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

太平洋工業(7250)の株価時系列情報

太平洋工業(7250)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
2015/12/30 1,333 1,350 1,324 1,342 92,700
2015/12/29 1,317 1,334 1,311 1,331 99,200
2015/12/28 1,332 1,350 1,322 1,328 81,300
2015/12/25 1,350 1,350 1,321 1,327 58,800
2015/12/24 1,394 1,410 1,341 1,342 127,400
2015/12/22 1,360 1,388 1,360 1,378 96,100
2015/12/21 1,368 1,381 1,342 1,366 148,300
2015/12/18 1,365 1,399 1,359 1,367 217,700
2015/12/17 1,366 1,395 1,366 1,372 250,700
2015/12/16 1,349 1,355 1,327 1,352 205,300
2015/12/15 1,348 1,366 1,323 1,325 401,500
2015/12/14 1,259 1,334 1,257 1,326 520,600
2015/12/11 1,279 1,280 1,259 1,264 126,100
2015/12/10 1,263 1,272 1,248 1,254 124,700
2015/12/09 1,298 1,300 1,278 1,280 128,200
2015/12/08 1,320 1,329 1,297 1,299 100,600
2015/12/07 1,314 1,327 1,312 1,314 112,600
2015/12/04 1,311 1,317 1,296 1,298 252,500
2015/12/03 1,333 1,350 1,321 1,345 159,800
2015/12/02 1,352 1,355 1,331 1,347 155,200
2015/12/01 1,345 1,353 1,332 1,338 150,700
2015/11/30 1,297 1,338 1,297 1,333 316,600
2015/11/27 1,305 1,316 1,295 1,302 92,200
2015/11/26 1,288 1,322 1,288 1,304 150,300
2015/11/25 1,291 1,300 1,273 1,288 136,200
2015/11/24 1,278 1,290 1,278 1,287 195,100
2015/11/20 1,299 1,299 1,279 1,290 131,200
2015/11/19 1,320 1,320 1,296 1,302 143,400
2015/11/18 1,322 1,324 1,298 1,305 187,800
2015/11/17 1,309 1,327 1,305 1,321 134,200
2015/11/16 1,287 1,303 1,282 1,289 183,300
2015/11/13 1,308 1,327 1,300 1,321 140,000
2015/11/12 1,342 1,344 1,312 1,318 136,600
2015/11/11 1,304 1,343 1,303 1,338 194,500
2015/11/10 1,325 1,344 1,307 1,317 351,600
2015/11/09 1,347 1,360 1,339 1,352 164,100
2015/11/06 1,364 1,368 1,309 1,328 320,300
2015/11/05 1,340 1,358 1,330 1,354 197,900
2015/11/04 1,370 1,372 1,328 1,330 258,400
2015/11/02 1,336 1,373 1,327 1,355 308,400
2015/10/30 1,332 1,370 1,284 1,354 803,500
2015/10/29 1,375 1,378 1,337 1,344 454,100
2015/10/28 1,363 1,376 1,361 1,369 168,400
2015/10/27 1,386 1,391 1,353 1,355 202,900
2015/10/26 1,374 1,397 1,351 1,385 278,500
2015/10/23 1,370 1,384 1,352 1,357 247,200
2015/10/22 1,348 1,373 1,340 1,354 197,200
2015/10/21 1,332 1,358 1,321 1,348 249,900
2015/10/20 1,337 1,345 1,319 1,332 97,600
2015/10/19 1,348 1,354 1,329 1,337 171,600
2015/10/16 1,369 1,374 1,340 1,353 190,800
2015/10/15 1,318 1,370 1,317 1,353 296,000
2015/10/14 1,333 1,350 1,304 1,319 236,700
2015/10/13 1,341 1,372 1,324 1,327 360,200
2015/10/09 1,269 1,328 1,267 1,316 449,900
2015/10/08 1,276 1,289 1,242 1,256 344,100
