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 |
---|---|---|---|---|---|
2021/12/30 | 2,698 | 2,713 | 2,681 | 2,698 | 34,000 |
2021/12/29 | 2,737 | 2,743 | 2,671 | 2,699 | 88,000 |
2021/12/28 | 2,760 | 2,835 | 2,758 | 2,826 | 118,300 |
2021/12/27 | 2,709 | 2,738 | 2,685 | 2,728 | 79,700 |
2021/12/24 | 2,715 | 2,715 | 2,683 | 2,704 | 221,900 |
2021/12/23 | 2,724 | 2,728 | 2,683 | 2,700 | 71,100 |
2021/12/22 | 2,738 | 2,738 | 2,675 | 2,693 | 42,800 |
2021/12/21 | 2,737 | 2,760 | 2,703 | 2,728 | 54,800 |
2021/12/20 | 2,782 | 2,787 | 2,703 | 2,714 | 61,800 |
2021/12/17 | 2,845 | 2,859 | 2,768 | 2,800 | 120,000 |
2021/12/16 | 2,884 | 2,884 | 2,827 | 2,844 | 41,700 |
2021/12/15 | 2,860 | 2,898 | 2,845 | 2,848 | 21,400 |
2021/12/14 | 2,885 | 2,891 | 2,846 | 2,856 | 26,100 |
2021/12/13 | 2,884 | 2,905 | 2,848 | 2,869 | 28,900 |
2021/12/10 | 2,938 | 2,940 | 2,837 | 2,867 | 63,900 |
2021/12/09 | 2,908 | 2,918 | 2,878 | 2,888 | 28,200 |
2021/12/08 | 2,910 | 2,910 | 2,881 | 2,908 | 21,600 |
2021/12/07 | 2,815 | 2,906 | 2,804 | 2,897 | 19,900 |
2021/12/06 | 2,823 | 2,863 | 2,800 | 2,810 | 29,400 |
2021/12/03 | 2,770 | 2,823 | 2,757 | 2,823 | 26,000 |
2021/12/02 | 2,683 | 2,802 | 2,683 | 2,730 | 28,700 |
2021/12/01 | 2,679 | 2,741 | 2,666 | 2,729 | 17,500 |
2021/11/30 | 2,685 | 2,743 | 2,659 | 2,680 | 27,800 |
2021/11/29 | 2,703 | 2,717 | 2,636 | 2,645 | 33,000 |
2021/11/26 | 2,750 | 2,763 | 2,698 | 2,703 | 21,900 |
2021/11/25 | 2,793 | 2,794 | 2,743 | 2,754 | 15,600 |
2021/11/24 | 2,870 | 2,870 | 2,791 | 2,793 | 11,900 |
2021/11/22 | 2,841 | 2,852 | 2,805 | 2,832 | 11,600 |
2021/11/19 | 2,877 | 2,877 | 2,807 | 2,841 | 19,300 |
2021/11/18 | 2,829 | 2,847 | 2,800 | 2,827 | 25,300 |
2021/11/17 | 2,892 | 2,892 | 2,822 | 2,822 | 7,700 |
2021/11/16 | 2,878 | 2,905 | 2,864 | 2,876 | 9,900 |
2021/11/15 | 2,918 | 2,918 | 2,830 | 2,838 | 11,500 |
2021/11/12 | 2,836 | 2,907 | 2,836 | 2,903 | 8,200 |
2021/11/11 | 2,807 | 2,840 | 2,805 | 2,831 | 5,100 |
2021/11/10 | 2,857 | 2,857 | 2,816 | 2,819 | 8,700 |
2021/11/09 | 2,901 | 2,910 | 2,848 | 2,848 | 7,400 |
2021/11/08 | 3,000 | 3,000 | 2,891 | 2,893 | 18,100 |
2021/11/05 | 2,975 | 3,030 | 2,947 | 2,994 | 17,900 |
2021/11/04 | 2,991 | 3,060 | 2,903 | 2,903 | 32,600 |
