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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,820 | 3,825 | 3,780 | 3,800 | 16,400 |
| 2024/07/25 | 3,910 | 3,910 | 3,850 | 3,855 | 20,200 |
| 2024/07/24 | 3,975 | 3,980 | 3,910 | 3,925 | 16,700 |
| 2024/07/23 | 3,940 | 3,985 | 3,940 | 3,980 | 9,100 |
| 2024/07/22 | 3,945 | 3,955 | 3,880 | 3,910 | 18,900 |
| 2024/07/19 | 3,965 | 3,970 | 3,910 | 3,945 | 17,600 |
| 2024/07/18 | 4,005 | 4,145 | 4,000 | 4,035 | 43,300 |
| 2024/07/17 | 3,990 | 4,015 | 3,975 | 4,015 | 30,200 |
| 2024/07/16 | 3,960 | 3,990 | 3,960 | 3,980 | 16,100 |
| 2024/07/12 | 3,935 | 3,970 | 3,915 | 3,945 | 23,400 |
| 2024/07/11 | 3,920 | 3,950 | 3,905 | 3,935 | 24,900 |
| 2024/07/10 | 3,900 | 3,900 | 3,855 | 3,880 | 23,100 |
| 2024/07/09 | 3,860 | 3,900 | 3,860 | 3,870 | 25,800 |
| 2024/07/08 | 3,860 | 3,875 | 3,810 | 3,845 | 24,100 |
| 2024/07/05 | 3,930 | 3,930 | 3,845 | 3,860 | 19,300 |
| 2024/07/04 | 3,920 | 3,950 | 3,915 | 3,935 | 22,800 |
| 2024/07/03 | 3,835 | 3,925 | 3,835 | 3,915 | 34,800 |
| 2024/07/02 | 3,825 | 3,840 | 3,810 | 3,835 | 29,300 |
| 2024/07/01 | 3,790 | 3,830 | 3,775 | 3,825 | 27,600 |
| 2024/06/28 | 3,780 | 3,800 | 3,745 | 3,790 | 37,300 |
| 2024/06/27 | 3,675 | 3,815 | 3,655 | 3,785 | 124,100 |
| 2024/06/26 | 3,665 | 3,750 | 3,655 | 3,725 | 365,900 |
| 2024/06/25 | 3,615 | 3,700 | 3,600 | 3,675 | 195,300 |
| 2024/06/24 | 3,595 | 3,610 | 3,560 | 3,595 | 165,300 |
| 2024/06/21 | 3,575 | 3,600 | 3,560 | 3,585 | 121,600 |
| 2024/06/20 | 3,535 | 3,545 | 3,505 | 3,545 | 96,600 |
| 2024/06/19 | 3,570 | 3,580 | 3,525 | 3,550 | 68,400 |
| 2024/06/18 | 3,570 | 3,610 | 3,555 | 3,595 | 43,800 |
| 2024/06/17 | 3,540 | 3,560 | 3,500 | 3,560 | 46,700 |
| 2024/06/14 | 3,530 | 3,590 | 3,530 | 3,575 | 39,600 |
| 2024/06/13 | 3,630 | 3,630 | 3,550 | 3,555 | 30,700 |
| 2024/06/12 | 3,625 | 3,660 | 3,615 | 3,630 | 18,800 |
| 2024/06/11 | 3,660 | 3,705 | 3,650 | 3,650 | 25,100 |
| 2024/06/10 | 3,585 | 3,660 | 3,575 | 3,660 | 27,000 |
| 2024/06/07 | 3,530 | 3,600 | 3,530 | 3,580 | 41,400 |
| 2024/06/06 | 3,645 | 3,645 | 3,530 | 3,545 | 54,700 |
| 2024/06/05 | 3,750 | 3,755 | 3,630 | 3,650 | 62,800 |
| 2024/06/04 | 3,880 | 3,880 | 3,790 | 3,800 | 39,900 |
| 2024/06/03 | 3,980 | 3,980 | 3,885 | 3,910 | 21,400 |
| 2024/05/31 | 3,900 | 3,980 | 3,900 | 3,980 | 23,400 |
| 2024/05/30 | 3,790 | 3,890 | 3,780 | 3,885 | 19,900 |
| 2024/05/29 | 3,875 | 3,875 | 3,795 | 3,800 | 15,500 |
| 2024/05/28 | 3,895 | 3,915 | 3,840 | 3,855 | 19,500 |
| 2024/05/27 | 3,860 | 3,895 | 3,850 | 3,895 | 13,700 |
| 2024/05/24 | 3,845 | 3,875 | 3,805 | 3,855 | 17,200 |