2015/10/07 1,348 1,348 1,261 1,289 324,300
2015/10/06 1,300 1,321 1,275 1,275 244,900
2015/10/05 1,270 1,281 1,251 1,268 177,100
2015/10/02 1,210 1,255 1,210 1,250 214,300
2015/10/01 1,201 1,239 1,183 1,227 251,000
2015/09/30 1,163 1,202 1,151 1,191 278,800
2015/09/29 1,172 1,172 1,143 1,152 155,900
2015/09/28 1,220 1,220 1,189 1,200 145,000
2015/09/25 1,151 1,200 1,145 1,198 307,900
2015/09/24 1,170 1,180 1,144 1,146 291,400
2015/09/18 1,178 1,211 1,152 1,200 328,200
2015/09/17 1,188 1,210 1,178 1,192 208,600
2015/09/16 1,201 1,210 1,178 1,183 140,200
2015/09/15 1,192 1,232 1,185 1,195 236,700
2015/09/14 1,204 1,219 1,181 1,183 232,000
2015/09/11 1,194 1,199 1,166 1,180 306,200
2015/09/10 1,138 1,183 1,130 1,177 224,700
2015/09/09 1,141 1,171 1,122 1,168 171,400
2015/09/08 1,087 1,111 1,084 1,087 140,100
2015/09/07 1,081 1,114 1,074 1,092 157,600
2015/09/04 1,154 1,163 1,094 1,096 371,900
2015/09/03 1,149 1,183 1,149 1,162 264,700
2015/09/02 1,145 1,169 1,123 1,134 335,800
2015/09/01 1,237 1,237 1,172 1,183 302,700
2015/08/31 1,217 1,268 1,206 1,249 515,600
2015/08/28 1,190 1,212 1,182 1,208 318,600
2015/08/27 1,172 1,192 1,158 1,165 250,600
2015/08/26 1,146 1,157 1,123 1,146 257,400
2015/08/25 1,169 1,178 1,094 1,136 493,800
2015/08/24 1,181 1,204 1,133 1,134 294,400
2015/08/21 1,234 1,258 1,230 1,231 230,600
2015/08/20 1,305 1,305 1,278 1,283 210,500
2015/08/19 1,339 1,347 1,316 1,316 125,900
2015/08/18 1,348 1,357 1,337 1,348 125,900
2015/08/17 1,335 1,353 1,330 1,348 174,600
2015/08/14 1,330 1,345 1,319 1,333 140,900
2015/08/13 1,327 1,345 1,312 1,336 222,100
2015/08/12 1,365 1,372 1,327 1,327 263,600
2015/08/11 1,395 1,410 1,374 1,379 396,600
2015/08/10 1,356 1,382 1,353 1,378 271,500
2015/08/07 1,352 1,371 1,348 1,365 399,200
2015/08/06 1,359 1,369 1,337 1,353 262,000
2015/08/05 1,325 1,374 1,315 1,366 610,300
2015/08/04 1,300 1,334 1,295 1,305 390,600
2015/08/03 1,242 1,314 1,240 1,300 797,200
2015/07/31 1,198 1,214 1,184 1,212 241,400
2015/07/30 1,194 1,203 1,180 1,185 193,400
2015/07/29 1,189 1,204 1,176 1,195 157,300
2015/07/28 1,156 1,192 1,151 1,185 189,400
2015/07/27 1,178 1,187 1,169 1,178 153,000
2015/07/24 1,201 1,205 1,178 1,187 190,000
2015/07/23 1,215 1,222 1,202 1,216 146,100
2015/07/22 1,217 1,225 1,198 1,213 149,800
2015/07/21 1,214 1,242 1,213 1,229 220,100
2015/07/17 1,230 1,235 1,205 1,212 259,300
2015/07/16 1,200 1,248 1,193 1,228 824,900
2015/07/15 1,200 1,200 1,162 1,172 266,100
2015/07/14 1,181 1,200 1,177 1,194 199,700
2015/07/13 1,167 1,178 1,161 1,165 180,800
2015/07/10 1,141 1,165 1,118 1,146 357,200