2021/11/02 | 3,025 | 3,040 | 2,989 | 2,995 | 15,400 |
2021/11/01 | 3,070 | 3,090 | 3,015 | 3,065 | 19,200 |
2021/10/29 | 2,914 | 3,050 | 2,909 | 3,025 | 24,300 |
2021/10/28 | 2,956 | 2,990 | 2,897 | 2,897 | 29,800 |
2021/10/27 | 2,994 | 2,994 | 2,945 | 2,956 | 12,500 |
2021/10/26 | 2,966 | 3,010 | 2,931 | 2,976 | 16,000 |
2021/10/25 | 2,935 | 2,968 | 2,928 | 2,948 | 13,200 |
2021/10/22 | 2,909 | 2,948 | 2,881 | 2,942 | 14,100 |
2021/10/21 | 2,970 | 2,970 | 2,913 | 2,913 | 15,600 |
2021/10/20 | 2,950 | 2,961 | 2,915 | 2,942 | 13,100 |
2021/10/19 | 2,960 | 2,960 | 2,901 | 2,935 | 11,600 |
2021/10/18 | 2,962 | 2,972 | 2,878 | 2,927 | 16,100 |
2021/10/15 | 2,922 | 2,955 | 2,905 | 2,950 | 12,100 |
2021/10/14 | 2,832 | 2,913 | 2,820 | 2,900 | 17,600 |
2021/10/13 | 2,888 | 2,888 | 2,830 | 2,832 | 19,200 |
2021/10/12 | 2,919 | 2,919 | 2,853 | 2,906 | 20,600 |
2021/10/11 | 2,942 | 2,958 | 2,919 | 2,946 | 10,700 |
2021/10/08 | 2,978 | 2,978 | 2,940 | 2,962 | 11,300 |
2021/10/07 | 3,005 | 3,005 | 2,882 | 2,884 | 19,100 |
2021/10/06 | 2,985 | 3,080 | 2,985 | 3,005 | 20,700 |
2021/10/05 | 3,065 | 3,090 | 2,963 | 2,963 | 16,500 |
2021/10/04 | 3,100 | 3,140 | 3,095 | 3,105 | 21,000 |
2021/10/01 | 3,060 | 3,105 | 3,025 | 3,065 | 28,000 |
2021/09/30 | 3,105 | 3,155 | 3,105 | 3,105 | 21,400 |
2021/09/29 | 3,125 | 3,125 | 3,060 | 3,105 | 26,800 |
2021/09/28 | 3,180 | 3,200 | 3,135 | 3,180 | 29,400 |
2021/09/27 | 3,225 | 3,225 | 3,180 | 3,200 | 19,800 |
2021/09/24 | 3,180 | 3,245 | 3,145 | 3,225 | 28,600 |
2021/09/22 | 3,095 | 3,155 | 3,075 | 3,110 | 21,300 |
2021/09/21 | 3,185 | 3,185 | 3,090 | 3,095 | 36,600 |
2021/09/17 | 3,195 | 3,225 | 3,165 | 3,220 | 37,700 |
2021/09/16 | 3,175 | 3,195 | 3,145 | 3,195 | 23,500 |
2021/09/15 | 3,110 | 3,145 | 3,090 | 3,130 | 22,600 |
2021/09/14 | 3,095 | 3,155 | 3,070 | 3,155 | 30,700 |
2021/09/13 | 3,000 | 3,070 | 2,963 | 3,060 | 35,700 |
2021/09/10 | 2,956 | 2,997 | 2,949 | 2,992 | 31,200 |
2021/09/09 | 2,979 | 3,000 | 2,943 | 2,955 | 23,500 |
2021/09/08 | 3,000 | 3,015 | 2,980 | 3,010 | 16,800 |
2021/09/07 | 3,045 | 3,050 | 2,957 | 2,982 | 24,800 |
2021/09/06 | 3,000 | 3,050 | 3,000 | 3,020 | 23,300 |
2021/09/03 | 2,978 | 3,005 | 2,943 | 2,976 | 33,600 |
