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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/14 | 4,346 | 4,364 | 4,315 | 4,315 | 1,275,900 |
| 2025/04/11 | 4,201 | 4,319 | 4,200 | 4,305 | 2,364,200 |
| 2025/04/10 | 4,244 | 4,299 | 4,138 | 4,299 | 1,763,600 |
| 2025/04/09 | 4,078 | 4,135 | 3,991 | 4,104 | 2,254,000 |
| 2025/04/08 | 3,970 | 4,138 | 3,918 | 4,094 | 2,093,000 |
| 2025/04/07 | 3,930 | 3,996 | 3,874 | 3,919 | 2,826,000 |
| 2025/04/04 | 4,046 | 4,192 | 4,043 | 4,140 | 2,774,100 |
| 2025/04/03 | 3,964 | 4,067 | 3,955 | 4,054 | 1,521,500 |
| 2025/04/02 | 4,156 | 4,174 | 4,078 | 4,096 | 1,240,100 |
| 2025/04/01 | 4,140 | 4,182 | 4,121 | 4,150 | 1,192,200 |
| 2025/03/31 | 4,101 | 4,130 | 4,056 | 4,089 | 2,101,400 |
| 2025/03/28 | 4,196 | 4,215 | 4,147 | 4,201 | 1,790,400 |
| 2025/03/27 | 4,198 | 4,224 | 4,167 | 4,210 | 1,395,300 |
| 2025/03/26 | 4,233 | 4,248 | 4,198 | 4,227 | 1,257,300 |
| 2025/03/25 | 4,249 | 4,256 | 4,171 | 4,205 | 1,285,000 |
| 2025/03/24 | 4,125 | 4,249 | 4,103 | 4,201 | 1,268,100 |
| 2025/03/21 | 4,040 | 4,135 | 4,038 | 4,083 | 1,383,800 |
| 2025/03/19 | 4,113 | 4,130 | 4,054 | 4,074 | 893,700 |
| 2025/03/18 | 4,150 | 4,170 | 4,104 | 4,108 | 1,451,800 |
| 2025/03/17 | 4,135 | 4,144 | 4,090 | 4,110 | 1,107,000 |
| 2025/03/14 | 4,045 | 4,157 | 4,034 | 4,141 | 1,334,900 |
| 2025/03/13 | 4,111 | 4,128 | 4,043 | 4,073 | 2,102,900 |
| 2025/03/12 | 4,050 | 4,088 | 4,039 | 4,057 | 2,230,700 |
| 2025/03/11 | 3,826 | 4,013 | 3,826 | 4,000 | 3,331,800 |
| 2025/03/10 | 3,890 | 3,910 | 3,869 | 3,870 | 1,283,300 |
| 2025/03/07 | 3,950 | 3,980 | 3,908 | 3,925 | 1,796,000 |
| 2025/03/06 | 3,950 | 4,003 | 3,937 | 3,980 | 2,812,700 |
| 2025/03/05 | 4,055 | 4,098 | 4,014 | 4,015 | 2,585,100 |
| 2025/03/04 | 4,060 | 4,080 | 3,990 | 4,015 | 1,517,600 |
| 2025/03/03 | 3,988 | 4,054 | 3,988 | 4,054 | 1,435,500 |
| 2025/02/28 | 3,997 | 4,022 | 3,953 | 3,978 | 2,478,800 |
| 2025/02/27 | 4,056 | 4,083 | 4,001 | 4,035 | 1,870,500 |
| 2025/02/26 | 4,081 | 4,116 | 4,055 | 4,101 | 1,172,300 |
| 2025/02/25 | 4,030 | 4,139 | 4,029 | 4,113 | 2,395,500 |
| 2025/02/21 | 4,033 | 4,084 | 4,022 | 4,055 | 1,955,000 |
| 2025/02/20 | 4,102 | 4,124 | 4,040 | 4,063 | 1,976,600 |
| 2025/02/19 | 4,245 | 4,245 | 4,103 | 4,120 | 1,868,800 |
| 2025/02/18 | 4,289 | 4,295 | 4,233 | 4,247 | 1,149,300 |
| 2025/02/17 | 4,210 | 4,279 | 4,174 | 4,252 | 2,148,400 |
| 2025/02/14 | 4,094 | 4,248 | 4,016 | 4,162 | 4,365,900 |
| 2025/02/13 | 4,232 | 4,287 | 4,228 | 4,272 | 2,237,500 |
| 2025/02/12 | 4,278 | 4,325 | 4,238 | 4,257 | 2,437,800 |