2015/07/09 1,138 1,146 1,096 1,146 454,000
2015/07/08 1,193 1,205 1,167 1,167 371,500
2015/07/07 1,209 1,209 1,176 1,195 352,000
2015/07/06 1,182 1,207 1,174 1,184 326,900
2015/07/03 1,206 1,213 1,191 1,196 279,800
2015/07/02 1,205 1,219 1,196 1,199 313,700
2015/07/01 1,179 1,194 1,177 1,184 253,300
2015/06/30 1,200 1,203 1,161 1,170 382,800
2015/06/29 1,204 1,233 1,199 1,201 264,900
2015/06/26 1,236 1,241 1,222 1,234 301,500
2015/06/25 1,243 1,249 1,222 1,234 325,800
2015/06/24 1,241 1,277 1,241 1,259 357,100
2015/06/23 1,205 1,238 1,203 1,238 375,700
2015/06/22 1,180 1,210 1,180 1,193 231,600
2015/06/19 1,180 1,189 1,174 1,187 297,200
2015/06/18 1,157 1,182 1,146 1,177 296,300
2015/06/17 1,164 1,185 1,159 1,161 136,000
2015/06/16 1,172 1,181 1,157 1,157 204,200
2015/06/15 1,189 1,195 1,170 1,178 155,800
2015/06/12 1,200 1,206 1,185 1,195 381,500
2015/06/11 1,169 1,192 1,169 1,181 226,000
2015/06/10 1,160 1,177 1,150 1,152 273,200
2015/06/09 1,177 1,179 1,159 1,159 230,900
2015/06/08 1,167 1,178 1,161 1,171 202,600
2015/06/05 1,157 1,162 1,146 1,158 190,400
2015/06/04 1,145 1,166 1,135 1,148 236,200
2015/06/03 1,154 1,164 1,146 1,149 213,700
2015/06/02 1,164 1,168 1,152 1,154 239,200
2015/06/01 1,170 1,172 1,137 1,150 278,100
2015/05/29 1,174 1,182 1,156 1,163 284,400
2015/05/28 1,130 1,177 1,130 1,147 417,900
2015/05/27 1,130 1,139 1,118 1,121 178,000
2015/05/26 1,116 1,135 1,112 1,122 245,700
2015/05/25 1,100 1,120 1,100 1,112 179,100
2015/05/22 1,105 1,114 1,089 1,098 141,800
2015/05/21 1,111 1,124 1,102 1,107 167,400
2015/05/20 1,121 1,124 1,105 1,106 129,900
2015/05/19 1,109 1,130 1,109 1,115 294,800
2015/05/18 1,094 1,110 1,094 1,100 128,700
2015/05/15 1,090 1,095 1,083 1,089 106,200
2015/05/14 1,085 1,093 1,075 1,078 174,000
2015/05/13 1,083 1,095 1,073 1,079 247,500
2015/05/12 1,060 1,083 1,054 1,079 298,200
2015/05/11 1,042 1,062 1,042 1,053 363,500
2015/05/08 1,004 1,040 1,002 1,034 395,200
2015/05/07 985 1,011 984 998 230,800
2015/05/01 985 997 984 992 193,500
2015/04/30 992 1,003 988 993 262,000
2015/04/28 995 1,009 977 1,007 440,900
2015/04/27 1,027 1,031 1,010 1,024 144,200
2015/04/24 1,034 1,040 1,024 1,026 102,600
2015/04/23 1,037 1,044 1,019 1,027 137,800
2015/04/22 1,029 1,040 1,027 1,035 231,100
2015/04/21 1,009 1,030 1,009 1,023 122,000
2015/04/20 1,004 1,013 998 1,003 116,300
2015/04/17 1,008 1,015 997 1,011 99,800
2015/04/16 996 1,011 991 1,009 183,400
2015/04/15 1,000 1,006 995 997 134,400
2015/04/14 1,007 1,019 1,004 1,010 105,200
2015/04/13 1,018 1,020 997 1,008 152,200
