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
2020/12/30 1,099 1,099 1,072 1,074 114,500
2020/12/29 1,090 1,109 1,084 1,107 104,500
2020/12/28 1,111 1,128 1,088 1,101 140,300
2020/12/25 1,100 1,122 1,084 1,111 152,400
2020/12/24 1,070 1,091 1,066 1,075 77,600
2020/12/23 1,110 1,110 1,055 1,066 105,400
2020/12/22 1,100 1,115 1,080 1,100 121,700
2020/12/21 1,136 1,153 1,091 1,097 148,600
2020/12/18 1,095 1,146 1,095 1,135 258,500
2020/12/17 1,140 1,140 1,081 1,100 206,800
2020/12/16 1,115 1,138 1,105 1,134 179,600
2020/12/15 1,105 1,105 1,083 1,101 132,400
2020/12/14 1,058 1,097 1,058 1,075 105,300
2020/12/11 1,044 1,059 1,039 1,059 83,500
2020/12/10 1,064 1,075 1,060 1,060 55,000
2020/12/09 1,067 1,078 1,053 1,071 127,700
2020/12/08 1,074 1,074 1,054 1,064 105,900
2020/12/07 1,095 1,098 1,078 1,081 82,400
2020/12/04 1,096 1,103 1,080 1,086 71,100
2020/12/03 1,095 1,112 1,084 1,090 83,200
2020/12/02 1,117 1,119 1,097 1,107 95,100
2020/12/01 1,085 1,098 1,074 1,094 75,300
2020/11/30 1,106 1,112 1,073 1,073 91,900
2020/11/27 1,122 1,132 1,105 1,116 132,700
2020/11/26 1,111 1,118 1,090 1,108 99,200
2020/11/25 1,139 1,148 1,113 1,114 141,100
2020/11/24 1,095 1,121 1,083 1,109 189,800
2020/11/20 1,031 1,060 1,025 1,060 159,200
2020/11/19 1,064 1,070 1,027 1,033 148,000
2020/11/18 1,089 1,089 1,061 1,069 135,300
2020/11/17 1,095 1,106 1,085 1,099 283,200
2020/11/16 1,074 1,081 1,061 1,068 224,800
2020/11/13 1,077 1,077 1,041 1,045 124,700
2020/11/12 1,082 1,085 1,051 1,082 98,700
2020/11/11 1,095 1,128 1,094 1,100 226,600
2020/11/10 1,063 1,104 1,060 1,077 369,600
2020/11/09 1,054 1,065 1,018 1,018 108,900
2020/11/06 1,025 1,035 1,017 1,026 117,800
2020/11/05 1,017 1,020 979 1,017 218,800
2020/11/04 1,025 1,048 1,017 1,025 220,800
2020/11/02 1,057 1,073 1,015 1,022 261,100
2020/10/30 1,050 1,067 1,033 1,045 275,300
2020/10/29 1,050 1,141 1,042 1,060 746,700
2020/10/28 1,014 1,014 987 993 126,100
2020/10/27 1,038 1,038 1,015 1,023 64,000
2020/10/26 1,043 1,052 1,034 1,039 68,500
2020/10/23 1,010 1,046 1,010 1,043 82,800
2020/10/22 994 1,012 991 1,009 78,700
2020/10/21 986 1,012 986 999 101,300
2020/10/20 999 1,009 982 985 48,100
2020/10/19 977 1,003 977 999 81,000
2020/10/16 987 988 970 971 64,100
2020/10/15 997 1,004 981 986 70,400
2020/10/14 1,014 1,015 996 998 88,400
2020/10/13 1,021 1,036 1,004 1,023 107,600
2020/10/12 1,032 1,042 1,006 1,013 72,300
2020/10/09 1,032 1,032 1,008 1,022 94,100
2020/10/08 1,033 1,035 1,011 1,015 95,300
2020/10/07 1,011 1,036 991 1,027 102,300
2020/10/06 1,009 1,025 1,004 1,020 121,800
2020/10/05 987 1,018 987 996 170,600
2020/10/02 962 987 960 963 166,300
2020/09/30 993 1,005 962 962 118,700
2020/09/29 986 1,005 985 996 99,000
2020/09/28 991 999 983 998 198,300
2020/09/25 961 982 961 977 96,100
2020/09/24 979 981 949 950 133,100
2020/09/23 991 1,004 979 985 176,700
2020/09/18 1,060 1,068 1,031 1,036 181,400
2020/09/17 1,015 1,026 1,012 1,018 85,300
2020/09/16 1,032 1,034 1,014 1,025 101,300
2020/09/15 1,055 1,062 1,028 1,040 143,900
2020/09/14 1,018 1,039 1,010 1,036 119,300
2020/09/11 1,020 1,025 1,007 1,017 163,900
2020/09/10 1,002 1,017 991 1,011 131,700
