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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,850 | 3,892 | 3,824 | 3,843 | 910,500 |
| 2024/07/25 | 3,903 | 3,914 | 3,843 | 3,872 | 1,586,500 |
| 2024/07/24 | 4,011 | 4,062 | 3,972 | 4,006 | 1,845,600 |
| 2024/07/23 | 4,000 | 4,043 | 3,986 | 4,024 | 1,373,100 |
| 2024/07/22 | 4,007 | 4,055 | 3,992 | 4,005 | 1,090,300 |
| 2024/07/19 | 3,948 | 4,056 | 3,937 | 4,025 | 1,686,400 |
| 2024/07/18 | 3,848 | 3,933 | 3,840 | 3,910 | 1,346,600 |
| 2024/07/17 | 3,927 | 3,938 | 3,853 | 3,894 | 947,700 |
| 2024/07/16 | 3,889 | 3,927 | 3,875 | 3,902 | 1,011,800 |
| 2024/07/12 | 3,947 | 3,984 | 3,896 | 3,924 | 1,631,600 |
| 2024/07/11 | 4,030 | 4,035 | 3,950 | 3,954 | 1,162,600 |
| 2024/07/10 | 3,904 | 4,010 | 3,904 | 4,010 | 1,079,700 |
| 2024/07/09 | 3,929 | 3,955 | 3,907 | 3,933 | 926,900 |
| 2024/07/08 | 3,979 | 4,025 | 3,903 | 3,907 | 1,298,300 |
| 2024/07/05 | 3,869 | 3,999 | 3,865 | 3,951 | 1,241,900 |
| 2024/07/04 | 3,960 | 3,995 | 3,859 | 3,859 | 1,383,500 |
| 2024/07/03 | 3,915 | 3,940 | 3,876 | 3,913 | 1,256,800 |
| 2024/07/02 | 3,850 | 3,928 | 3,849 | 3,912 | 1,572,500 |
| 2024/07/01 | 3,763 | 3,848 | 3,753 | 3,838 | 1,582,500 |
| 2024/06/28 | 3,842 | 3,845 | 3,764 | 3,764 | 1,231,600 |
| 2024/06/27 | 3,862 | 3,864 | 3,804 | 3,811 | 1,418,000 |
| 2024/06/26 | 3,856 | 3,925 | 3,856 | 3,877 | 2,703,200 |
| 2024/06/25 | 3,769 | 3,866 | 3,765 | 3,847 | 2,228,500 |
| 2024/06/24 | 3,750 | 3,788 | 3,743 | 3,746 | 1,714,200 |
| 2024/06/21 | 3,751 | 3,786 | 3,725 | 3,743 | 1,645,800 |
| 2024/06/20 | 3,830 | 3,840 | 3,732 | 3,742 | 1,303,200 |
| 2024/06/19 | 3,799 | 3,855 | 3,795 | 3,839 | 1,406,200 |
| 2024/06/18 | 3,753 | 3,788 | 3,743 | 3,779 | 1,105,400 |
| 2024/06/17 | 3,743 | 3,743 | 3,686 | 3,708 | 1,063,500 |
| 2024/06/14 | 3,715 | 3,801 | 3,692 | 3,757 | 1,590,500 |
| 2024/06/13 | 3,820 | 3,823 | 3,719 | 3,736 | 1,218,300 |
| 2024/06/12 | 3,812 | 3,815 | 3,741 | 3,802 | 1,768,500 |
| 2024/06/11 | 3,938 | 3,982 | 3,882 | 3,893 | 1,347,000 |
| 2024/06/10 | 3,928 | 3,949 | 3,870 | 3,912 | 1,185,400 |
| 2024/06/07 | 3,940 | 3,985 | 3,905 | 3,919 | 1,216,300 |
| 2024/06/06 | 3,936 | 3,951 | 3,900 | 3,921 | 1,364,300 |
| 2024/06/05 | 3,976 | 4,000 | 3,866 | 3,921 | 2,232,700 |
| 2024/06/04 | 4,022 | 4,063 | 3,939 | 4,032 | 1,376,500 |
| 2024/06/03 | 4,107 | 4,114 | 4,026 | 4,092 | 1,540,600 |