| 2024/05/23 | 3,830 | 3,870 | 3,790 | 3,855 | 17,600 |
| 2024/05/22 | 3,875 | 3,875 | 3,810 | 3,830 | 16,000 |
| 2024/05/21 | 3,900 | 3,920 | 3,865 | 3,875 | 17,600 |
| 2024/05/20 | 3,880 | 3,930 | 3,875 | 3,890 | 16,600 |
| 2024/05/17 | 3,880 | 3,890 | 3,835 | 3,860 | 14,000 |
| 2024/05/16 | 3,920 | 3,920 | 3,835 | 3,845 | 19,100 |
| 2024/05/15 | 3,950 | 3,950 | 3,855 | 3,905 | 24,600 |
| 2024/05/14 | 3,875 | 3,890 | 3,855 | 3,890 | 21,500 |
| 2024/05/13 | 3,885 | 3,890 | 3,820 | 3,875 | 20,400 |
| 2024/05/10 | 3,830 | 3,970 | 3,820 | 3,865 | 37,900 |
| 2024/05/09 | 3,660 | 3,840 | 3,655 | 3,805 | 64,000 |
| 2024/05/08 | 3,745 | 3,745 | 3,685 | 3,695 | 22,500 |
| 2024/05/07 | 3,705 | 3,730 | 3,670 | 3,720 | 15,900 |
| 2024/05/02 | 3,670 | 3,675 | 3,620 | 3,635 | 15,200 |
| 2024/05/01 | 3,670 | 3,680 | 3,615 | 3,665 | 17,400 |
| 2024/04/30 | 3,685 | 3,690 | 3,630 | 3,670 | 21,000 |
| 2024/04/26 | 3,635 | 3,635 | 3,575 | 3,625 | 36,700 |
| 2024/04/25 | 3,615 | 3,675 | 3,615 | 3,635 | 28,400 |
| 2024/04/24 | 3,700 | 3,725 | 3,665 | 3,665 | 35,800 |
| 2024/04/23 | 3,655 | 3,685 | 3,620 | 3,650 | 26,900 |
| 2024/04/22 | 3,645 | 3,660 | 3,580 | 3,625 | 37,900 |
| 2024/04/19 | 3,665 | 3,665 | 3,580 | 3,605 | 40,300 |
| 2024/04/18 | 3,600 | 3,695 | 3,585 | 3,665 | 25,600 |
| 2024/04/17 | 3,680 | 3,680 | 3,565 | 3,585 | 33,700 |
| 2024/04/16 | 3,760 | 3,760 | 3,655 | 3,665 | 35,000 |
| 2024/04/15 | 3,720 | 3,780 | 3,695 | 3,765 | 26,300 |
| 2024/04/12 | 3,720 | 3,745 | 3,705 | 3,715 | 24,500 |
| 2024/04/11 | 3,720 | 3,725 | 3,690 | 3,705 | 18,900 |
| 2024/04/10 | 3,785 | 3,810 | 3,755 | 3,760 | 17,300 |
| 2024/04/09 | 3,845 | 3,850 | 3,790 | 3,805 | 14,900 |
| 2024/04/08 | 3,910 | 3,910 | 3,850 | 3,860 | 23,200 |
| 2024/04/05 | 3,850 | 3,905 | 3,830 | 3,905 | 17,300 |
| 2024/04/04 | 3,890 | 3,910 | 3,840 | 3,860 | 24,900 |
| 2024/04/03 | 3,835 | 3,935 | 3,830 | 3,880 | 23,400 |
| 2024/04/02 | 3,860 | 3,900 | 3,805 | 3,855 | 42,700 |
| 2024/04/01 | 3,850 | 3,880 | 3,815 | 3,860 | 25,500 |
| 2024/03/29 | 3,760 | 3,835 | 3,760 | 3,830 | 27,500 |
| 2024/03/28 | 3,780 | 3,780 | 3,725 | 3,750 | 19,400 |
| 2024/03/27 | 3,730 | 3,775 | 3,700 | 3,750 | 30,500 |
| 2024/03/26 | 3,660 | 3,715 | 3,650 | 3,700 | 13,200 |
| 2024/03/25 | 3,685 | 3,715 | 3,650 | 3,675 | 22,400 |
| 2024/03/22 | 3,650 | 3,680 | 3,620 | 3,675 | 20,300 |
| 2024/03/21 | 3,655 | 3,675 | 3,620 | 3,630 | 27,000 |
| 2024/03/19 | 3,595 | 3,620 | 3,560 | 3,615 | 14,400 |
| 2024/03/18 | 3,660 | 3,660 | 3,570 | 3,580 | 28,000 |
| 2024/03/15 | 3,570 | 3,615 | 3,555 | 3,595 | 25,500 |
| 2024/03/14 | 3,650 | 3,650 | 3,570 | 3,590 | 17,800 |
