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 |
---|---|---|---|---|---|
2020/12/30 | 2,820 | 2,852 | 2,780 | 2,827 | 30,200 |
2020/12/29 | 2,820 | 2,831 | 2,766 | 2,818 | 93,300 |
2020/12/28 | 2,876 | 2,876 | 2,792 | 2,817 | 206,600 |
2020/12/25 | 2,759 | 2,853 | 2,754 | 2,853 | 151,200 |
2020/12/24 | 2,680 | 2,766 | 2,680 | 2,727 | 90,200 |
2020/12/23 | 2,678 | 2,759 | 2,678 | 2,715 | 79,700 |
2020/12/22 | 2,772 | 2,777 | 2,700 | 2,716 | 85,500 |
2020/12/21 | 2,807 | 2,836 | 2,800 | 2,821 | 57,400 |
2020/12/18 | 2,827 | 2,850 | 2,801 | 2,825 | 141,800 |
2020/12/17 | 2,927 | 2,938 | 2,868 | 2,877 | 67,000 |
2020/12/16 | 3,000 | 3,015 | 2,977 | 2,977 | 34,400 |
2020/12/15 | 2,998 | 3,035 | 2,981 | 3,015 | 26,100 |
2020/12/14 | 2,988 | 3,025 | 2,964 | 2,982 | 38,500 |
2020/12/11 | 2,935 | 2,986 | 2,929 | 2,968 | 41,800 |
2020/12/10 | 2,919 | 2,973 | 2,919 | 2,960 | 19,200 |
2020/12/09 | 2,911 | 2,960 | 2,911 | 2,936 | 23,100 |
2020/12/08 | 2,900 | 2,942 | 2,900 | 2,923 | 19,200 |
2020/12/07 | 2,924 | 2,963 | 2,901 | 2,922 | 36,200 |
2020/12/04 | 2,955 | 2,973 | 2,892 | 2,930 | 53,800 |
2020/12/03 | 2,922 | 3,015 | 2,922 | 2,984 | 33,400 |
2020/12/02 | 2,965 | 2,997 | 2,923 | 2,945 | 39,500 |
2020/12/01 | 2,892 | 2,998 | 2,887 | 2,954 | 38,100 |
2020/11/30 | 2,970 | 2,977 | 2,890 | 2,892 | 39,100 |
2020/11/27 | 3,020 | 3,045 | 2,981 | 3,010 | 36,800 |
2020/11/26 | 2,990 | 3,030 | 2,942 | 3,020 | 18,000 |
2020/11/25 | 3,075 | 3,075 | 2,972 | 2,980 | 22,300 |
2020/11/24 | 3,040 | 3,100 | 2,998 | 3,005 | 26,200 |
2020/11/20 | 3,000 | 3,020 | 2,987 | 2,990 | 15,700 |
2020/11/19 | 3,110 | 3,110 | 2,990 | 3,005 | 19,000 |
2020/11/18 | 3,065 | 3,135 | 3,035 | 3,115 | 14,500 |
2020/11/17 | 3,145 | 3,145 | 3,040 | 3,065 | 16,300 |
2020/11/16 | 3,075 | 3,155 | 3,020 | 3,130 | 28,400 |
2020/11/13 | 3,115 | 3,115 | 3,000 | 3,015 | 16,900 |
2020/11/12 | 3,145 | 3,150 | 3,080 | 3,115 | 12,800 |
2020/11/11 | 3,145 | 3,170 | 3,105 | 3,145 | 24,200 |
2020/11/10 | 3,015 | 3,110 | 3,010 | 3,110 | 32,400 |
2020/11/09 | 3,000 | 3,045 | 2,990 | 3,005 | 14,600 |
2020/11/06 | 2,984 | 3,035 | 2,960 | 2,971 | 30,100 |
2020/11/05 | 3,020 | 3,180 | 2,965 | 3,120 | 50,200 |