2021/09/02 | 2,947 | 2,955 | 2,928 | 2,950 | 13,600 |
2021/09/01 | 2,943 | 2,967 | 2,916 | 2,932 | 8,500 |
2021/08/31 | 2,896 | 2,977 | 2,896 | 2,943 | 23,400 |
2021/08/30 | 2,936 | 2,953 | 2,923 | 2,932 | 16,400 |
2021/08/27 | 2,857 | 2,893 | 2,857 | 2,882 | 12,900 |
2021/08/26 | 2,911 | 2,913 | 2,860 | 2,877 | 15,400 |
2021/08/25 | 2,949 | 2,955 | 2,899 | 2,920 | 21,900 |
2021/08/24 | 2,996 | 2,996 | 2,943 | 2,967 | 16,000 |
2021/08/23 | 2,919 | 2,967 | 2,919 | 2,956 | 14,500 |
2021/08/20 | 2,903 | 2,933 | 2,870 | 2,890 | 17,800 |
2021/08/19 | 2,865 | 2,919 | 2,865 | 2,873 | 13,800 |
2021/08/18 | 2,825 | 2,905 | 2,810 | 2,873 | 11,400 |
2021/08/17 | 2,905 | 2,905 | 2,803 | 2,807 | 14,900 |
2021/08/16 | 2,960 | 2,960 | 2,896 | 2,896 | 12,800 |
2021/08/13 | 2,883 | 2,929 | 2,879 | 2,929 | 5,600 |
2021/08/12 | 2,922 | 2,922 | 2,871 | 2,881 | 11,600 |
2021/08/11 | 2,886 | 2,916 | 2,849 | 2,916 | 8,800 |
2021/08/10 | 2,895 | 2,920 | 2,866 | 2,873 | 12,600 |
2021/08/06 | 2,760 | 2,914 | 2,760 | 2,914 | 18,700 |
2021/08/05 | 2,816 | 2,816 | 2,746 | 2,746 | 9,000 |
2021/08/04 | 2,771 | 2,853 | 2,771 | 2,845 | 21,900 |
2021/08/03 | 2,881 | 2,897 | 2,770 | 2,771 | 13,400 |
2021/08/02 | 2,833 | 2,928 | 2,822 | 2,907 | 24,200 |
2021/07/30 | 2,816 | 2,837 | 2,816 | 2,833 | 12,200 |
2021/07/29 | 2,847 | 2,847 | 2,823 | 2,838 | 7,700 |
2021/07/28 | 2,835 | 2,835 | 2,811 | 2,831 | 7,300 |
2021/07/27 | 2,802 | 2,847 | 2,802 | 2,838 | 13,300 |
2021/07/26 | 2,822 | 2,822 | 2,749 | 2,802 | 14,000 |
2021/07/21 | 2,757 | 2,777 | 2,732 | 2,774 | 17,300 |
2021/07/20 | 2,729 | 2,744 | 2,690 | 2,733 | 23,300 |
2021/07/19 | 2,767 | 2,771 | 2,739 | 2,749 | 19,100 |
2021/07/16 | 2,800 | 2,811 | 2,773 | 2,776 | 14,200 |
2021/07/15 | 2,862 | 2,882 | 2,815 | 2,826 | 25,400 |
2021/07/14 | 2,819 | 2,855 | 2,819 | 2,845 | 19,000 |
2021/07/13 | 2,769 | 2,823 | 2,769 | 2,819 | 25,300 |
2021/07/12 | 2,720 | 2,765 | 2,694 | 2,754 | 27,900 |
2021/07/09 | 2,636 | 2,700 | 2,610 | 2,688 | 51,100 |
2021/07/08 | 2,629 | 2,673 | 2,619 | 2,646 | 29,200 |
2021/07/07 | 2,612 | 2,637 | 2,607 | 2,617 | 20,600 |
2021/07/06 | 2,696 | 2,696 | 2,646 | 2,655 | 11,400 |
2021/07/05 | 2,709 | 2,716 | 2,682 | 2,682 | 12,400 |