| 2024/05/31 | 4,010 | 4,097 | 3,993 | 4,037 | 3,837,900 |
| 2024/05/30 | 3,935 | 4,006 | 3,926 | 3,989 | 808,000 |
| 2024/05/29 | 4,020 | 4,050 | 3,964 | 3,978 | 1,015,800 |
| 2024/05/28 | 4,012 | 4,037 | 3,983 | 4,016 | 1,135,200 |
| 2024/05/27 | 3,949 | 4,002 | 3,934 | 4,000 | 740,900 |
| 2024/05/24 | 3,963 | 4,032 | 3,930 | 3,948 | 1,322,700 |
| 2024/05/23 | 3,939 | 3,979 | 3,892 | 3,955 | 1,232,900 |
| 2024/05/22 | 3,843 | 3,985 | 3,837 | 3,900 | 1,620,300 |
| 2024/05/21 | 3,835 | 3,874 | 3,818 | 3,845 | 726,000 |
| 2024/05/20 | 3,826 | 3,887 | 3,806 | 3,829 | 954,200 |
| 2024/05/17 | 3,910 | 3,913 | 3,804 | 3,835 | 1,168,600 |
| 2024/05/16 | 3,880 | 3,903 | 3,817 | 3,852 | 1,563,100 |
| 2024/05/15 | 3,728 | 3,859 | 3,692 | 3,849 | 1,621,100 |
| 2024/05/14 | 3,920 | 3,922 | 3,694 | 3,709 | 2,404,500 |
| 2024/05/13 | 3,720 | 3,754 | 3,699 | 3,730 | 1,666,900 |
| 2024/05/10 | 3,707 | 3,762 | 3,705 | 3,735 | 1,262,800 |
| 2024/05/09 | 3,690 | 3,698 | 3,646 | 3,665 | 1,002,700 |
| 2024/05/08 | 3,719 | 3,740 | 3,677 | 3,687 | 1,163,700 |
| 2024/05/07 | 3,734 | 3,785 | 3,715 | 3,770 | 1,611,500 |
| 2024/05/02 | 3,700 | 3,710 | 3,663 | 3,689 | 1,029,900 |
| 2024/05/01 | 3,705 | 3,713 | 3,645 | 3,690 | 1,099,100 |
| 2024/04/30 | 3,758 | 3,758 | 3,700 | 3,726 | 1,543,400 |
| 2024/04/26 | 3,709 | 3,740 | 3,692 | 3,731 | 1,896,500 |
| 2024/04/25 | 3,827 | 3,835 | 3,722 | 3,722 | 845,000 |
| 2024/04/24 | 3,741 | 3,829 | 3,725 | 3,829 | 1,130,100 |
| 2024/04/23 | 3,756 | 3,761 | 3,737 | 3,754 | 970,200 |
| 2024/04/22 | 3,784 | 3,798 | 3,730 | 3,757 | 1,243,900 |
| 2024/04/19 | 3,800 | 3,810 | 3,727 | 3,757 | 1,498,300 |
| 2024/04/18 | 3,764 | 3,813 | 3,757 | 3,785 | 1,118,900 |
| 2024/04/17 | 3,787 | 3,793 | 3,713 | 3,762 | 1,439,500 |
| 2024/04/16 | 3,870 | 3,876 | 3,757 | 3,772 | 1,566,800 |
| 2024/04/15 | 3,959 | 3,966 | 3,896 | 3,933 | 1,256,700 |
| 2024/04/12 | 3,976 | 4,034 | 3,945 | 3,982 | 1,659,200 |
| 2024/04/11 | 3,826 | 3,963 | 3,806 | 3,931 | 1,711,900 |
| 2024/04/10 | 3,845 | 3,881 | 3,829 | 3,842 | 657,400 |
| 2024/04/09 | 3,860 | 3,866 | 3,807 | 3,825 | 1,149,600 |
| 2024/04/08 | 3,844 | 3,873 | 3,827 | 3,853 | 842,400 |
| 2024/04/05 | 3,753 | 3,838 | 3,750 | 3,828 | 950,900 |
| 2024/04/04 | 3,800 | 3,856 | 3,774 | 3,818 | 1,603,800 |
| 2024/04/03 | 3,795 | 3,807 | 3,758 | 3,780 | 1,773,800 |