2020/11/04 | 2,923 | 3,025 | 2,919 | 3,020 | 21,500 |
2020/11/02 | 2,928 | 2,964 | 2,884 | 2,920 | 28,800 |
2020/10/30 | 2,924 | 2,980 | 2,900 | 2,928 | 19,200 |
2020/10/29 | 3,030 | 3,030 | 2,901 | 2,918 | 21,800 |
2020/10/28 | 3,010 | 3,060 | 2,992 | 3,055 | 11,500 |
2020/10/27 | 2,939 | 3,015 | 2,916 | 3,010 | 22,700 |
2020/10/26 | 2,988 | 3,035 | 2,959 | 2,985 | 9,900 |
2020/10/23 | 3,010 | 3,045 | 2,982 | 3,015 | 11,800 |
2020/10/22 | 3,025 | 3,025 | 2,943 | 2,980 | 15,400 |
2020/10/21 | 2,928 | 3,040 | 2,928 | 3,020 | 14,600 |
2020/10/20 | 2,925 | 2,935 | 2,884 | 2,905 | 18,200 |
2020/10/19 | 2,915 | 2,993 | 2,905 | 2,925 | 27,400 |
2020/10/16 | 2,964 | 2,966 | 2,915 | 2,917 | 16,900 |
2020/10/15 | 2,966 | 3,015 | 2,946 | 2,950 | 16,000 |
2020/10/14 | 2,973 | 3,015 | 2,960 | 2,990 | 16,100 |
2020/10/13 | 2,924 | 2,994 | 2,899 | 2,975 | 24,700 |
2020/10/12 | 3,035 | 3,035 | 2,921 | 2,945 | 18,300 |
2020/10/09 | 3,045 | 3,045 | 2,992 | 3,010 | 11,300 |
2020/10/08 | 3,050 | 3,090 | 3,040 | 3,050 | 14,500 |
2020/10/07 | 3,050 | 3,065 | 3,020 | 3,025 | 14,700 |
2020/10/06 | 3,050 | 3,075 | 3,015 | 3,050 | 14,200 |
2020/10/05 | 3,070 | 3,120 | 3,025 | 3,055 | 21,800 |
2020/10/02 | 3,095 | 3,120 | 3,010 | 3,020 | 24,400 |
2020/09/30 | 3,260 | 3,260 | 3,090 | 3,095 | 15,600 |
2020/09/29 | 3,250 | 3,275 | 3,195 | 3,230 | 22,600 |
2020/09/28 | 3,090 | 3,260 | 3,090 | 3,255 | 48,500 |
2020/09/25 | 3,095 | 3,180 | 3,075 | 3,090 | 62,700 |
2020/09/24 | 3,145 | 3,165 | 3,080 | 3,100 | 34,100 |
2020/09/23 | 3,210 | 3,220 | 3,110 | 3,135 | 39,500 |
2020/09/18 | 3,195 | 3,240 | 3,185 | 3,235 | 45,900 |
2020/09/17 | 3,140 | 3,175 | 3,110 | 3,175 | 32,700 |
2020/09/16 | 3,100 | 3,120 | 3,070 | 3,090 | 30,900 |
2020/09/15 | 3,065 | 3,085 | 3,020 | 3,065 | 23,600 |
2020/09/14 | 2,973 | 3,070 | 2,973 | 3,030 | 43,900 |
2020/09/11 | 2,906 | 2,958 | 2,865 | 2,923 | 41,800 |
2020/09/10 | 2,877 | 2,877 | 2,831 | 2,856 | 19,300 |
2020/09/09 | 2,848 | 2,861 | 2,824 | 2,840 | 29,500 |
2020/09/08 | 2,827 | 2,890 | 2,798 | 2,890 | 23,100 |
2020/09/07 | 2,797 | 2,847 | 2,772 | 2,805 | 22,200 |
2020/09/04 | 2,710 | 2,769 | 2,680 | 2,756 | 17,200 |
2020/09/03 | 2,697 | 2,759 | 2,688 | 2,734 | 18,200 |
