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

パン・パシフィック・インターナショナルホールディングス(7532)の株価時系列情報

パン・パシフィック・インターナショナルホールディングス(7532)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
2026/11/02 739 751 738 745 10,473,600
2026/10/30 741 745 735 737 10,256,400
2026/10/29 732 732 723 731 12,125,400
2026/10/28 735 742 726 729 10,305,100
2026/10/27 739 744 733 741 10,047,100
2026/10/26 742 753 732 750 9,665,600
2026/10/23 760 771 745 745 14,453,400
2026/10/22 736 748 735 744 9,029,600
2026/10/21 742 749 737 744 11,249,100
2026/10/20 741 747 733 747 10,943,500
2026/10/19 745 747 735 739 14,418,200
2026/10/16 731 746 730 739 15,118,000
2026/10/15 720 740 715 731 23,950,900
2026/10/14 704 712 695 712 19,955,100
2026/10/13 698 706 685 705 22,765,400
2026/10/09 681 687 674 678 15,979,800
2026/10/08 686 689 673 680 23,622,400
2026/10/07 684 689 680 680 19,131,000
2026/10/06 688 693 684 687 17,216,300
2026/10/05 684 694 683 693 15,306,400
2026/10/02 700 702 679 685 26,369,500
2026/10/01 707 710 703 705 19,301,200
2026/09/30 706 716 691 716 23,748,200
2026/09/29 719 719 702 713 15,117,000
2026/09/28 738 740 711 719 17,864,300
2026/09/25 709 717 708 712 13,017,200
2026/09/24 708 725 705 716 19,305,600
2026/09/18 723 724 713 713 20,670,400
2026/09/17 716 727 713 727 18,596,200
2026/09/16 720 729 718 720 12,644,700
2026/09/15 743 747 726 727 13,061,700
2026/09/14 730 745 726 735 16,889,200
2026/09/11 711 732 710 726 22,135,200
2026/09/10 745 751 739 748 14,709,700
2026/09/09 771 772 755 756 19,852,600
2026/09/08 770 780 767 778 13,779,200
2026/09/07 784 787 766 769 18,168,800
2026/09/04 750 782 747 776 20,649,700
2026/09/03 770 777 758 760 16,627,700
2026/09/02 769 776 761 769 24,586,500
2026/09/01 797 804 773 777 31,915,200
2026/08/31 813 814 802 807 12,197,500
2026/08/28 805 810 799 810 18,555,100
2026/08/27 813 823 810 813 13,588,500
2026/08/26 818 837 817 824 11,053,000
2026/08/25 817 826 809 814 15,475,800
2026/08/24 808 815 803 811 16,282,300
2026/08/21 811 822 806 818 16,164,100
2026/08/20 814 834 808 810 23,398,600
2026/08/19 829 855 810 814 34,992,000
2026/08/18 915 927 908 916 15,874,400
2026/08/17 920 925 906 909 7,561,000
2026/08/14 917 932 911 926 8,748,700
2026/08/13 918 931 915 926 8,508,500
2026/08/12 925 940 916 930 12,243,900
2026/08/10 914 934 902 926 8,387,200
2026/08/07 893 922 893 918 8,746,900
2026/08/06 904 905 889 896 5,026,700
2026/08/05 882 889 875 884 7,225,500
2026/08/04 897 900 881 889 5,504,300
2026/08/03 897 907 887 897 7,666,700
2026/07/31 903 929 897 902 13,335,800
2026/07/30 970 973 928 941 12,683,900
2026/07/29 926 985 925 965 20,441,100
2026/07/28 909 928 897 924 11,826,600
2026/07/27 864 894 862 894 8,374,100
2026/07/24 850 871 844 863 6,927,400
2026/07/23 856 862 846 856 6,045,000
2026/07/22 858 869 854 866 7,010,800
2026/07/21 878 896 877 881 9,065,700
2026/07/17 884 904 881 889 13,238,300
2026/07/16 869 892 864 869 8,272,100
2026/07/15 872 875 853 859 8,447,400
2026/07/14 882 891 873 874 7,420,500
2026/07/13 853 874 847 873 7,961,100
2026/07/10 868 868 849 850 9,319,000
2026/07/09 875 878 860 871 10,620,300
2026/07/08 882 883 856 873 14,734,400
2026/07/07 852 870 838 867 13,886,200
2026/07/06 821 853 817 853 8,826,900
2026/07/03 835 848 815 818 8,524,900
2026/07/02 814 830 808 821 8,356,400
2026/07/01 811 818 794 794 10,371,000
2026/06/30 851 854 821 823 12,157,200
2026/06/29 823 846 820 826 11,480,100
2026/06/26 823 828 815 823 11,977,400
2026/06/25 823 831 814 821 10,826,200
2026/06/24 816 832 815 819 10,505,100
2026/06/23 812 824 806 813 10,696,300
2026/06/22 815 822 810 816 8,875,500
2026/06/19 827 829 811 819 13,115,400
2026/06/18 840 845 825 835 7,911,200
2026/06/17 836 852 834 836 7,820,900
2026/06/16 828 836 823 835 10,168,000
2026/06/15 852 859 837 837 10,026,400
2026/06/12 861 870 852 855 11,446,700
2026/06/11 883 894 861 868 13,632,800
2026/06/10 846 852 836 849 8,280,200
2026/06/09 854 855 833 833 7,836,700