| 2024/04/02 | 3,855 | 3,868 | 3,774 | 3,811 | 1,944,600 |
| 2024/04/01 | 4,060 | 4,062 | 3,836 | 3,859 | 2,228,000 |
| 2024/03/29 | 3,976 | 4,065 | 3,970 | 4,043 | 1,112,900 |
| 2024/03/28 | 4,109 | 4,122 | 3,980 | 4,005 | 2,257,400 |
| 2024/03/27 | 3,955 | 4,108 | 3,955 | 4,076 | 2,520,500 |
| 2024/03/26 | 3,990 | 4,015 | 3,941 | 3,989 | 1,454,500 |
| 2024/03/25 | 3,995 | 4,055 | 3,976 | 3,995 | 1,562,800 |
| 2024/03/22 | 4,000 | 4,018 | 3,947 | 3,964 | 1,391,900 |
| 2024/03/21 | 3,997 | 4,031 | 3,954 | 3,986 | 2,124,800 |
| 2024/03/19 | 3,814 | 3,964 | 3,812 | 3,943 | 2,828,800 |
| 2024/03/18 | 3,744 | 3,831 | 3,721 | 3,815 | 1,768,100 |
| 2024/03/15 | 3,676 | 3,735 | 3,664 | 3,714 | 2,137,700 |
| 2024/03/14 | 3,650 | 3,666 | 3,597 | 3,653 | 2,121,100 |
| 2024/03/13 | 3,558 | 3,586 | 3,455 | 3,542 | 2,268,600 |
| 2024/03/12 | 3,495 | 3,600 | 3,451 | 3,600 | 1,978,300 |
| 2024/03/11 | 3,484 | 3,521 | 3,447 | 3,521 | 1,216,300 |
| 2024/03/08 | 3,492 | 3,536 | 3,453 | 3,514 | 1,351,000 |
| 2024/03/07 | 3,460 | 3,526 | 3,458 | 3,483 | 1,204,200 |
| 2024/03/06 | 3,421 | 3,509 | 3,421 | 3,471 | 1,616,200 |
| 2024/03/05 | 3,451 | 3,482 | 3,412 | 3,464 | 1,390,600 |
| 2024/03/04 | 3,525 | 3,539 | 3,481 | 3,490 | 1,334,700 |
| 2024/03/01 | 3,507 | 3,523 | 3,472 | 3,473 | 1,129,800 |
| 2024/02/29 | 3,460 | 3,528 | 3,455 | 3,525 | 1,740,100 |
| 2024/02/28 | 3,465 | 3,512 | 3,459 | 3,474 | 1,049,400 |
| 2024/02/27 | 3,490 | 3,490 | 3,438 | 3,471 | 1,167,400 |
| 2024/02/26 | 3,549 | 3,564 | 3,461 | 3,477 | 1,367,900 |
| 2024/02/22 | 3,434 | 3,518 | 3,421 | 3,511 | 2,428,300 |
| 2024/02/21 | 3,439 | 3,492 | 3,411 | 3,483 | 1,889,500 |
| 2024/02/20 | 3,500 | 3,512 | 3,435 | 3,476 | 1,526,100 |
| 2024/02/19 | 3,495 | 3,522 | 3,456 | 3,516 | 1,163,400 |
| 2024/02/16 | 3,541 | 3,554 | 3,470 | 3,498 | 1,990,800 |
| 2024/02/15 | 3,660 | 3,662 | 3,491 | 3,510 | 3,781,800 |
| 2024/02/14 | 3,627 | 3,657 | 3,560 | 3,655 | 5,420,000 |
| 2024/02/13 | 3,318 | 3,400 | 3,313 | 3,390 | 2,688,100 |
| 2024/02/09 | 3,284 | 3,388 | 3,269 | 3,349 | 1,796,800 |
| 2024/02/08 | 3,320 | 3,333 | 3,274 | 3,284 | 1,488,600 |
| 2024/02/07 | 3,259 | 3,307 | 3,232 | 3,305 | 1,375,300 |
| 2024/02/06 | 3,211 | 3,254 | 3,211 | 3,233 | 1,829,100 |
| 2024/02/05 | 3,340 | 3,346 | 3,268 | 3,272 | 1,615,400 |
| 2024/02/02 | 3,237 | 3,312 | 3,228 | 3,306 | 2,445,100 |
| 2024/02/01 | 3,192 | 3,219 | 3,178 | 3,183 | 1,310,800 |