2020/09/02 | 2,662 | 2,689 | 2,650 | 2,689 | 9,700 |
2020/09/01 | 2,691 | 2,691 | 2,639 | 2,675 | 16,500 |
2020/08/31 | 2,712 | 2,750 | 2,680 | 2,692 | 10,500 |
2020/08/28 | 2,744 | 2,776 | 2,671 | 2,685 | 28,900 |
2020/08/27 | 2,722 | 2,749 | 2,701 | 2,744 | 9,500 |
2020/08/26 | 2,732 | 2,739 | 2,714 | 2,726 | 10,600 |
2020/08/25 | 2,742 | 2,744 | 2,713 | 2,742 | 13,900 |
2020/08/24 | 2,745 | 2,745 | 2,664 | 2,718 | 13,500 |
2020/08/21 | 2,685 | 2,708 | 2,657 | 2,696 | 8,000 |
2020/08/20 | 2,704 | 2,704 | 2,653 | 2,663 | 14,200 |
2020/08/19 | 2,775 | 2,775 | 2,690 | 2,690 | 19,100 |
2020/08/18 | 2,689 | 2,797 | 2,689 | 2,775 | 31,800 |
2020/08/17 | 2,702 | 2,718 | 2,650 | 2,657 | 13,100 |
2020/08/14 | 2,797 | 2,797 | 2,722 | 2,724 | 16,800 |
2020/08/13 | 2,772 | 2,797 | 2,740 | 2,773 | 24,800 |
2020/08/12 | 2,690 | 2,767 | 2,636 | 2,722 | 32,300 |
2020/08/11 | 2,612 | 2,682 | 2,594 | 2,670 | 34,900 |
2020/08/07 | 2,727 | 2,727 | 2,557 | 2,592 | 55,700 |
2020/08/06 | 2,737 | 2,788 | 2,727 | 2,788 | 11,900 |
2020/08/05 | 2,744 | 2,773 | 2,686 | 2,733 | 12,800 |
2020/08/04 | 2,648 | 2,744 | 2,648 | 2,744 | 21,400 |
2020/08/03 | 2,646 | 2,660 | 2,629 | 2,650 | 19,500 |
2020/07/31 | 2,765 | 2,770 | 2,626 | 2,634 | 24,600 |
2020/07/30 | 2,835 | 2,837 | 2,770 | 2,795 | 27,700 |
2020/07/29 | 2,889 | 2,889 | 2,805 | 2,830 | 28,100 |
2020/07/28 | 2,937 | 2,950 | 2,878 | 2,899 | 33,400 |
2020/07/27 | 2,852 | 2,858 | 2,821 | 2,858 | 23,800 |
2020/07/22 | 2,924 | 2,924 | 2,841 | 2,852 | 15,800 |
2020/07/21 | 2,906 | 2,923 | 2,877 | 2,923 | 25,700 |
2020/07/20 | 2,890 | 2,890 | 2,844 | 2,890 | 24,600 |
2020/07/17 | 2,888 | 2,888 | 2,852 | 2,866 | 14,700 |
2020/07/16 | 2,878 | 2,878 | 2,840 | 2,862 | 20,200 |
2020/07/15 | 2,848 | 2,874 | 2,827 | 2,870 | 40,800 |
2020/07/14 | 2,885 | 2,885 | 2,824 | 2,847 | 23,400 |
2020/07/13 | 2,861 | 2,894 | 2,845 | 2,894 | 37,800 |
2020/07/10 | 2,856 | 2,860 | 2,803 | 2,816 | 27,500 |
2020/07/09 | 2,950 | 2,952 | 2,830 | 2,864 | 40,500 |
2020/07/08 | 3,005 | 3,055 | 2,942 | 2,942 | 32,100 |
2020/07/07 | 3,070 | 3,070 | 2,979 | 3,005 | 13,300 |
2020/07/06 | 2,994 | 3,065 | 2,994 | 3,045 | 16,800 |
