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 |
---|---|---|---|---|---|
2016/12/30 | 2,630 | 2,640 | 2,592 | 2,611 | 12,300 |
2016/12/29 | 2,650 | 2,650 | 2,602 | 2,630 | 23,200 |
2016/12/28 | 2,674 | 2,674 | 2,625 | 2,658 | 43,100 |
2016/12/27 | 2,703 | 2,704 | 2,664 | 2,704 | 155,700 |
2016/12/26 | 2,709 | 2,709 | 2,660 | 2,689 | 68,300 |
2016/12/22 | 2,682 | 2,688 | 2,638 | 2,681 | 34,200 |
2016/12/21 | 2,700 | 2,704 | 2,666 | 2,686 | 62,900 |
2016/12/20 | 2,711 | 2,719 | 2,684 | 2,703 | 43,700 |
2016/12/19 | 2,743 | 2,744 | 2,668 | 2,695 | 30,300 |
2016/12/16 | 2,708 | 2,734 | 2,702 | 2,734 | 20,900 |
2016/12/15 | 2,691 | 2,706 | 2,680 | 2,695 | 21,500 |
2016/12/14 | 2,695 | 2,700 | 2,679 | 2,696 | 14,400 |
2016/12/13 | 2,673 | 2,700 | 2,652 | 2,695 | 19,700 |
2016/12/12 | 2,673 | 2,685 | 2,643 | 2,675 | 17,700 |
2016/12/09 | 2,615 | 2,686 | 2,615 | 2,686 | 26,900 |
2016/12/08 | 2,630 | 2,646 | 2,613 | 2,632 | 21,800 |
2016/12/07 | 2,582 | 2,619 | 2,582 | 2,608 | 15,900 |
2016/12/06 | 2,566 | 2,587 | 2,566 | 2,580 | 16,600 |
2016/12/05 | 2,574 | 2,574 | 2,528 | 2,549 | 18,400 |
2016/12/02 | 2,599 | 2,601 | 2,569 | 2,574 | 17,400 |
2016/12/01 | 2,618 | 2,628 | 2,594 | 2,599 | 14,800 |
2016/11/30 | 2,599 | 2,599 | 2,578 | 2,589 | 11,700 |
2016/11/29 | 2,577 | 2,594 | 2,570 | 2,591 | 14,700 |
2016/11/28 | 2,612 | 2,612 | 2,568 | 2,594 | 27,600 |
2016/11/25 | 2,628 | 2,635 | 2,601 | 2,612 | 17,500 |
2016/11/24 | 2,629 | 2,629 | 2,607 | 2,628 | 8,300 |
2016/11/22 | 2,622 | 2,622 | 2,582 | 2,597 | 32,700 |
2016/11/21 | 2,643 | 2,662 | 2,626 | 2,642 | 16,100 |
2016/11/18 | 2,642 | 2,654 | 2,618 | 2,643 | 18,200 |
2016/11/17 | 2,622 | 2,652 | 2,622 | 2,642 | 12,100 |
2016/11/16 | 2,640 | 2,640 | 2,605 | 2,639 | 14,100 |
2016/11/15 | 2,638 | 2,638 | 2,586 | 2,609 | 19,200 |
2016/11/14 | 2,647 | 2,663 | 2,620 | 2,638 | 18,300 |
2016/11/11 | 2,701 | 2,730 | 2,602 | 2,640 | 17,500 |
2016/11/10 | 2,625 | 2,678 | 2,590 | 2,671 | 18,100 |
2016/11/09 | 2,640 | 2,652 | 2,500 | 2,500 | 18,000 |
2016/11/08 | 2,686 | 2,710 | 2,600 | 2,604 | 18,100 |
2016/11/07 | 2,818 | 2,818 | 2,710 | 2,715 | 7,100 |
2016/11/04 | 2,751 | 2,775 | 2,733 | 2,746 | 10,100 |