| 2024/03/13 | 3,755 | 3,755 | 3,590 | 3,615 | 20,600 |
| 2024/03/12 | 3,630 | 3,725 | 3,595 | 3,725 | 40,000 |
| 2024/03/11 | 3,585 | 3,650 | 3,585 | 3,630 | 34,000 |
| 2024/03/08 | 3,530 | 3,615 | 3,530 | 3,585 | 30,400 |
| 2024/03/07 | 3,575 | 3,605 | 3,525 | 3,550 | 18,100 |
| 2024/03/06 | 3,570 | 3,580 | 3,520 | 3,560 | 24,700 |
| 2024/03/05 | 3,525 | 3,570 | 3,505 | 3,560 | 17,800 |
| 2024/03/04 | 3,570 | 3,575 | 3,510 | 3,530 | 36,400 |
| 2024/03/01 | 3,545 | 3,600 | 3,510 | 3,565 | 34,200 |
| 2024/02/29 | 3,585 | 3,600 | 3,505 | 3,505 | 56,500 |
| 2024/02/28 | 3,650 | 3,680 | 3,570 | 3,575 | 52,200 |
| 2024/02/27 | 3,740 | 3,755 | 3,705 | 3,705 | 25,300 |
| 2024/02/26 | 3,785 | 3,815 | 3,730 | 3,735 | 18,100 |
| 2024/02/22 | 3,800 | 3,840 | 3,785 | 3,830 | 20,700 |
| 2024/02/21 | 3,830 | 3,840 | 3,775 | 3,795 | 11,600 |
| 2024/02/20 | 3,815 | 3,845 | 3,800 | 3,815 | 18,400 |
| 2024/02/19 | 3,665 | 3,835 | 3,665 | 3,815 | 15,200 |
| 2024/02/16 | 3,650 | 3,750 | 3,650 | 3,725 | 39,400 |
| 2024/02/15 | 3,750 | 3,755 | 3,615 | 3,685 | 62,900 |
| 2024/02/14 | 3,860 | 3,900 | 3,730 | 3,785 | 81,100 |
| 2024/02/13 | 3,745 | 3,945 | 3,700 | 3,945 | 132,300 |
| 2024/02/09 | 3,345 | 3,500 | 3,345 | 3,465 | 60,200 |
| 2024/02/08 | 3,365 | 3,400 | 3,320 | 3,370 | 27,300 |
| 2024/02/07 | 3,375 | 3,405 | 3,370 | 3,380 | 16,600 |
| 2024/02/06 | 3,400 | 3,430 | 3,380 | 3,380 | 17,800 |
| 2024/02/05 | 3,410 | 3,430 | 3,400 | 3,405 | 20,700 |
| 2024/02/02 | 3,450 | 3,460 | 3,400 | 3,410 | 25,400 |
| 2024/02/01 | 3,390 | 3,460 | 3,390 | 3,445 | 21,300 |
| 2024/01/31 | 3,380 | 3,410 | 3,375 | 3,410 | 18,900 |
| 2024/01/30 | 3,390 | 3,405 | 3,375 | 3,385 | 18,400 |
| 2024/01/29 | 3,350 | 3,395 | 3,350 | 3,375 | 14,200 |
| 2024/01/26 | 3,350 | 3,380 | 3,345 | 3,350 | 27,000 |
| 2024/01/25 | 3,315 | 3,400 | 3,315 | 3,375 | 26,800 |
| 2024/01/24 | 3,345 | 3,345 | 3,305 | 3,315 | 19,300 |
| 2024/01/23 | 3,380 | 3,420 | 3,320 | 3,325 | 26,200 |
| 2024/01/22 | 3,340 | 3,380 | 3,340 | 3,350 | 16,600 |
| 2024/01/19 | 3,350 | 3,355 | 3,320 | 3,335 | 15,800 |
| 2024/01/18 | 3,315 | 3,335 | 3,310 | 3,315 | 15,500 |
| 2024/01/17 | 3,345 | 3,350 | 3,290 | 3,290 | 19,700 |
| 2024/01/16 | 3,350 | 3,350 | 3,305 | 3,305 | 20,200 |
| 2024/01/15 | 3,280 | 3,360 | 3,275 | 3,350 | 16,300 |
| 2024/01/12 | 3,360 | 3,365 | 3,275 | 3,280 | 15,700 |
| 2024/01/11 | 3,355 | 3,365 | 3,320 | 3,325 | 19,100 |
| 2024/01/10 | 3,285 | 3,365 | 3,285 | 3,360 | 28,000 |
| 2024/01/09 | 3,300 | 3,350 | 3,300 | 3,315 | 17,800 |
| 2024/01/05 | 3,270 | 3,300 | 3,255 | 3,290 | 21,400 |
| 2024/01/04 | 3,340 | 3,355 | 3,230 | 3,250 | 41,400 |