2020/07/03 | 3,015 | 3,015 | 2,955 | 2,981 | 9,200 |
2020/07/02 | 3,050 | 3,050 | 2,967 | 3,000 | 24,000 |
2020/07/01 | 3,140 | 3,140 | 2,981 | 2,988 | 32,400 |
2020/06/30 | 3,110 | 3,165 | 3,100 | 3,125 | 24,900 |
2020/06/29 | 3,105 | 3,105 | 3,050 | 3,050 | 49,100 |
2020/06/26 | 3,210 | 3,210 | 3,115 | 3,160 | 184,000 |
2020/06/25 | 3,110 | 3,120 | 3,075 | 3,090 | 68,000 |
2020/06/24 | 3,145 | 3,145 | 3,115 | 3,130 | 25,900 |
2020/06/23 | 3,180 | 3,180 | 3,125 | 3,160 | 47,000 |
2020/06/22 | 3,230 | 3,230 | 3,170 | 3,170 | 49,400 |
2020/06/19 | 3,220 | 3,270 | 3,150 | 3,250 | 61,000 |
2020/06/18 | 3,175 | 3,195 | 3,130 | 3,180 | 38,700 |
2020/06/17 | 3,250 | 3,250 | 3,190 | 3,205 | 24,000 |
2020/06/16 | 3,155 | 3,255 | 3,115 | 3,255 | 31,700 |
2020/06/15 | 3,140 | 3,160 | 3,085 | 3,085 | 25,000 |
2020/06/12 | 3,115 | 3,170 | 3,105 | 3,140 | 33,300 |
2020/06/11 | 3,290 | 3,290 | 3,175 | 3,185 | 26,700 |
2020/06/10 | 3,225 | 3,300 | 3,210 | 3,290 | 20,500 |
2020/06/09 | 3,310 | 3,330 | 3,215 | 3,225 | 32,500 |
2020/06/08 | 3,300 | 3,415 | 3,270 | 3,300 | 63,000 |
2020/06/05 | 3,250 | 3,250 | 3,210 | 3,235 | 36,500 |
2020/06/04 | 3,260 | 3,270 | 3,210 | 3,240 | 28,700 |
2020/06/03 | 3,250 | 3,250 | 3,205 | 3,230 | 23,100 |
2020/06/02 | 3,230 | 3,235 | 3,195 | 3,215 | 33,100 |
2020/06/01 | 3,130 | 3,185 | 3,115 | 3,185 | 24,700 |
2020/05/29 | 3,180 | 3,235 | 3,090 | 3,120 | 42,100 |
2020/05/28 | 3,180 | 3,220 | 3,145 | 3,180 | 33,500 |
2020/05/27 | 3,150 | 3,170 | 3,110 | 3,145 | 23,000 |
2020/05/26 | 3,085 | 3,135 | 3,055 | 3,130 | 21,700 |
2020/05/25 | 3,120 | 3,120 | 3,040 | 3,060 | 20,300 |
2020/05/22 | 3,090 | 3,090 | 3,045 | 3,085 | 13,400 |
2020/05/21 | 3,145 | 3,145 | 3,050 | 3,060 | 26,800 |
2020/05/20 | 3,160 | 3,185 | 3,125 | 3,145 | 24,900 |
2020/05/19 | 3,185 | 3,185 | 3,125 | 3,160 | 23,500 |
2020/05/18 | 3,145 | 3,150 | 3,075 | 3,100 | 30,500 |
2020/05/15 | 3,195 | 3,195 | 3,090 | 3,130 | 17,200 |
2020/05/14 | 3,200 | 3,200 | 3,135 | 3,135 | 17,800 |
2020/05/13 | 3,180 | 3,215 | 3,150 | 3,200 | 34,500 |
2020/05/12 | 3,300 | 3,320 | 3,230 | 3,240 | 22,800 |
2020/05/11 | 3,290 | 3,355 | 3,285 | 3,335 | 20,400 |
2020/05/08 | 3,350 | 3,435 | 3,325 | 3,430 | 17,300 |