| 2024/01/31 | 3,152 | 3,207 | 3,146 | 3,207 | 1,819,100 |
| 2024/01/30 | 3,189 | 3,212 | 3,176 | 3,188 | 1,372,800 |
| 2024/01/29 | 3,189 | 3,200 | 3,152 | 3,189 | 1,606,000 |
| 2024/01/26 | 3,232 | 3,232 | 3,168 | 3,171 | 2,094,700 |
| 2024/01/25 | 3,230 | 3,257 | 3,213 | 3,230 | 2,037,200 |
| 2024/01/24 | 3,265 | 3,274 | 3,223 | 3,269 | 1,832,400 |
| 2024/01/23 | 3,335 | 3,357 | 3,254 | 3,286 | 1,657,900 |
| 2024/01/22 | 3,305 | 3,332 | 3,291 | 3,321 | 1,456,500 |
| 2024/01/19 | 3,392 | 3,398 | 3,297 | 3,326 | 1,410,400 |
| 2024/01/18 | 3,305 | 3,364 | 3,300 | 3,347 | 1,311,900 |
| 2024/01/17 | 3,286 | 3,358 | 3,286 | 3,318 | 1,831,700 |
| 2024/01/16 | 3,423 | 3,423 | 3,299 | 3,299 | 1,246,600 |
| 2024/01/15 | 3,362 | 3,423 | 3,336 | 3,392 | 1,086,600 |
| 2024/01/12 | 3,340 | 3,389 | 3,318 | 3,382 | 2,825,000 |
| 2024/01/11 | 3,338 | 3,356 | 3,211 | 3,255 | 3,762,800 |
| 2024/01/10 | 3,337 | 3,350 | 3,301 | 3,338 | 1,742,000 |
| 2024/01/09 | 3,300 | 3,394 | 3,293 | 3,351 | 1,889,200 |
| 2024/01/05 | 3,327 | 3,359 | 3,291 | 3,292 | 2,145,600 |
| 2024/01/04 | 3,327 | 3,393 | 3,280 | 3,391 | 1,235,600 |
| 2023/12/29 | 3,333 | 3,367 | 3,323 | 3,364 | 1,091,600 |
| 2023/12/28 | 3,353 | 3,365 | 3,333 | 3,352 | 1,023,500 |
| 2023/12/27 | 3,280 | 3,342 | 3,275 | 3,332 | 1,361,700 |
| 2023/12/26 | 3,321 | 3,322 | 3,260 | 3,285 | 1,033,000 |
| 2023/12/25 | 3,353 | 3,353 | 3,305 | 3,318 | 867,400 |
| 2023/12/22 | 3,280 | 3,339 | 3,280 | 3,312 | 1,063,300 |
| 2023/12/21 | 3,300 | 3,309 | 3,257 | 3,293 | 1,572,000 |
| 2023/12/20 | 3,349 | 3,379 | 3,327 | 3,356 | 2,128,900 |
| 2023/12/19 | 3,233 | 3,286 | 3,195 | 3,283 | 1,772,600 |
| 2023/12/18 | 3,250 | 3,251 | 3,167 | 3,224 | 2,605,000 |
| 2023/12/15 | 3,400 | 3,414 | 3,331 | 3,363 | 2,300,300 |
| 2023/12/14 | 3,455 | 3,479 | 3,350 | 3,376 | 1,889,900 |
| 2023/12/13 | 3,408 | 3,488 | 3,396 | 3,438 | 2,377,000 |
| 2023/12/12 | 3,390 | 3,409 | 3,358 | 3,371 | 1,832,800 |
| 2023/12/11 | 3,362 | 3,388 | 3,324 | 3,371 | 1,640,400 |
| 2023/12/08 | 3,343 | 3,373 | 3,308 | 3,314 | 2,154,500 |
| 2023/12/07 | 3,360 | 3,360 | 3,319 | 3,329 | 1,097,100 |
| 2023/12/06 | 3,300 | 3,383 | 3,289 | 3,376 | 1,610,800 |
| 2023/12/05 | 3,326 | 3,336 | 3,277 | 3,278 | 1,747,200 |
| 2023/12/04 | 3,300 | 3,343 | 3,291 | 3,325 | 1,543,900 |
| 2023/12/01 | 3,274 | 3,317 | 3,247 | 3,306 | 2,484,800 |
