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
2016/12/30 1,468 1,490 1,459 1,486 261,900
2016/12/29 1,510 1,510 1,474 1,479 115,200
2016/12/28 1,513 1,513 1,484 1,502 128,500
2016/12/27 1,508 1,524 1,504 1,514 105,400
2016/12/26 1,520 1,524 1,503 1,508 128,000
2016/12/22 1,482 1,513 1,479 1,508 106,500
2016/12/21 1,507 1,509 1,489 1,493 124,100
2016/12/20 1,500 1,507 1,486 1,500 161,400
2016/12/19 1,499 1,505 1,485 1,497 194,600
2016/12/16 1,470 1,484 1,470 1,480 212,200
2016/12/15 1,454 1,473 1,448 1,462 225,000
2016/12/14 1,444 1,463 1,433 1,439 194,300
2016/12/13 1,430 1,443 1,420 1,437 152,500
2016/12/12 1,440 1,450 1,415 1,430 137,700
2016/12/09 1,429 1,438 1,422 1,429 183,200
2016/12/08 1,410 1,426 1,408 1,420 101,300
2016/12/07 1,407 1,421 1,392 1,414 170,800
2016/12/06 1,405 1,416 1,399 1,404 214,900
2016/12/05 1,395 1,403 1,377 1,393 213,600
2016/12/02 1,424 1,428 1,405 1,405 143,400
2016/12/01 1,430 1,443 1,425 1,431 211,000
2016/11/30 1,410 1,432 1,408 1,430 221,500
2016/11/29 1,403 1,408 1,394 1,407 134,500
2016/11/28 1,401 1,405 1,386 1,403 102,700
2016/11/25 1,384 1,407 1,384 1,404 193,600
2016/11/24 1,375 1,395 1,372 1,379 307,300
2016/11/22 1,361 1,364 1,349 1,359 121,500
2016/11/21 1,371 1,377 1,350 1,353 143,700
2016/11/18 1,339 1,361 1,335 1,357 401,400
2016/11/17 1,322 1,334 1,312 1,330 224,100
2016/11/16 1,312 1,338 1,309 1,326 255,200
2016/11/15 1,320 1,321 1,297 1,299 387,000
2016/11/14 1,298 1,332 1,298 1,316 280,300
2016/11/11 1,310 1,334 1,282 1,285 466,400
2016/11/10 1,269 1,308 1,261 1,288 416,300
2016/11/09 1,282 1,300 1,197 1,211 283,600
2016/11/08 1,262 1,277 1,256 1,269 135,600
2016/11/07 1,266 1,283 1,262 1,275 156,700
2016/11/04 1,241 1,259 1,231 1,255 153,900
2016/11/02 1,272 1,276 1,255 1,261 164,300
2016/11/01 1,277 1,302 1,259 1,298 277,600
2016/10/31 1,280 1,298 1,272 1,289 290,700
2016/10/28 1,228 1,285 1,228 1,283 702,500
2016/10/27 1,231 1,234 1,203 1,215 190,400
2016/10/26 1,250 1,266 1,240 1,240 208,400
2016/10/25 1,244 1,248 1,231 1,248 132,700
2016/10/24 1,232 1,244 1,229 1,240 100,400
2016/10/21 1,230 1,242 1,223 1,231 138,500
2016/10/20 1,202 1,226 1,196 1,223 133,300
2016/10/19 1,200 1,210 1,193 1,203 116,900
2016/10/18 1,192 1,201 1,184 1,200 155,500
2016/10/17 1,170 1,191 1,170 1,189 95,100
2016/10/14 1,176 1,183 1,167 1,171 107,000
2016/10/13 1,180 1,191 1,170 1,180 106,200
2016/10/12 1,182 1,192 1,179 1,181 93,400
2016/10/11 1,187 1,192 1,181 1,186 79,500
2016/10/07 1,189 1,199 1,183 1,195 93,200
2016/10/06 1,205 1,209 1,186 1,189 134,100
2016/10/05 1,177 1,202 1,177 1,197 183,700