2021/07/02 | 2,664 | 2,723 | 2,660 | 2,715 | 27,500 |
2021/07/01 | 2,714 | 2,714 | 2,634 | 2,661 | 59,500 |
2021/06/30 | 2,801 | 2,813 | 2,702 | 2,702 | 41,900 |
2021/06/29 | 2,761 | 2,830 | 2,760 | 2,801 | 92,300 |
2021/06/28 | 2,766 | 2,799 | 2,758 | 2,785 | 273,100 |
2021/06/25 | 2,801 | 2,811 | 2,744 | 2,760 | 219,800 |
2021/06/24 | 2,763 | 2,768 | 2,740 | 2,764 | 62,500 |
2021/06/23 | 2,763 | 2,797 | 2,750 | 2,768 | 34,500 |
2021/06/22 | 2,753 | 2,786 | 2,714 | 2,769 | 43,400 |
2021/06/21 | 2,737 | 2,754 | 2,707 | 2,709 | 48,800 |
2021/06/18 | 2,733 | 2,782 | 2,723 | 2,782 | 69,700 |
2021/06/17 | 2,758 | 2,760 | 2,731 | 2,732 | 30,300 |
2021/06/16 | 2,799 | 2,800 | 2,767 | 2,784 | 18,900 |
2021/06/15 | 2,802 | 2,811 | 2,782 | 2,786 | 17,700 |
2021/06/14 | 2,797 | 2,845 | 2,768 | 2,802 | 29,500 |
2021/06/11 | 2,790 | 2,822 | 2,749 | 2,797 | 42,200 |
2021/06/10 | 2,740 | 2,801 | 2,736 | 2,790 | 27,100 |
2021/06/09 | 2,754 | 2,791 | 2,749 | 2,757 | 20,000 |
2021/06/08 | 2,754 | 2,774 | 2,744 | 2,754 | 16,300 |
2021/06/07 | 2,766 | 2,783 | 2,749 | 2,756 | 20,200 |
2021/06/04 | 2,757 | 2,785 | 2,757 | 2,766 | 20,100 |
2021/06/03 | 2,722 | 2,746 | 2,722 | 2,742 | 16,100 |
2021/06/02 | 2,743 | 2,780 | 2,727 | 2,745 | 20,700 |
2021/06/01 | 2,745 | 2,751 | 2,713 | 2,742 | 16,400 |
2021/05/31 | 2,813 | 2,817 | 2,741 | 2,745 | 18,600 |
2021/05/28 | 2,774 | 2,854 | 2,772 | 2,843 | 22,800 |
2021/05/27 | 2,720 | 2,780 | 2,720 | 2,743 | 42,000 |
2021/05/26 | 2,734 | 2,745 | 2,719 | 2,731 | 14,800 |
2021/05/25 | 2,844 | 2,844 | 2,741 | 2,755 | 21,000 |
2021/05/24 | 2,764 | 2,818 | 2,735 | 2,815 | 18,200 |
2021/05/21 | 2,796 | 2,796 | 2,741 | 2,742 | 14,000 |
2021/05/20 | 2,765 | 2,816 | 2,765 | 2,793 | 14,100 |
2021/05/19 | 2,774 | 2,790 | 2,748 | 2,765 | 17,000 |
2021/05/18 | 2,793 | 2,815 | 2,780 | 2,793 | 14,500 |
2021/05/17 | 2,770 | 2,793 | 2,738 | 2,774 | 15,000 |
2021/05/14 | 2,761 | 2,815 | 2,735 | 2,735 | 20,600 |
2021/05/13 | 2,725 | 2,761 | 2,720 | 2,732 | 17,300 |
2021/05/12 | 2,746 | 2,764 | 2,720 | 2,741 | 23,200 |
2021/05/11 | 2,832 | 2,842 | 2,730 | 2,746 | 23,100 |
2021/05/10 | 2,770 | 2,839 | 2,768 | 2,832 | 12,200 |
2021/05/07 | 2,786 | 2,844 | 2,772 | 2,772 | 11,200 |