2016/11/02 | 2,810 | 2,848 | 2,769 | 2,777 | 12,700 |
2016/11/01 | 2,854 | 2,863 | 2,821 | 2,850 | 7,900 |
2016/10/31 | 2,859 | 2,902 | 2,847 | 2,851 | 4,800 |
2016/10/28 | 2,866 | 2,871 | 2,801 | 2,859 | 19,600 |
2016/10/27 | 2,839 | 2,850 | 2,809 | 2,831 | 6,000 |
2016/10/26 | 2,805 | 2,844 | 2,805 | 2,839 | 10,000 |
2016/10/25 | 2,814 | 2,836 | 2,813 | 2,825 | 12,600 |
2016/10/24 | 2,813 | 2,840 | 2,808 | 2,830 | 6,700 |
2016/10/21 | 2,824 | 2,838 | 2,819 | 2,821 | 4,200 |
2016/10/20 | 2,812 | 2,822 | 2,788 | 2,807 | 13,300 |
2016/10/19 | 2,800 | 2,819 | 2,774 | 2,798 | 10,200 |
2016/10/18 | 2,798 | 2,813 | 2,787 | 2,803 | 6,600 |
2016/10/17 | 2,784 | 2,800 | 2,767 | 2,795 | 10,800 |
2016/10/14 | 2,765 | 2,780 | 2,746 | 2,777 | 6,600 |
2016/10/13 | 2,786 | 2,786 | 2,741 | 2,766 | 7,500 |
2016/10/12 | 2,781 | 2,813 | 2,761 | 2,766 | 8,100 |
2016/10/11 | 2,770 | 2,829 | 2,770 | 2,828 | 7,200 |
2016/10/07 | 2,844 | 2,844 | 2,789 | 2,806 | 5,900 |
2016/10/06 | 2,823 | 2,850 | 2,813 | 2,844 | 8,300 |
2016/10/05 | 2,790 | 2,817 | 2,772 | 2,814 | 12,500 |
2016/10/04 | 2,748 | 2,785 | 2,748 | 2,772 | 6,100 |
2016/10/03 | 2,721 | 2,740 | 2,721 | 2,731 | 5,500 |
2016/09/30 | 2,758 | 2,763 | 2,703 | 2,707 | 10,800 |
2016/09/29 | 2,767 | 2,794 | 2,748 | 2,794 | 8,500 |
2016/09/28 | 2,799 | 2,799 | 2,742 | 2,766 | 7,500 |
2016/09/27 | 2,690 | 2,780 | 2,667 | 2,780 | 13,000 |
2016/09/26 | 2,673 | 2,729 | 2,665 | 2,702 | 6,400 |
2016/09/23 | 2,745 | 2,745 | 2,656 | 2,713 | 29,100 |
2016/09/21 | 2,617 | 2,733 | 2,604 | 2,730 | 26,600 |
2016/09/20 | 2,547 | 2,592 | 2,533 | 2,567 | 20,400 |
2016/09/16 | 2,536 | 2,564 | 2,520 | 2,544 | 15,100 |
2016/09/15 | 2,547 | 2,556 | 2,528 | 2,535 | 7,300 |
2016/09/14 | 2,537 | 2,570 | 2,537 | 2,551 | 6,400 |
2016/09/13 | 2,546 | 2,568 | 2,529 | 2,546 | 9,800 |
2016/09/12 | 2,500 | 2,529 | 2,481 | 2,526 | 10,200 |
2016/09/09 | 2,541 | 2,545 | 2,514 | 2,519 | 15,600 |
2016/09/08 | 2,549 | 2,572 | 2,549 | 2,568 | 10,800 |
2016/09/07 | 2,525 | 2,554 | 2,525 | 2,554 | 7,800 |
2016/09/06 | 2,494 | 2,539 | 2,494 | 2,533 | 6,300 |
2016/09/05 | 2,500 | 2,535 | 2,494 | 2,494 | 4,700 |
2016/09/02 | 2,470 | 2,507 | 2,461 | 2,497 | 9,900 |
2016/09/01 | 2,445 | 2,500 | 2,445 | 2,470 | 7,000 |