2016/10/04 1,161 1,183 1,158 1,180 171,500
2016/10/03 1,160 1,168 1,145 1,149 118,100
2016/09/30 1,154 1,158 1,133 1,152 221,100
2016/09/29 1,178 1,189 1,166 1,166 147,300
2016/09/28 1,189 1,205 1,176 1,186 141,200
2016/09/27 1,173 1,199 1,169 1,196 155,400
2016/09/26 1,185 1,192 1,175 1,178 108,000
2016/09/23 1,173 1,200 1,159 1,191 191,300
2016/09/21 1,130 1,167 1,124 1,165 151,800
2016/09/20 1,132 1,155 1,131 1,141 102,100
2016/09/16 1,142 1,154 1,128 1,144 153,300
2016/09/15 1,154 1,154 1,135 1,137 96,200
2016/09/14 1,155 1,163 1,148 1,157 103,100
2016/09/13 1,169 1,181 1,152 1,163 144,500
2016/09/12 1,179 1,179 1,155 1,167 149,800
2016/09/09 1,199 1,207 1,178 1,191 159,900
2016/09/08 1,198 1,207 1,188 1,202 107,500
2016/09/07 1,173 1,200 1,170 1,197 108,500
2016/09/06 1,192 1,199 1,178 1,185 139,400
2016/09/05 1,188 1,199 1,175 1,189 94,100
2016/09/02 1,185 1,190 1,167 1,185 77,000
2016/09/01 1,185 1,200 1,183 1,190 139,500
2016/08/31 1,178 1,185 1,174 1,178 146,500
2016/08/30 1,176 1,185 1,160 1,164 89,700
2016/08/29 1,181 1,186 1,167 1,179 47,000
2016/08/26 1,149 1,159 1,132 1,151 63,400
2016/08/25 1,153 1,165 1,144 1,152 24,900
2016/08/24 1,147 1,161 1,139 1,154 63,800
2016/08/23 1,145 1,147 1,120 1,130 118,300
2016/08/22 1,151 1,194 1,151 1,157 105,800
2016/08/19 1,129 1,144 1,115 1,140 59,100
2016/08/18 1,134 1,134 1,121 1,125 117,600
2016/08/17 1,136 1,148 1,132 1,145 106,600
2016/08/16 1,124 1,133 1,120 1,128 153,100
2016/08/15 1,127 1,141 1,121 1,125 67,800
2016/08/12 1,116 1,128 1,102 1,124 106,900
2016/08/10 1,100 1,113 1,092 1,103 148,300
2016/08/09 1,148 1,148 1,127 1,130 85,000
2016/08/08 1,145 1,157 1,141 1,150 127,500
2016/08/05 1,133 1,139 1,125 1,129 215,300
2016/08/04 1,103 1,123 1,086 1,113 207,900
2016/08/03 1,125 1,136 1,102 1,107 204,400
2016/08/02 1,149 1,188 1,140 1,151 244,600
2016/08/01 1,148 1,163 1,139 1,159 198,900
2016/07/29 1,185 1,200 1,150 1,166 855,100
2016/07/28 1,091 1,096 1,060 1,095 102,300
2016/07/27 1,072 1,088 1,040 1,085 150,700
2016/07/26 1,082 1,101 1,064 1,079 121,200
2016/07/25 1,100 1,119 1,095 1,100 103,100
2016/07/22 1,079 1,105 1,075 1,095 90,800
2016/07/21 1,091 1,111 1,091 1,106 110,500
2016/07/20 1,070 1,086 1,061 1,082 81,400
2016/07/19 1,069 1,077 1,049 1,076 129,600
2016/07/15 1,065 1,091 1,060 1,075 304,800
2016/07/14 1,021 1,049 1,014 1,038 215,000
2016/07/13 991 1,021 988 1,012 267,400
2016/07/12 962 984 955 957 198,300
2016/07/11 900 947 891 942 170,900
2016/07/08 908 916 878 885 162,600
2016/07/07 916 920 899 906 77,400
2016/07/06 915 920 899 919 143,700