2020/05/07 | 3,340 | 3,360 | 3,270 | 3,280 | 14,200 |
2020/05/01 | 3,340 | 3,400 | 3,325 | 3,340 | 15,300 |
2020/04/30 | 3,490 | 3,540 | 3,390 | 3,410 | 41,100 |
2020/04/28 | 3,555 | 3,555 | 3,480 | 3,520 | 18,100 |
2020/04/27 | 3,440 | 3,535 | 3,390 | 3,530 | 33,700 |
2020/04/24 | 3,345 | 3,425 | 3,260 | 3,420 | 37,200 |
2020/04/23 | 3,255 | 3,325 | 3,235 | 3,325 | 37,600 |
2020/04/22 | 3,180 | 3,280 | 3,110 | 3,260 | 39,900 |
2020/04/21 | 3,275 | 3,275 | 3,165 | 3,200 | 44,600 |
2020/04/20 | 3,435 | 3,450 | 3,295 | 3,335 | 47,700 |
2020/04/17 | 3,650 | 3,660 | 3,435 | 3,450 | 39,800 |
2020/04/16 | 3,400 | 3,615 | 3,380 | 3,600 | 43,400 |
2020/04/15 | 3,470 | 3,480 | 3,370 | 3,400 | 34,400 |
2020/04/14 | 3,515 | 3,515 | 3,425 | 3,500 | 24,800 |
2020/04/13 | 3,575 | 3,615 | 3,500 | 3,530 | 17,700 |
2020/04/10 | 3,545 | 3,635 | 3,515 | 3,595 | 16,100 |
2020/04/09 | 3,565 | 3,580 | 3,445 | 3,530 | 18,500 |
2020/04/08 | 3,425 | 3,615 | 3,405 | 3,565 | 23,900 |
2020/04/07 | 3,340 | 3,425 | 3,295 | 3,425 | 13,800 |
2020/04/06 | 3,155 | 3,285 | 3,150 | 3,270 | 30,800 |
2020/04/03 | 3,210 | 3,310 | 3,090 | 3,160 | 25,400 |
2020/04/02 | 3,260 | 3,350 | 3,205 | 3,260 | 28,400 |
2020/04/01 | 3,435 | 3,585 | 3,390 | 3,400 | 24,200 |
2020/03/31 | 3,690 | 3,690 | 3,540 | 3,620 | 28,700 |
2020/03/30 | 3,600 | 3,700 | 3,550 | 3,690 | 41,500 |
2020/03/27 | 3,590 | 3,805 | 3,530 | 3,805 | 60,100 |
2020/03/26 | 3,415 | 3,480 | 3,265 | 3,465 | 45,400 |
2020/03/25 | 3,420 | 3,435 | 3,235 | 3,415 | 34,700 |
2020/03/24 | 3,500 | 3,515 | 3,265 | 3,390 | 39,500 |
2020/03/23 | 3,450 | 3,495 | 3,365 | 3,455 | 69,000 |
2020/03/19 | 3,060 | 3,380 | 3,035 | 3,380 | 35,100 |
2020/03/18 | 2,950 | 3,090 | 2,914 | 2,935 | 33,300 |
2020/03/17 | 2,792 | 2,958 | 2,732 | 2,904 | 56,800 |
2020/03/16 | 2,814 | 2,917 | 2,792 | 2,801 | 36,200 |
2020/03/13 | 2,804 | 2,822 | 2,617 | 2,764 | 54,100 |
2020/03/12 | 3,000 | 3,020 | 2,868 | 2,904 | 32,100 |
2020/03/11 | 3,110 | 3,180 | 3,045 | 3,060 | 24,000 |
2020/03/10 | 3,080 | 3,225 | 2,980 | 3,180 | 34,900 |
2020/03/09 | 3,225 | 3,280 | 3,080 | 3,150 | 29,000 |
2020/03/06 | 3,455 | 3,465 | 3,285 | 3,295 | 32,200 |