2016/08/31 | 2,429 | 2,457 | 2,418 | 2,450 | 12,400 |
2016/08/30 | 2,457 | 2,457 | 2,415 | 2,429 | 3,100 |
2016/08/29 | 2,467 | 2,473 | 2,423 | 2,457 | 6,600 |
2016/08/26 | 2,464 | 2,464 | 2,404 | 2,406 | 8,400 |
2016/08/25 | 2,480 | 2,480 | 2,443 | 2,451 | 11,100 |
2016/08/24 | 2,492 | 2,528 | 2,490 | 2,496 | 4,800 |
2016/08/23 | 2,497 | 2,562 | 2,483 | 2,483 | 12,700 |
2016/08/22 | 2,537 | 2,550 | 2,500 | 2,525 | 9,100 |
2016/08/19 | 2,586 | 2,608 | 2,515 | 2,523 | 9,500 |
2016/08/18 | 2,561 | 2,611 | 2,558 | 2,565 | 11,500 |
2016/08/17 | 2,602 | 2,630 | 2,571 | 2,581 | 16,700 |
2016/08/16 | 2,801 | 2,801 | 2,626 | 2,632 | 17,700 |
2016/08/15 | 2,809 | 2,844 | 2,762 | 2,770 | 5,000 |
2016/08/12 | 2,760 | 2,821 | 2,752 | 2,809 | 7,500 |
2016/08/10 | 2,707 | 2,750 | 2,699 | 2,710 | 4,700 |
2016/08/09 | 2,726 | 2,756 | 2,721 | 2,749 | 4,000 |
2016/08/08 | 2,776 | 2,776 | 2,699 | 2,741 | 7,900 |
2016/08/05 | 2,686 | 2,750 | 2,686 | 2,692 | 6,300 |
2016/08/04 | 2,682 | 2,716 | 2,655 | 2,686 | 4,800 |
2016/08/03 | 2,730 | 2,730 | 2,666 | 2,679 | 7,600 |
2016/08/02 | 2,770 | 2,821 | 2,751 | 2,754 | 7,800 |
2016/08/01 | 2,820 | 2,843 | 2,763 | 2,816 | 6,200 |
2016/07/29 | 2,860 | 2,860 | 2,790 | 2,846 | 5,600 |
2016/07/28 | 2,798 | 2,870 | 2,784 | 2,866 | 7,300 |
2016/07/27 | 2,843 | 2,882 | 2,807 | 2,820 | 9,900 |
2016/07/26 | 2,808 | 2,841 | 2,788 | 2,809 | 9,700 |
2016/07/25 | 2,889 | 2,889 | 2,809 | 2,818 | 9,300 |
2016/07/22 | 2,831 | 2,870 | 2,816 | 2,839 | 5,900 |
2016/07/21 | 2,911 | 2,930 | 2,850 | 2,867 | 7,100 |
2016/07/20 | 2,838 | 2,868 | 2,825 | 2,868 | 5,700 |
2016/07/19 | 2,870 | 2,900 | 2,784 | 2,861 | 14,300 |
2016/07/15 | 2,860 | 2,870 | 2,810 | 2,858 | 9,900 |
2016/07/14 | 2,794 | 2,871 | 2,794 | 2,850 | 15,200 |
2016/07/13 | 2,850 | 2,871 | 2,794 | 2,808 | 10,300 |
2016/07/12 | 2,810 | 2,867 | 2,808 | 2,823 | 19,200 |
2016/07/11 | 2,679 | 2,770 | 2,679 | 2,757 | 14,700 |
2016/07/08 | 2,694 | 2,709 | 2,630 | 2,631 | 12,500 |
2016/07/07 | 2,645 | 2,675 | 2,644 | 2,655 | 7,200 |
2016/07/06 | 2,655 | 2,678 | 2,618 | 2,664 | 12,000 |
2016/07/05 | 2,687 | 2,692 | 2,656 | 2,684 | 8,700 |
2016/07/04 | 2,647 | 2,673 | 2,627 | 2,659 | 7,300 |