2016/07/05 944 955 912 926 165,000
2016/07/04 926 932 915 929 192,600
2016/07/01 940 952 930 940 74,600
2016/06/30 951 964 932 933 75,600
2016/06/29 949 951 926 936 243,300
2016/06/28 960 966 931 947 161,500
2016/06/27 958 981 952 968 115,100
2016/06/24 1,027 1,046 946 958 126,600
2016/06/23 1,021 1,031 1,019 1,028 33,400
2016/06/22 1,034 1,038 1,015 1,032 69,600
2016/06/21 1,020 1,046 1,004 1,041 89,000
2016/06/20 1,014 1,038 1,011 1,026 95,200
2016/06/17 987 1,009 987 1,005 77,700
2016/06/16 995 995 965 983 178,500
2016/06/15 995 1,010 988 996 66,200
2016/06/14 1,015 1,018 984 1,002 93,300
2016/06/13 1,025 1,032 1,002 1,017 224,300
2016/06/10 1,066 1,073 1,035 1,044 156,500
2016/06/09 1,073 1,080 1,058 1,062 86,900
2016/06/08 1,068 1,082 1,062 1,082 60,500
2016/06/07 1,081 1,087 1,062 1,063 52,500
2016/06/06 1,047 1,087 1,042 1,084 150,700
2016/06/03 1,058 1,082 1,055 1,066 102,000
2016/06/02 1,099 1,099 1,056 1,061 164,700
2016/06/01 1,117 1,130 1,110 1,114 40,900
2016/05/31 1,106 1,129 1,106 1,129 114,200
2016/05/30 1,096 1,114 1,096 1,112 71,500
2016/05/27 1,090 1,095 1,080 1,091 47,200
2016/05/26 1,099 1,099 1,077 1,083 70,600
2016/05/25 1,095 1,100 1,086 1,090 61,600
2016/05/24 1,095 1,095 1,072 1,073 81,300
2016/05/23 1,090 1,106 1,080 1,099 106,700
2016/05/20 1,090 1,113 1,077 1,102 131,100
2016/05/19 1,118 1,125 1,103 1,113 67,500
2016/05/18 1,108 1,117 1,096 1,106 124,700
2016/05/17 1,116 1,116 1,099 1,109 53,100
2016/05/16 1,104 1,129 1,101 1,102 89,200
2016/05/13 1,118 1,132 1,108 1,113 145,900
2016/05/12 1,091 1,114 1,086 1,111 177,900
2016/05/11 1,110 1,111 1,087 1,093 99,900
2016/05/10 1,072 1,098 1,063 1,098 110,900
2016/05/09 1,070 1,076 1,059 1,061 96,000
2016/05/06 1,049 1,070 1,047 1,066 197,200
2016/05/02 1,015 1,038 1,012 1,035 195,900
2016/04/28 1,055 1,096 1,055 1,074 576,300
2016/04/27 1,014 1,050 1,011 1,041 166,200
2016/04/26 1,034 1,037 996 1,015 203,900
2016/04/25 1,034 1,043 1,025 1,032 162,900
2016/04/22 1,030 1,037 1,014 1,037 184,900
2016/04/21 1,049 1,049 1,024 1,040 130,700
2016/04/20 1,054 1,054 1,022 1,027 137,200
2016/04/19 1,030 1,053 1,020 1,040 174,400
2016/04/18 979 1,001 975 994 196,400
2016/04/15 1,024 1,032 1,011 1,024 116,200
2016/04/14 1,018 1,037 1,008 1,033 249,300
2016/04/13 976 999 972 998 237,000
2016/04/12 966 978 955 965 190,000
2016/04/11 975 977 947 966 162,900
2016/04/08 950 998 946 984 183,200
2016/04/07 975 990 956 976 206,300
2016/04/06 984 995 954 965 484,400
2016/04/05 1,012 1,013 983 984 167,900
2016/04/04 1,048 1,050 1,018 1,023 197,400
2016/04/01 1,143 1,143 1,053 1,055 242,000