2020/09/09 1,000 1,011 976 992 246,600
2020/09/08 995 1,017 986 996 284,600
2020/09/07 1,035 1,066 1,034 1,048 195,800
2020/09/04 1,012 1,040 1,007 1,036 183,400
2020/09/03 1,030 1,035 1,006 1,027 189,700
2020/09/02 1,006 1,013 995 1,003 134,900
2020/09/01 992 1,001 984 998 154,400
2020/08/31 981 1,013 981 995 206,700
2020/08/28 959 1,001 956 966 225,300
2020/08/27 958 964 940 957 124,700
2020/08/26 930 955 921 952 126,600
2020/08/25 930 956 930 938 117,100
2020/08/24 912 919 897 915 131,100
2020/08/21 895 929 895 911 152,400
2020/08/20 881 902 881 882 102,500
2020/08/19 854 885 843 883 88,100
2020/08/18 870 876 853 858 76,100
2020/08/17 898 906 882 882 71,500
2020/08/14 930 930 898 898 77,700
2020/08/13 915 932 907 928 160,400
2020/08/12 872 906 871 900 216,200
2020/08/11 834 873 833 865 199,200
2020/08/07 821 834 813 823 215,500
2020/08/06 830 839 817 819 82,900
2020/08/05 815 844 804 830 283,500
2020/08/04 813 832 803 817 180,600
2020/08/03 779 815 775 802 105,300
2020/07/31 820 831 772 772 249,500
2020/07/30 810 865 810 843 398,000
2020/07/29 901 901 850 850 206,000
2020/07/28 917 924 905 911 78,300
2020/07/27 925 925 904 916 81,400
2020/07/22 950 962 927 927 50,600
2020/07/21 950 953 932 950 90,500
2020/07/20 932 947 909 942 99,000
2020/07/17 951 974 934 939 108,500
2020/07/16 975 990 956 964 180,500
2020/07/15 949 981 939 960 209,900
2020/07/14 916 929 901 924 155,800
2020/07/13 877 903 875 901 83,400
2020/07/10 873 873 850 850 153,400
2020/07/09 903 903 880 881 71,500
2020/07/08 914 926 906 906 84,600
2020/07/07 954 954 918 926 98,400
2020/07/06 923 947 923 945 71,000
2020/07/03 932 942 913 920 57,300
2020/07/02 931 962 930 932 120,400
2020/07/01 961 961 928 929 90,300
2020/06/30 975 986 945 946 137,100
2020/06/29 974 976 938 945 69,200
2020/06/26 956 974 948 974 103,600
2020/06/25 961 978 937 944 139,900
2020/06/24 961 992 954 986 137,600
2020/06/23 940 964 936 957 138,700
2020/06/22 930 949 910 928 104,600
2020/06/19 966 975 924 942 395,700
2020/06/18 984 985 955 965 169,900
2020/06/17 1,030 1,030 992 1,002 120,400
2020/06/16 1,006 1,036 979 1,034 120,600
2020/06/15 1,004 1,007 961 961 122,900
2020/06/12 1,035 1,039 991 1,002 203,800
2020/06/11 1,095 1,099 1,058 1,060 103,200
2020/06/10 1,112 1,112 1,082 1,106 104,400
2020/06/09 1,113 1,113 1,087 1,104 108,000
2020/06/08 1,114 1,120 1,096 1,103 116,600
2020/06/05 1,080 1,089 1,061 1,086 114,500
2020/06/04 1,077 1,080 1,056 1,070 133,900
2020/06/03 1,039 1,065 1,037 1,047 229,000
2020/06/02 996 1,021 989 1,015 191,600
2020/06/01 987 1,001 976 987 106,200
2020/05/29 1,003 1,008 978 987 218,300
2020/05/28 1,017 1,030 996 1,019 257,200
2020/05/27 988 1,004 974 992 115,000
2020/05/26 975 995 964 986 172,100
2020/05/25 939 956 935 952 103,300
2020/05/22 951 952 919 925 128,000
2020/05/21 964 974 945 951 89,200
2020/05/20 957 970 942 970 150,400
2020/05/19 946 996 946 987 149,000
2020/05/18 924 924 903 919 58,900
2020/05/15 920 925 891 911 112,000
2020/05/14 936 936 900 900 90,400
2020/05/13 980 985 939 942 187,600
2020/05/12 1,000 1,012 985 995 169,400
2020/05/11 950 1,029 950 1,009 203,200
2020/05/08 937 948 931 940 130,300
2020/05/07 904 919 896 913 214,800