2016/07/01 | 2,619 | 2,676 | 2,617 | 2,676 | 10,000 |
2016/06/30 | 2,680 | 2,686 | 2,607 | 2,619 | 12,200 |
2016/06/29 | 2,701 | 2,727 | 2,670 | 2,672 | 7,900 |
2016/06/28 | 2,650 | 2,760 | 2,610 | 2,701 | 35,700 |
2016/06/27 | 2,582 | 2,663 | 2,562 | 2,657 | 67,100 |
2016/06/24 | 2,674 | 2,689 | 2,424 | 2,432 | 25,100 |
2016/06/23 | 2,635 | 2,674 | 2,605 | 2,674 | 11,500 |
2016/06/22 | 2,652 | 2,682 | 2,639 | 2,655 | 10,900 |
2016/06/21 | 2,635 | 2,700 | 2,614 | 2,693 | 6,300 |
2016/06/20 | 2,659 | 2,686 | 2,609 | 2,661 | 19,600 |
2016/06/17 | 2,596 | 2,720 | 2,585 | 2,624 | 18,300 |
2016/06/16 | 2,626 | 2,626 | 2,557 | 2,570 | 14,300 |
2016/06/15 | 2,600 | 2,650 | 2,582 | 2,598 | 7,800 |
2016/06/14 | 2,635 | 2,650 | 2,605 | 2,607 | 7,000 |
2016/06/13 | 2,661 | 2,699 | 2,633 | 2,635 | 16,300 |
2016/06/10 | 2,709 | 2,723 | 2,704 | 2,715 | 20,600 |
2016/06/09 | 2,710 | 2,724 | 2,670 | 2,709 | 21,600 |
2016/06/08 | 2,698 | 2,738 | 2,684 | 2,736 | 10,300 |
2016/06/07 | 2,692 | 2,718 | 2,671 | 2,700 | 5,500 |
2016/06/06 | 2,651 | 2,701 | 2,651 | 2,693 | 9,800 |
2016/06/03 | 2,669 | 2,719 | 2,656 | 2,701 | 7,100 |
2016/06/02 | 2,668 | 2,731 | 2,660 | 2,669 | 10,700 |
2016/06/01 | 2,647 | 2,709 | 2,647 | 2,694 | 10,600 |
2016/05/31 | 2,620 | 2,696 | 2,613 | 2,696 | 22,000 |
2016/05/30 | 2,591 | 2,642 | 2,591 | 2,639 | 6,900 |
2016/05/27 | 2,605 | 2,627 | 2,575 | 2,609 | 8,900 |
2016/05/26 | 2,610 | 2,610 | 2,571 | 2,600 | 5,900 |
2016/05/25 | 2,618 | 2,618 | 2,569 | 2,598 | 8,200 |
2016/05/24 | 2,578 | 2,605 | 2,566 | 2,580 | 7,100 |
2016/05/23 | 2,612 | 2,612 | 2,535 | 2,582 | 15,400 |
2016/05/20 | 2,632 | 2,676 | 2,613 | 2,628 | 19,000 |
2016/05/19 | 2,580 | 2,650 | 2,578 | 2,630 | 22,700 |
2016/05/18 | 2,575 | 2,600 | 2,540 | 2,578 | 11,600 |
2016/05/17 | 2,583 | 2,593 | 2,537 | 2,570 | 15,300 |
2016/05/16 | 2,519 | 2,570 | 2,519 | 2,541 | 13,500 |
2016/05/13 | 2,557 | 2,561 | 2,501 | 2,509 | 13,400 |
2016/05/12 | 2,583 | 2,583 | 2,515 | 2,557 | 7,900 |
2016/05/11 | 2,637 | 2,637 | 2,557 | 2,583 | 10,000 |
2016/05/10 | 2,530 | 2,614 | 2,530 | 2,614 | 15,000 |
2016/05/09 | 2,510 | 2,524 | 2,470 | 2,486 | 7,200 |
2016/05/06 | 2,489 | 2,493 | 2,451 | 2,481 | 13,300 |