2016/03/31 1,142 1,153 1,122 1,133 430,500
2016/03/30 1,093 1,114 1,081 1,089 266,200
2016/03/29 1,051 1,100 1,051 1,092 279,100
2016/03/28 1,061 1,085 1,052 1,074 434,200
2016/03/25 1,108 1,112 1,096 1,108 82,400
2016/03/24 1,097 1,121 1,097 1,105 136,500
2016/03/23 1,108 1,123 1,098 1,100 97,500
2016/03/22 1,091 1,113 1,091 1,107 154,100
2016/03/18 1,079 1,096 1,052 1,066 160,100
2016/03/17 1,091 1,118 1,079 1,088 128,000
2016/03/16 1,075 1,091 1,074 1,086 108,200
2016/03/15 1,084 1,090 1,066 1,082 119,400
2016/03/14 1,081 1,096 1,074 1,084 94,400
2016/03/11 1,051 1,067 1,045 1,061 136,800
2016/03/10 1,052 1,072 1,050 1,066 120,000
2016/03/09 1,062 1,066 1,029 1,046 230,300
2016/03/08 1,077 1,097 1,053 1,077 244,800
2016/03/07 1,072 1,081 1,065 1,078 328,100
2016/03/04 1,052 1,073 1,051 1,066 330,000
2016/03/03 1,035 1,051 1,033 1,050 213,800
2016/03/02 1,036 1,042 1,025 1,034 143,700
2016/03/01 1,001 1,014 976 1,004 149,200
2016/02/29 1,029 1,036 995 995 210,500
2016/02/26 1,012 1,028 1,005 1,011 134,800
2016/02/25 987 1,020 987 1,007 175,800
2016/02/24 970 992 963 985 162,200
2016/02/23 1,006 1,017 978 980 97,100
2016/02/22 1,000 1,011 990 1,001 140,500
2016/02/19 997 1,002 972 985 138,600
2016/02/18 1,031 1,048 999 1,009 115,200
2016/02/17 1,003 1,046 988 1,002 191,800
2016/02/16 1,003 1,030 993 1,010 164,300
2016/02/15 1,002 1,021 976 1,016 193,800
2016/02/12 961 988 940 957 329,000
2016/02/10 1,017 1,035 981 1,000 309,300
2016/02/09 1,045 1,059 1,014 1,020 473,100
2016/02/08 1,091 1,103 1,077 1,092 291,900
2016/02/05 1,130 1,134 1,097 1,112 302,000
2016/02/04 1,162 1,176 1,131 1,151 231,200
2016/02/03 1,200 1,205 1,156 1,172 159,200
2016/02/02 1,232 1,232 1,207 1,214 99,500
2016/02/01 1,244 1,262 1,232 1,240 188,700
2016/01/29 1,172 1,223 1,172 1,222 139,000
2016/01/28 1,156 1,176 1,149 1,168 105,800
2016/01/27 1,147 1,177 1,147 1,172 93,300
2016/01/26 1,156 1,156 1,125 1,129 130,800
2016/01/25 1,160 1,181 1,148 1,171 148,900
2016/01/22 1,151 1,157 1,110 1,143 474,400
2016/01/21 1,153 1,171 1,128 1,128 430,600
2016/01/20 1,209 1,231 1,158 1,160 167,200
2016/01/19 1,210 1,240 1,199 1,214 123,800
2016/01/18 1,198 1,224 1,183 1,215 104,800
2016/01/15 1,239 1,250 1,216 1,228 232,700
2016/01/14 1,201 1,226 1,188 1,215 365,800
2016/01/13 1,226 1,247 1,221 1,245 159,000
2016/01/12 1,210 1,235 1,203 1,212 197,700
2016/01/08 1,254 1,270 1,233 1,235 155,100
2016/01/07 1,263 1,282 1,251 1,266 221,700
2016/01/06 1,275 1,287 1,246 1,264 119,300
2016/01/05 1,289 1,298 1,269 1,284 102,200
2016/01/04 1,326 1,337 1,292 1,300 149,600

このページの先頭へ