2020/05/01 871 933 870 912 224,400
2020/04/30 910 947 903 916 193,000
2020/04/28 871 875 853 875 95,100
2020/04/27 847 875 839 875 77,400
2020/04/24 860 862 835 846 109,600
2020/04/23 804 874 804 869 179,800
2020/04/22 803 803 781 797 125,100
2020/04/21 818 826 805 811 158,400
2020/04/20 823 836 819 828 63,600
2020/04/17 814 844 807 836 135,000
2020/04/16 777 807 771 806 100,400
2020/04/15 798 808 779 791 190,600
2020/04/14 787 811 773 806 211,400
2020/04/13 820 825 799 799 113,700
2020/04/10 812 838 789 829 206,100
2020/04/09 778 820 766 812 252,900
2020/04/08 788 792 761 790 357,300
2020/04/07 765 817 760 790 302,400
2020/04/06 735 764 717 750 413,100
2020/04/03 788 796 728 750 281,600
2020/04/02 826 829 783 787 268,500
2020/04/01 896 915 851 856 228,300
2020/03/31 990 992 930 941 118,400
2020/03/30 970 990 942 990 231,600
2020/03/27 1,000 1,003 954 1,002 231,200
2020/03/26 967 972 925 961 175,400
2020/03/25 942 967 923 967 229,400
2020/03/24 878 916 867 916 128,100
2020/03/23 840 865 814 863 203,200
2020/03/19 888 892 828 851 196,100
2020/03/18 903 915 873 873 169,900
2020/03/17 840 910 819 903 195,400
2020/03/16 905 923 867 867 250,200
2020/03/13 856 926 856 893 325,900
2020/03/12 977 987 932 945 215,900
2020/03/11 1,005 1,036 990 990 169,000
2020/03/10 972 1,017 947 1,008 169,700
2020/03/09 1,017 1,036 985 1,002 154,600
2020/03/06 1,093 1,099 1,064 1,066 105,800
2020/03/05 1,170 1,176 1,121 1,123 91,400
2020/03/04 1,129 1,148 1,123 1,141 119,300
2020/03/03 1,194 1,204 1,150 1,150 157,000
2020/03/02 1,168 1,204 1,159 1,183 148,500
2020/02/28 1,149 1,180 1,140 1,176 238,900
2020/02/27 1,210 1,213 1,186 1,194 143,300
2020/02/26 1,201 1,239 1,192 1,234 104,900
2020/02/25 1,224 1,253 1,224 1,229 137,100
2020/02/21 1,294 1,317 1,294 1,303 63,400
2020/02/20 1,313 1,320 1,287 1,293 61,500
2020/02/19 1,307 1,308 1,288 1,292 63,900
2020/02/18 1,312 1,315 1,287 1,295 74,900
2020/02/17 1,308 1,311 1,284 1,306 96,900
2020/02/14 1,324 1,329 1,314 1,323 103,700
2020/02/13 1,337 1,339 1,320 1,339 69,000
2020/02/12 1,320 1,338 1,316 1,324 99,600
2020/02/10 1,339 1,350 1,325 1,326 117,000
2020/02/07 1,379 1,379 1,357 1,358 66,100
2020/02/06 1,348 1,386 1,347 1,379 151,900
2020/02/05 1,323 1,341 1,319 1,320 138,800
2020/02/04 1,279 1,301 1,272 1,297 115,600
2020/02/03 1,284 1,306 1,277 1,281 233,900
2020/01/31 1,335 1,345 1,320 1,329 159,800
2020/01/30 1,360 1,360 1,304 1,325 349,500
2020/01/29 1,395 1,404 1,377 1,387 128,800
2020/01/28 1,404 1,404 1,379 1,395 156,500
2020/01/27 1,429 1,430 1,403 1,412 133,000
2020/01/24 1,480 1,480 1,447 1,452 140,700
2020/01/23 1,525 1,525 1,478 1,489 111,700
2020/01/22 1,506 1,532 1,503 1,526 144,400
2020/01/21 1,517 1,530 1,497 1,506 141,100
2020/01/20 1,505 1,535 1,504 1,531 213,100
2020/01/17 1,447 1,480 1,447 1,475 127,900
2020/01/16 1,461 1,470 1,441 1,441 79,400
2020/01/15 1,478 1,481 1,462 1,472 114,000
2020/01/14 1,529 1,532 1,488 1,494 106,200
2020/01/10 1,559 1,559 1,511 1,519 214,200
2020/01/09 1,468 1,475 1,458 1,464 96,000
2020/01/08 1,445 1,458 1,423 1,454 156,700
2020/01/07 1,457 1,468 1,451 1,464 104,600
2020/01/06 1,453 1,462 1,441 1,451 129,500

このページの先頭へ