| 2023/11/30 | 3,217 | 3,235 | 3,178 | 3,204 | 4,794,500 |
| 2023/11/29 | 3,257 | 3,269 | 3,207 | 3,242 | 1,609,900 |
| 2023/11/28 | 3,300 | 3,316 | 3,263 | 3,270 | 1,945,400 |
| 2023/11/27 | 3,315 | 3,329 | 3,267 | 3,291 | 2,145,100 |
| 2023/11/24 | 3,316 | 3,325 | 3,270 | 3,298 | 1,969,500 |
| 2023/11/22 | 3,316 | 3,390 | 3,303 | 3,329 | 2,381,300 |
| 2023/11/21 | 3,369 | 3,396 | 3,291 | 3,332 | 2,285,900 |
| 2023/11/20 | 3,408 | 3,449 | 3,378 | 3,394 | 2,224,000 |
| 2023/11/17 | 3,310 | 3,399 | 3,303 | 3,376 | 1,848,400 |
| 2023/11/16 | 3,333 | 3,348 | 3,292 | 3,321 | 1,126,300 |
| 2023/11/15 | 3,377 | 3,388 | 3,267 | 3,337 | 2,193,700 |
| 2023/11/14 | 3,300 | 3,382 | 3,232 | 3,249 | 3,168,600 |
| 2023/11/13 | 3,175 | 3,272 | 3,146 | 3,221 | 4,253,500 |
| 2023/11/10 | 2,989 | 3,009 | 2,957 | 3,006 | 1,836,900 |
| 2023/11/09 | 2,996 | 3,031 | 2,964 | 3,025 | 1,287,100 |
| 2023/11/08 | 3,010 | 3,024 | 2,961 | 2,995 | 1,174,000 |
| 2023/11/07 | 3,056 | 3,072 | 3,012 | 3,023 | 1,219,800 |
| 2023/11/06 | 3,023 | 3,078 | 2,986 | 3,056 | 1,965,100 |
| 2023/11/02 | 2,953 | 2,968 | 2,928 | 2,942 | 1,108,500 |
| 2023/11/01 | 2,936 | 2,971 | 2,922 | 2,955 | 1,928,500 |
| 2023/10/31 | 2,853 | 2,910 | 2,834 | 2,907 | 1,659,300 |
| 2023/10/30 | 2,885 | 2,887 | 2,809 | 2,834 | 2,070,800 |
| 2023/10/27 | 2,840 | 2,948 | 2,819 | 2,943 | 2,210,400 |
| 2023/10/26 | 2,817 | 2,849 | 2,803 | 2,832 | 1,098,500 |
| 2023/10/25 | 2,805 | 2,850 | 2,794 | 2,824 | 1,112,600 |
| 2023/10/24 | 2,826 | 2,834 | 2,755 | 2,807 | 1,665,700 |
| 2023/10/23 | 2,803 | 2,847 | 2,792 | 2,825 | 2,087,100 |
| 2023/10/20 | 2,863 | 2,868 | 2,816 | 2,826 | 1,785,100 |
| 2023/10/19 | 2,901 | 2,941 | 2,889 | 2,896 | 1,112,900 |
| 2023/10/18 | 2,937 | 2,951 | 2,893 | 2,941 | 1,485,500 |
| 2023/10/17 | 2,879 | 2,938 | 2,865 | 2,931 | 2,012,800 |
| 2023/10/16 | 2,937 | 2,945 | 2,856 | 2,884 | 1,826,100 |
| 2023/10/13 | 2,970 | 2,973 | 2,882 | 2,949 | 2,898,600 |
| 2023/10/12 | 3,065 | 3,071 | 3,004 | 3,008 | 1,428,700 |
| 2023/10/11 | 3,090 | 3,117 | 3,068 | 3,069 | 1,390,500 |
| 2023/10/10 | 3,031 | 3,084 | 3,029 | 3,055 | 1,213,700 |
| 2023/10/06 | 3,020 | 3,068 | 3,008 | 3,025 | 1,470,900 |
| 2023/10/05 | 2,982 | 3,030 | 2,942 | 3,020 | 1,882,700 |
| 2023/10/04 | 2,950 | 3,026 | 2,941 | 3,001 | 3,167,700 |
| 2023/10/03 | 3,042 | 3,053 | 2,972 | 2,980 | 1,799,500 |