日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/05/22 1,340 1,345 1,331 1,338 62,500
2026/05/21 1,331 1,350 1,327 1,334 116,000
2026/05/20 1,355 1,355 1,296 1,306 115,900
2026/05/19 1,350 1,362 1,348 1,348 135,200
2026/05/18 1,312 1,336 1,293 1,323 190,900
2026/05/15 1,330 1,337 1,320 1,324 90,400
2026/05/14 1,350 1,351 1,323 1,330 115,800
2026/05/13 1,357 1,364 1,351 1,354 64,100
2026/05/12 1,350 1,358 1,343 1,350 66,800
2026/05/11 1,339 1,357 1,337 1,343 117,100
2026/05/08 1,335 1,340 1,322 1,331 87,700
2026/05/07 1,335 1,340 1,319 1,332 76,700
2026/05/01 1,304 1,313 1,292 1,306 59,400
2026/04/30 1,319 1,319 1,302 1,304 105,100
2026/04/28 1,296 1,333 1,296 1,333 137,700
2026/04/27 1,285 1,297 1,281 1,289 82,400
2026/04/24 1,300 1,304 1,282 1,291 78,800
2026/04/23 1,315 1,319 1,285 1,299 107,000
2026/04/22 1,340 1,343 1,317 1,318 80,500
2026/04/21 1,364 1,364 1,339 1,340 94,400
2026/04/20 1,357 1,359 1,339 1,342 88,500
2026/04/17 1,357 1,359 1,350 1,354 81,300
2026/04/16 1,369 1,369 1,350 1,350 87,700
2026/04/15 1,365 1,372 1,351 1,360 72,400
2026/04/14 1,366 1,367 1,346 1,350 64,000
2026/04/13 1,365 1,365 1,346 1,346 53,000
2026/04/10 1,378 1,384 1,353 1,357 70,000
2026/04/09 1,388 1,399 1,377 1,377 74,400
2026/04/08 1,380 1,384 1,360 1,378 105,100
2026/04/07 1,369 1,373 1,355 1,362 72,300
2026/04/06 1,351 1,365 1,343 1,365 61,300
2026/04/03 1,350 1,359 1,341 1,351 123,800
2026/03/27 1,317 1,325 1,311 1,325 135,800
2026/03/26 1,331 1,331 1,302 1,315 89,400
2026/03/25 1,317 1,326 1,314 1,323 111,100
2026/03/24 1,306 1,306 1,279 1,287 102,700
2026/03/23 1,308 1,308 1,257 1,267 167,000
2026/03/19 1,350 1,350 1,322 1,329 167,100
2026/03/18 1,350 1,355 1,344 1,355 93,700
2026/03/17 1,333 1,347 1,329 1,339 102,300
2026/03/16 1,323 1,335 1,305 1,332 128,600
2026/03/13 1,317 1,340 1,315 1,320 99,400
2026/03/12 1,336 1,337 1,315 1,320 100,300
2026/03/11 1,350 1,355 1,345 1,345 137,000
2026/03/10 1,332 1,348 1,317 1,345 129,300
2026/03/09 1,290 1,316 1,282 1,315 177,200
2026/03/06 1,314 1,338 1,306 1,338 124,200
2026/03/05 1,317 1,337 1,300 1,331 151,800
2026/03/04 1,294 1,300 1,255 1,292 303,700
2026/03/03 1,322 1,323 1,305 1,315 271,300
2026/03/02 1,321 1,322 1,303 1,308 98,400
2026/02/27 1,318 1,338 1,310 1,338 175,100
2026/02/26 1,325 1,340 1,320 1,320 139,400
2026/02/25 1,320 1,330 1,312 1,323 234,700
2026/02/24 1,293 1,318 1,291 1,318 149,300
2026/02/20 1,293 1,300 1,285 1,292 108,700
2026/02/19 1,320 1,320 1,299 1,301 134,800
2026/02/18 1,314 1,324 1,312 1,324 99,000
2026/02/17 1,306 1,312 1,296 1,302 137,600
2026/02/16 1,318 1,324 1,286 1,300 324,900
2026/02/13 1,383 1,385 1,331 1,348 138,300
2026/02/12 1,365 1,388 1,365 1,370 84,200
2026/02/10 1,350 1,365 1,349 1,365 103,600
2026/02/09 1,330 1,357 1,318 1,344 189,900
2026/02/06 1,315 1,324 1,306 1,314 73,600
2026/02/05 1,318 1,329 1,310 1,312 112,100
2026/02/04 1,305 1,314 1,304 1,305 74,000
2026/02/03 1,306 1,313 1,300 1,305 104,300
2026/02/02 1,300 1,311 1,295 1,295 96,700
2026/01/30 1,288 1,296 1,280 1,295 130,200
2026/01/29 1,272 1,284 1,266 1,281 118,600
2026/01/28 1,268 1,284 1,257 1,278 153,100
2026/01/27 1,270 1,283 1,266 1,274 125,400
2026/01/26 1,295 1,299 1,271 1,274 138,900
2026/01/23 1,315 1,315 1,304 1,307 62,600
2026/01/22 1,299 1,314 1,297 1,313 100,100
2026/01/21 1,290 1,296 1,283 1,291 86,600
2026/01/20 1,303 1,304 1,290 1,301 113,300
2026/01/19 1,302 1,308 1,292 1,303 82,700
2026/01/16 1,298 1,306 1,288 1,306 127,700
2026/01/15 1,298 1,307 1,298 1,304 95,100
2026/01/14 1,305 1,316 1,296 1,300 144,400
2026/01/13 1,313 1,313 1,298 1,306 115,700
2026/01/09 1,304 1,316 1,296 1,300 106,000
2026/01/08 1,295 1,308 1,295 1,305 103,700
2026/01/07 1,302 1,314 1,294 1,304 139,700
2026/01/06 1,288 1,305 1,284 1,303 165,100
2026/01/05 1,291 1,301 1,286 1,287 127,700

このページの先頭へ