2016/05/02 | 2,500 | 2,529 | 2,486 | 2,489 | 13,700 |
2016/04/28 | 2,645 | 2,655 | 2,560 | 2,580 | 11,700 |
2016/04/27 | 2,679 | 2,679 | 2,620 | 2,645 | 9,200 |
2016/04/26 | 2,674 | 2,682 | 2,641 | 2,658 | 8,400 |
2016/04/25 | 2,749 | 2,749 | 2,621 | 2,665 | 23,600 |
2016/04/22 | 2,716 | 2,716 | 2,659 | 2,702 | 13,100 |
2016/04/21 | 2,698 | 2,764 | 2,675 | 2,746 | 18,200 |
2016/04/20 | 2,695 | 2,695 | 2,646 | 2,648 | 12,700 |
2016/04/19 | 2,669 | 2,669 | 2,645 | 2,661 | 11,900 |
2016/04/18 | 2,560 | 2,602 | 2,537 | 2,578 | 18,700 |
2016/04/15 | 2,632 | 2,641 | 2,593 | 2,629 | 9,300 |
2016/04/14 | 2,581 | 2,633 | 2,559 | 2,633 | 14,100 |
2016/04/13 | 2,538 | 2,546 | 2,516 | 2,546 | 5,500 |
2016/04/12 | 2,467 | 2,539 | 2,467 | 2,512 | 9,700 |
2016/04/11 | 2,502 | 2,502 | 2,435 | 2,467 | 7,200 |
2016/04/08 | 2,500 | 2,543 | 2,464 | 2,505 | 12,800 |
2016/04/07 | 2,520 | 2,552 | 2,520 | 2,542 | 6,800 |
2016/04/06 | 2,536 | 2,613 | 2,503 | 2,515 | 13,800 |
2016/04/05 | 2,614 | 2,616 | 2,535 | 2,536 | 8,400 |
2016/04/04 | 2,569 | 2,667 | 2,569 | 2,629 | 12,100 |
2016/04/01 | 2,707 | 2,726 | 2,561 | 2,564 | 19,600 |
2016/03/31 | 2,800 | 2,803 | 2,666 | 2,704 | 13,800 |
2016/03/30 | 2,833 | 2,868 | 2,793 | 2,800 | 14,100 |
2016/03/29 | 2,764 | 2,848 | 2,738 | 2,848 | 21,200 |
2016/03/28 | 2,710 | 2,773 | 2,691 | 2,770 | 25,000 |
2016/03/25 | 2,681 | 2,681 | 2,638 | 2,669 | 11,000 |
2016/03/24 | 2,704 | 2,732 | 2,669 | 2,672 | 10,700 |
2016/03/23 | 2,765 | 2,765 | 2,690 | 2,708 | 11,900 |
2016/03/22 | 2,740 | 2,740 | 2,684 | 2,733 | 19,800 |
2016/03/18 | 2,703 | 2,703 | 2,610 | 2,690 | 25,500 |
2016/03/17 | 2,741 | 2,741 | 2,608 | 2,702 | 16,800 |
2016/03/16 | 2,758 | 2,758 | 2,700 | 2,702 | 9,100 |
2016/03/15 | 2,725 | 2,792 | 2,694 | 2,744 | 12,300 |
2016/03/14 | 2,746 | 2,763 | 2,715 | 2,745 | 14,800 |
2016/03/11 | 2,750 | 2,767 | 2,699 | 2,747 | 26,800 |
2016/03/10 | 2,715 | 2,767 | 2,706 | 2,760 | 14,600 |
2016/03/09 | 2,695 | 2,698 | 2,653 | 2,685 | 11,500 |
2016/03/08 | 2,755 | 2,766 | 2,703 | 2,721 | 11,500 |
2016/03/07 | 2,830 | 2,850 | 2,768 | 2,772 | 8,600 |
2016/03/04 | 2,767 | 2,829 | 2,748 | 2,819 | 9,500 |
2016/03/03 | 2,765 | 2,815 | 2,723 | 2,765 | 13,600 |
