2,134 | 14,700 |
2015/01/15 | 2,131 | 2,162 | 2,131 | 2,161 | 9,000 |
2015/01/14 | 2,154 | 2,154 | 2,123 | 2,131 | 9,800 |
2015/01/13 | 2,170 | 2,170 | 2,126 | 2,154 | 14,200 |
2015/01/09 | 2,137 | 2,167 | 2,137 | 2,158 | 13,500 |
2015/01/08 | 2,144 | 2,170 | 2,125 | 2,129 | 21,900 |
2015/01/07 | 2,141 | 2,189 | 2,141 | 2,147 | 13,600 |
2015/01/06 | 2,223 | 2,223 | 2,153 | 2,162 | 24,400 |
2015/01/05 | 2,265 | 2,267 | 2,239 | 2,240 | 12,700 |