2015/04/10 1,039 1,040 1,001 1,017 224,200
2015/04/09 1,019 1,047 1,009 1,030 240,000
2015/04/08 1,015 1,019 1,005 1,013 126,000
2015/04/07 1,002 1,020 1,002 1,007 158,400
2015/04/06 1,000 1,008 994 1,005 122,000
2015/04/03 986 1,009 980 1,009 181,500
2015/04/02 975 994 974 987 188,100
2015/04/01 985 985 970 972 171,500
2015/03/31 976 996 976 983 200,600
2015/03/30 965 969 953 967 161,200
2015/03/27 980 997 965 971 241,300
2015/03/26 1,001 1,005 981 985 294,500
2015/03/25 1,011 1,032 1,003 1,014 231,300
2015/03/24 1,013 1,013 1,001 1,008 161,800
2015/03/23 999 1,013 999 1,011 185,000
2015/03/20 999 1,005 991 999 370,500
2015/03/19 996 1,000 987 999 163,300
2015/03/18 990 995 982 994 127,800
2015/03/17 981 999 981 996 192,200
2015/03/16 990 991 976 979 322,900
2015/03/13 999 1,006 990 997 284,200
2015/03/12 991 1,003 990 996 205,000
2015/03/11 990 998 985 990 115,300
2015/03/10 997 1,003 986 994 127,000
2015/03/09 990 995 975 988 88,800
2015/03/06 990 1,000 981 997 155,300
2015/03/05 1,010 1,013 989 990 266,000
2015/03/04 1,030 1,030 1,005 1,008 237,900
2015/03/03 1,025 1,045 1,017 1,034 320,400
2015/03/02 1,023 1,039 1,008 1,014 293,600
2015/02/27 1,014 1,028 1,008 1,020 229,000
2015/02/26 1,005 1,015 997 1,014 178,500
2015/02/25 1,003 1,016 996 1,000 237,000
2015/02/24 1,010 1,011 1,001 1,003 168,100
2015/02/23 1,022 1,030 1,007 1,015 140,700
2015/02/20 1,006 1,016 1,002 1,015 110,500
2015/02/19 1,003 1,008 993 1,004 131,700
2015/02/18 999 1,015 995 1,002 194,900
2015/02/17 1,001 1,003 983 994 204,200
2015/02/16 1,009 1,017 1,001 1,007 179,100
2015/02/13 1,004 1,006 992 1,001 201,600
2015/02/12 998 1,025 997 1,008 291,000
2015/02/10 997 1,005 990 998 146,700
2015/02/09 1,000 1,011 982 993 269,600
2015/02/06 988 995 972 988 403,700
2015/02/05 954 961 937 948 174,400
2015/02/04 953 967 949 959 138,200
2015/02/03 972 973 939 945 204,800
2015/02/02 962 982 961 973 282,100
2015/01/30 954 974 946 961 304,000
2015/01/29 943 961 926 930 491,400
2015/01/28 917 917 900 913 139,600
2015/01/27 912 924 904 918 89,400
2015/01/26 890 907 884 902 61,800
2015/01/23 903 909 899 903 80,700
2015/01/22 895 898 882 890 121,700
2015/01/21 924 924 894 900 120,700
2015/01/20 900 924 899 922 158,700
2015/01/19 907 909 890 894 99,100
2015/01/16 880 895 872 894 217,200
2015/01/15 881 901 881 898 257,600
2015/01/14 893 901 875 878 167,700
2015/01/13 892 896 882 894 240,400
2015/01/09 947 947 900 905 378,200
2015/01/08 926 960 926 942 247,900
2015/01/07 895 919 890 911 133,200
2015/01/06 916 921 909 910 157,200
2015/01/05 939 946 921 940 116,100

このページの先頭へ