2016/03/02 | 2,816 | 2,864 | 2,757 | 2,781 | 26,800 |
2016/03/01 | 2,693 | 2,738 | 2,632 | 2,716 | 18,500 |
2016/02/29 | 2,824 | 2,850 | 2,684 | 2,693 | 22,300 |
2016/02/26 | 2,750 | 2,796 | 2,730 | 2,774 | 25,000 |
2016/02/25 | 2,618 | 2,733 | 2,618 | 2,726 | 17,000 |
2016/02/24 | 2,590 | 2,633 | 2,581 | 2,601 | 23,600 |
2016/02/23 | 2,644 | 2,695 | 2,590 | 2,590 | 21,900 |
2016/02/22 | 2,604 | 2,700 | 2,588 | 2,642 | 24,800 |
2016/02/19 | 2,641 | 2,694 | 2,606 | 2,627 | 21,200 |
2016/02/18 | 2,759 | 2,775 | 2,628 | 2,652 | 48,300 |
2016/02/17 | 2,698 | 2,719 | 2,618 | 2,659 | 28,600 |
2016/02/16 | 2,693 | 2,735 | 2,651 | 2,664 | 20,900 |
2016/02/15 | 2,634 | 2,732 | 2,610 | 2,675 | 22,800 |
2016/02/12 | 2,403 | 2,579 | 2,401 | 2,466 | 29,100 |
2016/02/10 | 2,490 | 2,528 | 2,407 | 2,428 | 17,400 |
2016/02/09 | 2,449 | 2,498 | 2,414 | 2,428 | 10,600 |
2016/02/08 | 2,409 | 2,624 | 2,409 | 2,599 | 20,000 |
2016/02/05 | 2,492 | 2,512 | 2,396 | 2,429 | 16,100 |
2016/02/04 | 2,558 | 2,558 | 2,521 | 2,533 | 12,100 |
2016/02/03 | 2,603 | 2,603 | 2,520 | 2,562 | 16,700 |
2016/02/02 | 2,569 | 2,671 | 2,554 | 2,629 | 24,900 |
2016/02/01 | 2,535 | 2,564 | 2,501 | 2,559 | 23,100 |
2016/01/29 | 2,429 | 2,443 | 2,366 | 2,435 | 23,200 |
2016/01/28 | 2,402 | 2,428 | 2,384 | 2,390 | 22,800 |
2016/01/27 | 2,450 | 2,463 | 2,400 | 2,422 | 19,800 |
2016/01/26 | 2,450 | 2,455 | 2,404 | 2,411 | 14,600 |
2016/01/25 | 2,488 | 2,488 | 2,445 | 2,455 | 21,500 |
2016/01/22 | 2,406 | 2,441 | 2,372 | 2,438 | 26,700 |
2016/01/21 | 2,441 | 2,473 | 2,346 | 2,346 | 23,700 |
2016/01/20 | 2,561 | 2,561 | 2,442 | 2,445 | 23,700 |
2016/01/19 | 2,587 | 2,610 | 2,522 | 2,546 | 15,000 |
2016/01/18 | 2,626 | 2,626 | 2,578 | 2,603 | 11,900 |
2016/01/15 | 2,664 | 2,689 | 2,608 | 2,630 | 18,900 |
2016/01/14 | 2,692 | 2,692 | 2,623 | 2,652 | 14,900 |
2016/01/13 | 2,691 | 2,756 | 2,691 | 2,717 | 13,400 |
2016/01/12 | 2,731 | 2,760 | 2,688 | 2,688 | 16,800 |
2016/01/08 | 2,827 | 2,854 | 2,758 | 2,762 | 10,000 |
2016/01/07 | 2,875 | 2,889 | 2,813 | 2,835 | 14,000 |
2016/01/06 | 2,945 | 2,945 | 2,834 | 2,888 | 14,000 |
2016/01/05 | 2,910 | 2,968 | 2,882 | 2,934 | 19,000 |
2016/01/04 | 3,020 | 3,020 | 2,923 | 2,927 | 14,500 |