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
2026/05/08 888 898 882 884 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
2025/12/26 944 952 942 946 8,159,300
2025/12/25 960 960 942 943 5,222,700
2025/12/24 956 958 947 947 5,975,900
2025/12/23 957 963 952 957 6,378,600
2025/12/22 970 975 943 956 7,447,900
2025/12/19 964 976 961 974 8,173,000
2025/12/18 949 979 938 970 8,772,100
2025/12/17 935 946 932 939 5,677,800
2025/12/16 962 965 946 946 7,417,200
2025/12/15 976 977 966 968 6,071,900
2025/12/12 950 972 950 965 8,227,300
2025/12/11 946 953 945 950 5,698,100
2025/12/10 951 961 945 949 7,629,800
2025/12/09 950 956 936 939 5,935,000
2025/12/08 941 961 938 949 7,045,600
2025/12/05 937 941 929 939 6,745,600
2025/12/04 936 953 930 952 8,431,300
2025/12/03 940 940 925 929 7,209,800
2025/12/02 938 940 926 926 5,679,400
2025/12/01 940 956 934 937 6,493,000
2025/11/28 960 968 944 947 7,178,600
2025/11/27 954 967 938 966 8,999,700
2025/11/26 918 949 914 946 9,613,000
2025/11/25 915 926 905 925 10,056,600
2025/11/21 906 922 902 917 15,385,600
2025/11/20 910 933 909 909 7,195,100
2025/11/19 918 925 904 909 10,105,000
2025/11/18 911 932 904 919 13,380,600
2025/11/17 879 910 861 903 24,040,200
2025/11/14 958 961 942 953 8,289,200
2025/11/13 927 970 925 958 16,403,700
2025/11/12 1,011 1,013 986 987 10,412,000
2025/11/11 998 1,009 989 1,000 7,324,000
2025/11/10 1,008 1,012 999 1,003 7,303,500
2025/11/07 1,005 1,010 987 1,000 9,161,500
2025/11/06 992 1,007 974 990 9,697,700
2025/11/05 960 998 950 992 20,474,400
2025/11/04 911 949 904 945 12,666,900
2025/10/31 926 928 914 918 10,568,900
2025/10/30 920 924 901 921 8,885,300
2025/10/29 936 938 923 923 6,584,500
2025/10/28 958 959 942 942 5,910,800
2025/10/27 971 976 959 964 6,454,300
2025/10/24 961 971 954 965 9,219,100
2025/10/23 957 972 946 972 9,213,500
2025/10/22 937 951 934 945 6,016,400
2025/10/21 938 945 936 943 6,013,000
2025/10/20 935 940 928 938 5,954,900
2025/10/17 925 938 921 936 9,091,500
2025/10/16 950 954 932 932 9,611,900
2025/10/15 960 969 942 956 9,556,500
2025/10/14 937 983 935 975 14,935,700
2025/10/10 938 949 931 939 6,533,800
2025/10/09 957 960 938 945 9,522,900
2025/10/08 952 969 952 957 8,366,100
2025/10/07 951 953 939 947 7,267,900
2025/10/06 955 966 947 953 12,953,300
2025/10/03 934 938 923 936 8,535,800
2025/10/02 957 964 933 934 10,236,900
2025/10/01 974 975 945 954 8,604,600
2025/09/30 990 999 975 975 10,169,700
2025/09/29 1,014 1,020 977 984 7,658,500
2025/09/29 1 -> 5.00 分割
2025/09/26 4,900 5,080 4,897 5,045 2,454,300
2025/09/25 4,955 4,959 4,919 4,924 1,247,000
2025/09/24 4,900 4,946 4,855 4,938 2,241,500
2025/09/22 4,934 4,961 4,913 4,939 1,848,400
2025/09/19 5,050 5,054 4,925 4,934 2,843,900
2025/09/18 5,013 5,068 5,001 5,036 1,904,900
2025/09/17 5,074 5,095 5,029 5,047 2,459,300
2025/09/16 5,201 5,219 5,118 5,118 2,437,200
2025/09/12 5,239 5,280 5,195 5,244 2,224,400
2025/09/11 5,280 5,286 5,216 5,261 2,781,600
2025/09/10 5,332 5,374 5,292 5,337 2,020,400
2025/09/09 5,452 5,494 5,326 5,334 3,406,500
2025/09/08 5,460 5,543 5,444 5,522 1,454,500
2025/09/05 5,473 5,513 5,389 5,511 1,285,100
2025/09/04 5,410 5,518 5,400 5,496 1,533,000
2025/09/03 5,380 5,397 5,325 5,383 1,494,200
2025/09/02 5,355 5,396 5,291 5,317 1,044,200
2025/09/01 5,315 5,426 5,310 5,347 1,287,300
2025/08/29 5,398 5,409 5,308 5,336 2,065,900
2025/08/28 5,450 5,523 5,440 5,465 1,406,300
2025/08/27 5,445 5,470 5,405 5,435 1,185,600
2025/08/26 5,477 5,502 5,430 5,467 1,983,500
2025/08/25 5,520 5,530 5,440 5,478 1,822,800
2025/08/22 5,500 5,541 5,435 5,507 1,475,200
2025/08/21 5,471 5,521 5,410 5,500 2,288,400
2025/08/20 5,321 5,517 5,317 5,475 4,089,800
2025/08/19 5,678 5,697 5,310 5,328 8,048,500
2025/08/18 5,326 5,389 5,282 5,349 2,839,600
2025/08/15 5,248 5,255 5,161 5,241 2,691,500
2025/08/14 5,327 5,329 5,237 5,250 1,733,500
2025/08/13 5,402 5,436 5,303 5,355 2,200,500
2025/08/12 5,399 5,443 5,334 5,436 1,255,800
2025/08/08 5,343 5,395 5,332 5,377 1,213,600
2025/08/07 5,340 5,392 5,311 5,325 1,067,600
2025/08/06 5,203 5,316 5,190 5,303 1,004,700
2025/08/05 5,227 5,230 5,150 5,205 945,000
2025/08/04 5,105 5,190 5,099 5,175 1,212,700
2025/08/01 5,097 5,131 5,034 5,131 1,186,800
2025/07/31 4,997 5,088 4,963 5,069 1,932,600
2025/07/30 4,940 5,003 4,933 4,988 1,040,200
2025/07/29 4,851 4,950 4,813 4,938 1,420,900
2025/07/28 4,958 4,990 4,866 4,867 2,176,500
2025/07/25 5,050 5,080 4,983 4,998 1,210,600
2025/07/24 5,053 5,067 5,009 5,060 1,401,800
2025/07/23 4,978 5,029 4,938 5,013 2,248,400
2025/07/22 5,015 5,068 4,976 4,983 1,813,900
2025/07/18 5,137 5,164 5,016 5,039 1,580,900
2025/07/17 5,030 5,085 5,010 5,074 1,144,900
2025/07/16 5,030 5,075 4,818 5,039 3,779,400
2025/07/15 5,030 5,069 5,002 5,030 1,033,700
2025/07/14 4,990 5,030 4,955 5,007 915,800
2025/07/11 4,985 5,025 4,971 5,002 994,500
2025/07/10 4,975 5,000 4,934 4,994 1,329,500
2025/07/09 5,055 5,078 4,957 4,992 982,800
2025/07/08 5,000 5,061 4,963 5,047 1,669,300
2025/07/07 4,942 5,055 4,942 5,043 1,382,300
2025/07/04 4,902 4,952 4,898 4,942 704,000
2025/07/03 4,900 4,929 4,818 4,882 1,191,700

このページの先頭へ