2021/05/06 | 2,724 | 2,787 | 2,724 | 2,757 | 16,100 |
2021/04/30 | 2,703 | 2,755 | 2,703 | 2,724 | 25,900 |
2021/04/28 | 2,751 | 2,755 | 2,703 | 2,703 | 19,500 |
2021/04/27 | 2,759 | 2,781 | 2,744 | 2,745 | 16,900 |
2021/04/26 | 2,766 | 2,793 | 2,752 | 2,759 | 16,900 |
2021/04/23 | 2,778 | 2,819 | 2,765 | 2,785 | 15,600 |
2021/04/22 | 2,871 | 2,871 | 2,785 | 2,801 | 21,800 |
2021/04/21 | 2,877 | 2,877 | 2,790 | 2,800 | 30,100 |
2021/04/20 | 2,945 | 2,945 | 2,886 | 2,886 | 21,600 |
2021/04/19 | 2,965 | 2,976 | 2,946 | 2,953 | 10,300 |
2021/04/16 | 3,000 | 3,005 | 2,966 | 2,971 | 19,100 |
2021/04/15 | 2,972 | 3,005 | 2,970 | 2,996 | 11,800 |
2021/04/14 | 2,990 | 2,990 | 2,955 | 2,986 | 18,700 |
2021/04/13 | 3,005 | 3,040 | 2,998 | 3,000 | 14,300 |
2021/04/12 | 2,977 | 3,015 | 2,965 | 3,005 | 13,500 |
2021/04/09 | 2,997 | 3,030 | 2,979 | 2,979 | 23,700 |
2021/04/08 | 3,030 | 3,030 | 2,968 | 2,975 | 42,100 |
2021/04/07 | 2,995 | 3,060 | 2,995 | 3,045 | 31,700 |
2021/04/06 | 3,075 | 3,080 | 2,960 | 2,995 | 40,300 |
2021/04/05 | 3,095 | 3,110 | 3,055 | 3,070 | 21,000 |
2021/04/02 | 3,070 | 3,100 | 3,035 | 3,085 | 20,800 |
2021/04/01 | 3,030 | 3,100 | 3,000 | 3,050 | 46,000 |
2021/03/31 | 3,035 | 3,070 | 3,015 | 3,020 | 60,100 |
2021/03/30 | 3,230 | 3,230 | 3,065 | 3,080 | 38,800 |
2021/03/29 | 3,230 | 3,270 | 3,165 | 3,230 | 54,200 |
2021/03/26 | 3,170 | 3,200 | 3,145 | 3,190 | 26,700 |
2021/03/25 | 3,095 | 3,160 | 3,070 | 3,140 | 37,900 |
2021/03/24 | 3,120 | 3,120 | 3,020 | 3,025 | 28,900 |
2021/03/23 | 3,195 | 3,195 | 3,115 | 3,120 | 35,900 |
2021/03/22 | 3,100 | 3,190 | 3,050 | 3,165 | 51,500 |
2021/03/19 | 3,150 | 3,175 | 3,075 | 3,135 | 74,800 |
2021/03/18 | 3,030 | 3,100 | 3,030 | 3,075 | 54,600 |
2021/03/17 | 2,934 | 3,010 | 2,917 | 3,010 | 51,900 |
2021/03/16 | 2,910 | 2,947 | 2,900 | 2,947 | 31,100 |
2021/03/15 | 2,845 | 2,915 | 2,842 | 2,900 | 35,200 |
2021/03/12 | 2,831 | 2,855 | 2,794 | 2,827 | 31,100 |
2021/03/11 | 2,853 | 2,862 | 2,824 | 2,837 | 23,400 |
2021/03/10 | 2,839 | 2,849 | 2,792 | 2,822 | 32,100 |
2021/03/09 | 2,738 | 2,820 | 2,738 | 2,809 | 46,300 |
2021/03/08 | 2,740 | 2,743 | 2,701 | 2,731 | 30,200 |
2021/03/05 | 2,662 | 2,726 | 2,638 | 2,720 | 32,400 |