2026/06/08 847 856 829 839 10,968,100
2026/06/05 825 844 822 832 6,266,300
2026/06/04 825 844 820 826 9,390,800
2026/06/03 814 829 807 825 9,425,900
2026/06/02 809 834 795 827 9,167,400
2026/06/01 881 883 820 824 12,430,600
2026/05/29 862 907 856 878 24,956,100
2026/05/28 840 862 837 859 16,167,200
2026/05/27 819 819 801 819 13,791,600
2026/05/26 819 826 802 809 13,257,500
2026/05/25 863 865 818 825 13,279,300
2026/05/22 856 878 855 867 9,405,200
2026/05/21 872 873 860 867 10,250,600
2026/05/20 895 896 865 872 9,807,500
2026/05/19 886 890 866 885 8,372,100
2026/05/18 872 889 869 871 9,284,700
2026/05/15 843 871 842 871 9,131,900
2026/05/14 869 875 841 858 15,717,300
2026/05/13 885 895 879 884 11,563,500
2026/05/12 897 904 888 894 6,062,600
2026/05/11 887 916 882 907 8,683,900
2026/05/08 888 898 882 884 8,199,800
2026/05/07 890 892 869 887 12,605,500
2026/05/01 880 900 879 888 6,483,500
2026/04/30 889 890 873 889 11,175,700
2026/04/28 902 911 898 901 11,586,100
2026/04/27 914 921 906 915 6,641,100
2026/04/24 920 922 910 918 5,115,300
2026/04/23 944 946 915 922 8,867,300
2026/04/22 949 957 942 949 6,811,900
2026/04/21 959 962 942 942 4,821,700
2026/04/20 950 959 946 959 5,711,800
2026/04/17 954 963 940 940 6,870,200
2026/04/16 957 972 954 963 6,233,100
2026/04/15 970 972 955 962 8,479,500
2026/04/14 950 965 947 963 7,832,900
2026/04/13 945 969 938 954 8,301,900
2026/04/10 950 953 931 939 8,693,200
2026/04/09 984 984 954 957 7,948,500
2026/04/08 989 1,000 969 975 11,845,800
2026/04/07 996 1,006 978 978 10,175,600
2026/04/06 960 1,002 955 992 14,019,400
2026/04/03 947 962 944 951 7,898,300
2026/03/27 999 1,000 976 983 10,665,900
2026/03/26 986 988 968 971 6,915,800
2026/03/25 987 991 971 975 10,094,000
2026/03/24 976 984 967 972 8,170,100
2026/03/23 975 989 965 973 8,659,600
2026/03/19 980 1,007 980 990 10,232,500
2026/03/18 982 1,024 981 1,016 5,750,300
2026/03/17 1,017 1,038 1,012 1,012 5,148,400
2026/03/16 1,019 1,024 1,003 1,004 7,203,800
2026/03/13 980 1,022 977 1,010 8,990,900
2026/03/12 1,014 1,026 999 1,001 9,990,500
2026/03/11 1,058 1,067 1,039 1,039 7,721,600
2026/03/10 1,050 1,051 1,032 1,038 7,950,800
2026/03/09 1,036 1,052 1,007 1,048 15,621,000
2026/03/06 1,034 1,064 1,015 1,059 14,572,200
2026/03/05 1,030 1,038 1,020 1,024 11,821,900
2026/03/04 983 1,024 976 1,013 15,848,200
2026/03/03 1,018 1,020 964 989 14,369,900
2026/03/02 1,030 1,052 1,023 1,038 9,348,700
2026/02/27 1,049 1,049 1,025 1,040 16,140,800
2026/02/26 1,033 1,036 1,018 1,018 9,048,900
2026/02/25 1,019 1,041 1,004 1,036 9,248,000
2026/02/24 1,016 1,034 1,009 1,024 11,250,200
2026/02/20 990 1,007 981 1,005 12,953,400
2026/02/19 960 988 954 985 9,968,400
2026/02/18 953 967 951 956 7,706,500
2026/02/17 972 976 951 953 6,220,400
2026/02/16 962 969 937 968 8,025,300
2026/02/13 990 1,006 963 977 14,351,300
2026/02/12 950 983 946 975 8,771,400
2026/02/10 968 990 966 975 6,681,300
2026/02/09 969 980 963 975 7,377,200
2026/02/06 965 966 954 966 6,100,000
2026/02/05 951 967 935 961 7,469,200
2026/02/04 928 943 925 939 8,420,200
2026/02/03 930 936 923 928 9,640,600
2026/02/02 918 924 908 908 6,669,000
2026/01/30 911 916 899 916 8,917,300
2026/01/29 903 909 898 899 7,691,600
2026/01/28 925 931 916 924 5,970,400
2026/01/27 935 935 921 928 5,747,700
2026/01/26 935 939 918 928 6,663,500
2026/01/23 921 935 920 929 5,470,000
2026/01/22 950 954 924 925 9,116,500
2026/01/21 973 985 953 954 13,862,500
2026/01/20 936 983 935 973 18,884,200
2026/01/19 900 935 893 929 15,729,600
2026/01/16 895 900 883 890 10,464,500
2026/01/15 896 909 885 905 13,048,900
2026/01/14 899 908 893 896 13,524,600
2026/01/13 920 927 907 912 9,761,700
2026/01/09 921 931 913 925 7,511,900
2026/01/08 922 925 908 913 9,364,000
2026/01/07 913 926 910 919 7,456,600
2026/01/06 918 931 909 926 9,713,000
2026/01/05 932 936 917 917 8,198,200
2025/12/30 949 949 930 932 5,065,400
2025/12/29 947 948 935 937 5,980,200

このページの先頭へ