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 |
|---|---|---|---|---|---|
| 2026/02/06 | 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 |
| 2025/07/02 | 4,832 | 4,956 | 4,830 | 4,926 | 1,292,700 |
| 2025/07/01 | 4,990 | 4,990 | 4,874 | 4,880 | 1,060,700 |
| 2025/06/30 | 4,985 | 4,993 | 4,935 | 4,959 | 1,260,400 |
| 2025/06/27 | 4,910 | 4,965 | 4,902 | 4,965 | 1,840,100 |
| 2025/06/26 | 4,850 | 4,925 | 4,819 | 4,919 | 2,645,700 |
| 2025/06/25 | 4,806 | 4,814 | 4,750 | 4,795 | 1,380,300 |
| 2025/06/24 | 4,835 | 4,877 | 4,806 | 4,832 | 1,217,600 |
| 2025/06/23 | 4,776 | 4,863 | 4,755 | 4,809 | 1,998,500 |
| 2025/06/20 | 4,830 | 4,855 | 4,777 | 4,778 | 2,949,700 |
| 2025/06/19 | 4,777 | 4,843 | 4,771 | 4,808 | 1,558,000 |
| 2025/06/18 | 4,712 | 4,808 | 4,712 | 4,776 | 1,631,400 |
| 2025/06/17 | 4,664 | 4,693 | 4,635 | 4,675 | 848,600 |
| 2025/06/16 | 4,705 | 4,713 | 4,626 | 4,665 | 1,461,600 |
| 2025/06/13 | 4,767 | 4,767 | 4,685 | 4,700 | 1,403,200 |
| 2025/06/12 | 4,728 | 4,763 | 4,717 | 4,731 | 1,066,200 |
| 2025/06/11 | 4,653 | 4,741 | 4,644 | 4,741 | 1,141,000 |
| 2025/06/10 | 4,602 | 4,672 | 4,600 | 4,654 | 1,039,100 |
| 2025/06/09 | 4,690 | 4,707 | 4,539 | 4,646 | 1,996,800 |
| 2025/06/06 | 4,700 | 4,740 | 4,685 | 4,701 | 1,061,700 |
| 2025/06/05 | 4,674 | 4,706 | 4,643 | 4,670 | 1,122,500 |
| 2025/06/04 | 4,654 | 4,766 | 4,652 | 4,725 | 1,081,900 |
| 2025/06/03 | 4,752 | 4,752 | 4,680 | 4,691 | 1,217,200 |
| 2025/06/02 | 4,768 | 4,772 | 4,686 | 4,732 | 1,058,300 |
| 2025/05/30 | 4,629 | 4,769 | 4,620 | 4,739 | 2,973,900 |
| 2025/05/29 | 4,625 | 4,652 | 4,590 | 4,630 | 954,000 |
| 2025/05/28 | 4,689 | 4,692 | 4,608 | 4,609 | 969,800 |
| 2025/05/27 | 4,619 | 4,692 | 4,602 | 4,672 | 856,400 |
| 2025/05/26 | 4,617 | 4,651 | 4,602 | 4,630 | 874,800 |
| 2025/05/23 | 4,580 | 4,632 | 4,568 | 4,619 | 780,100 |
| 2025/05/22 | 4,540 | 4,604 | 4,522 | 4,568 | 895,200 |
| 2025/05/21 | 4,554 | 4,582 | 4,515 | 4,539 | 1,177,800 |
| 2025/05/20 | 4,600 | 4,629 | 4,528 | 4,554 | 1,260,900 |
| 2025/05/19 | 4,598 | 4,616 | 4,571 | 4,604 | 1,028,900 |
| 2025/05/16 | 4,661 | 4,694 | 4,604 | 4,643 | 1,994,200 |
| 2025/05/15 | 4,480 | 4,737 | 4,475 | 4,661 | 2,790,700 |
| 2025/05/14 | 4,432 | 4,533 | 4,405 | 4,507 | 1,785,200 |
| 2025/05/13 | 4,534 | 4,551 | 4,432 | 4,464 | 1,547,500 |
| 2025/05/12 | 4,495 | 4,512 | 4,449 | 4,491 | 1,958,600 |
| 2025/05/09 | 4,550 | 4,570 | 4,471 | 4,516 | 1,714,100 |
| 2025/05/08 | 4,514 | 4,545 | 4,470 | 4,522 | 1,427,000 |
| 2025/05/07 | 4,481 | 4,549 | 4,442 | 4,448 | 1,596,200 |
| 2025/05/02 | 4,388 | 4,458 | 4,380 | 4,452 | 920,300 |
| 2025/05/01 | 4,420 | 4,455 | 4,390 | 4,444 | 1,007,000 |
| 2025/04/30 | 4,353 | 4,410 | 4,340 | 4,410 | 1,830,100 |
| 2025/04/28 | 4,292 | 4,349 | 4,265 | 4,323 | 1,215,700 |
| 2025/04/25 | 4,303 | 4,345 | 4,258 | 4,274 | 1,861,700 |
| 2025/04/24 | 4,459 | 4,481 | 4,311 | 4,351 | 1,765,400 |
| 2025/04/23 | 4,477 | 4,489 | 4,442 | 4,475 | 1,114,300 |
| 2025/04/22 | 4,406 | 4,478 | 4,360 | 4,416 | 970,100 |
| 2025/04/21 | 4,392 | 4,428 | 4,352 | 4,400 | 1,059,400 |
| 2025/04/18 | 4,350 | 4,367 | 4,325 | 4,366 | 917,900 |
| 2025/04/17 | 4,384 | 4,400 | 4,328 | 4,348 | 1,378,200 |
| 2025/04/16 | 4,380 | 4,416 | 4,361 | 4,392 | 1,528,200 |
| 2025/04/15 | 4,369 | 4,385 | 4,314 | 4,357 | 1,333,900 |