2021/03/04 | 2,639 | 2,663 | 2,627 | 2,663 | 19,100 |
2021/03/03 | 2,620 | 2,671 | 2,620 | 2,661 | 22,900 |
2021/03/02 | 2,720 | 2,720 | 2,602 | 2,632 | 35,700 |
2021/03/01 | 2,581 | 2,724 | 2,581 | 2,718 | 55,800 |
2021/02/26 | 2,651 | 2,651 | 2,580 | 2,580 | 41,800 |
2021/02/25 | 2,670 | 2,685 | 2,655 | 2,661 | 34,000 |
2021/02/24 | 2,737 | 2,737 | 2,660 | 2,670 | 32,400 |
2021/02/22 | 2,714 | 2,746 | 2,712 | 2,737 | 40,300 |
2021/02/19 | 2,680 | 2,698 | 2,660 | 2,689 | 30,400 |
2021/02/18 | 2,722 | 2,737 | 2,683 | 2,691 | 27,400 |
2021/02/17 | 2,715 | 2,746 | 2,701 | 2,716 | 21,700 |
2021/02/16 | 2,770 | 2,778 | 2,699 | 2,718 | 37,700 |
2021/02/15 | 2,774 | 2,788 | 2,762 | 2,770 | 23,000 |
2021/02/12 | 2,736 | 2,760 | 2,732 | 2,758 | 22,000 |
2021/02/10 | 2,727 | 2,754 | 2,673 | 2,704 | 31,800 |
2021/02/09 | 2,703 | 2,750 | 2,672 | 2,748 | 41,600 |
2021/02/08 | 2,700 | 2,730 | 2,661 | 2,679 | 54,500 |
2021/02/05 | 2,709 | 2,717 | 2,686 | 2,699 | 27,600 |
2021/02/04 | 2,646 | 2,698 | 2,646 | 2,689 | 23,800 |
2021/02/03 | 2,630 | 2,662 | 2,604 | 2,646 | 34,700 |
2021/02/02 | 2,569 | 2,630 | 2,551 | 2,630 | 40,900 |
2021/02/01 | 2,552 | 2,574 | 2,537 | 2,560 | 38,000 |
2021/01/29 | 2,600 | 2,610 | 2,544 | 2,545 | 55,200 |
2021/01/28 | 2,600 | 2,618 | 2,586 | 2,600 | 38,900 |
2021/01/27 | 2,570 | 2,606 | 2,570 | 2,600 | 27,800 |
2021/01/26 | 2,579 | 2,598 | 2,561 | 2,598 | 31,400 |
2021/01/25 | 2,587 | 2,618 | 2,578 | 2,581 | 32,800 |
2021/01/22 | 2,583 | 2,605 | 2,583 | 2,593 | 32,000 |
2021/01/21 | 2,617 | 2,653 | 2,604 | 2,612 | 33,800 |
2021/01/20 | 2,603 | 2,628 | 2,580 | 2,624 | 48,700 |
2021/01/19 | 2,631 | 2,635 | 2,602 | 2,609 | 32,100 |
2021/01/18 | 2,668 | 2,668 | 2,602 | 2,629 | 35,600 |
2021/01/15 | 2,650 | 2,670 | 2,632 | 2,632 | 49,200 |
2021/01/14 | 2,669 | 2,700 | 2,650 | 2,681 | 52,500 |
2021/01/13 | 2,650 | 2,662 | 2,630 | 2,655 | 59,100 |
2021/01/12 | 2,658 | 2,699 | 2,655 | 2,693 | 31,800 |
2021/01/08 | 2,664 | 2,705 | 2,657 | 2,700 | 64,700 |
2021/01/07 | 2,717 | 2,748 | 2,699 | 2,699 | 37,200 |
2021/01/06 | 2,640 | 2,684 | 2,630 | 2,679 | 34,900 |
2021/01/05 | 2,711 | 2,725 | 2,656 | 2,679 | 36,400 |
2021/01/04 | 2,821 | 2,821 | 2,687 | 2,696 | 44,100 |