2020/03/05 | 3,560 | 3,560 | 3,485 | 3,505 | 17,300 |
2020/03/04 | 3,515 | 3,620 | 3,485 | 3,510 | 20,400 |
2020/03/03 | 3,750 | 3,755 | 3,550 | 3,550 | 29,500 |
2020/03/02 | 3,460 | 3,725 | 3,430 | 3,680 | 35,800 |
2020/02/28 | 3,580 | 3,600 | 3,460 | 3,515 | 29,900 |
2020/02/27 | 3,870 | 3,895 | 3,680 | 3,685 | 27,000 |
2020/02/26 | 4,000 | 4,030 | 3,935 | 3,940 | 25,500 |
2020/02/25 | 4,040 | 4,085 | 3,985 | 4,025 | 36,400 |
2020/02/21 | 4,145 | 4,245 | 4,140 | 4,210 | 27,900 |
2020/02/20 | 4,165 | 4,220 | 4,145 | 4,165 | 23,300 |
2020/02/19 | 4,110 | 4,155 | 4,080 | 4,105 | 15,600 |
2020/02/18 | 4,115 | 4,115 | 4,025 | 4,110 | 18,600 |
2020/02/17 | 4,050 | 4,090 | 4,020 | 4,090 | 12,900 |
2020/02/14 | 4,130 | 4,130 | 4,065 | 4,110 | 16,500 |
2020/02/13 | 4,130 | 4,155 | 4,090 | 4,155 | 20,900 |
2020/02/12 | 3,980 | 4,185 | 3,970 | 4,110 | 43,000 |
2020/02/10 | 3,955 | 3,970 | 3,885 | 3,890 | 27,600 |
2020/02/07 | 4,200 | 4,200 | 4,070 | 4,165 | 14,100 |
2020/02/06 | 4,165 | 4,220 | 4,160 | 4,180 | 33,000 |
2020/02/05 | 4,050 | 4,135 | 4,015 | 4,095 | 33,700 |
2020/02/04 | 4,000 | 4,050 | 3,965 | 4,025 | 19,900 |
2020/02/03 | 3,810 | 4,075 | 3,800 | 4,065 | 34,000 |
2020/01/31 | 3,870 | 3,940 | 3,850 | 3,885 | 9,400 |
2020/01/30 | 3,910 | 3,910 | 3,780 | 3,860 | 20,100 |
2020/01/29 | 3,840 | 3,915 | 3,820 | 3,895 | 15,300 |
2020/01/28 | 3,805 | 3,830 | 3,745 | 3,825 | 22,700 |
2020/01/27 | 3,800 | 3,840 | 3,775 | 3,820 | 15,400 |
2020/01/24 | 3,995 | 3,995 | 3,890 | 3,890 | 13,300 |
2020/01/23 | 4,030 | 4,030 | 3,960 | 3,965 | 9,900 |
2020/01/22 | 4,040 | 4,040 | 4,005 | 4,010 | 9,200 |
2020/01/21 | 4,000 | 4,030 | 4,000 | 4,025 | 14,900 |
2020/01/20 | 4,000 | 4,025 | 3,980 | 4,000 | 14,100 |
2020/01/17 | 4,035 | 4,040 | 3,950 | 3,955 | 19,600 |
2020/01/16 | 3,990 | 4,060 | 3,990 | 4,040 | 30,600 |
2020/01/15 | 3,935 | 3,970 | 3,935 | 3,970 | 14,600 |
2020/01/14 | 4,000 | 4,000 | 3,910 | 3,930 | 17,600 |
2020/01/10 | 4,015 | 4,015 | 3,960 | 4,000 | 23,000 |
2020/01/09 | 3,965 | 4,020 | 3,885 | 4,010 | 18,300 |
2020/01/08 | 3,890 | 3,920 | 3,870 | 3,895 | 34,300 |
2020/01/07 | 3,960 | 3,975 | 3,905 | 3,935 | 45,400 |
2020/01/06 | 3,890 | 3,925 | 3,890 | 3,920 | 21,800 |