| 2025/02/10 | 4,291 | 4,316 | 4,260 | 4,316 | 1,269,000 |
| 2025/02/07 | 4,390 | 4,397 | 4,295 | 4,308 | 2,323,600 |
| 2025/02/06 | 4,361 | 4,416 | 4,361 | 4,390 | 1,443,100 |
| 2025/02/05 | 4,276 | 4,338 | 4,276 | 4,318 | 1,425,800 |
| 2025/02/04 | 4,295 | 4,330 | 4,253 | 4,268 | 1,694,700 |
| 2025/02/03 | 4,300 | 4,305 | 4,244 | 4,266 | 1,367,500 |
| 2025/01/31 | 4,379 | 4,386 | 4,327 | 4,332 | 1,041,500 |
| 2025/01/30 | 4,305 | 4,390 | 4,301 | 4,379 | 705,400 |
| 2025/01/29 | 4,260 | 4,365 | 4,250 | 4,354 | 1,378,000 |
| 2025/01/28 | 4,130 | 4,275 | 4,122 | 4,236 | 1,895,600 |
| 2025/01/27 | 4,070 | 4,140 | 4,027 | 4,119 | 1,507,000 |
| 2025/01/24 | 4,110 | 4,129 | 4,063 | 4,069 | 1,063,500 |
| 2025/01/23 | 4,106 | 4,114 | 4,054 | 4,104 | 1,519,400 |
| 2025/01/22 | 4,153 | 4,153 | 4,071 | 4,090 | 1,520,100 |
| 2025/01/21 | 4,167 | 4,181 | 4,109 | 4,128 | 912,100 |
| 2025/01/20 | 4,112 | 4,166 | 4,106 | 4,152 | 769,900 |
| 2025/01/17 | 4,126 | 4,157 | 4,073 | 4,132 | 844,200 |
| 2025/01/16 | 4,127 | 4,171 | 4,121 | 4,125 | 1,225,700 |
| 2025/01/15 | 4,141 | 4,165 | 4,062 | 4,082 | 1,392,100 |
| 2025/01/14 | 4,182 | 4,194 | 4,090 | 4,121 | 1,721,900 |
| 2025/01/10 | 4,226 | 4,269 | 4,222 | 4,226 | 1,192,600 |
| 2025/01/09 | 4,259 | 4,297 | 4,195 | 4,206 | 1,326,200 |
| 2025/01/08 | 4,319 | 4,324 | 4,205 | 4,254 | 1,885,100 |
| 2025/01/07 | 4,275 | 4,324 | 4,261 | 4,316 | 1,243,400 |
| 2025/01/06 | 4,326 | 4,362 | 4,259 | 4,277 | 1,751,000 |
| 2024/12/30 | 4,361 | 4,379 | 4,301 | 4,316 | 1,280,100 |
| 2024/12/27 | 4,296 | 4,383 | 4,285 | 4,361 | 2,010,000 |
| 2024/12/26 | 4,044 | 4,288 | 4,044 | 4,279 | 3,307,700 |
| 2024/12/25 | 4,116 | 4,130 | 4,002 | 4,019 | 1,782,300 |
| 2024/12/24 | 4,144 | 4,162 | 4,084 | 4,097 | 1,423,800 |
| 2024/12/23 | 4,200 | 4,217 | 4,129 | 4,144 | 1,119,900 |
| 2024/12/20 | 4,236 | 4,243 | 4,144 | 4,166 | 1,635,900 |
| 2024/12/19 | 4,133 | 4,217 | 4,121 | 4,198 | 1,727,400 |
| 2024/12/18 | 4,197 | 4,258 | 4,183 | 4,218 | 1,556,700 |
| 2024/12/17 | 4,188 | 4,257 | 4,175 | 4,194 | 1,483,100 |
| 2024/12/16 | 4,218 | 4,240 | 4,173 | 4,196 | 1,322,600 |
| 2024/12/13 | 4,160 | 4,219 | 4,151 | 4,212 | 1,787,500 |
| 2024/12/12 | 4,177 | 4,218 | 4,163 | 4,193 | 2,128,800 |
| 2024/12/11 | 3,986 | 4,151 | 3,958 | 4,133 | 1,973,600 |
| 2024/12/10 | 3,970 | 4,008 | 3,931 | 3,988 | 1,385,100 |
| 2024/12/09 | 3,910 | 3,947 | 3,889 | 3,947 | 961,000 |
| 2024/12/06 | 3,896 | 3,939 | 3,876 | 3,917 | 1,216,900 |
| 2024/12/05 | 3,890 | 3,894 | 3,830 | 3,862 | 1,611,700 |
| 2024/12/04 | 3,800 | 3,957 | 3,778 | 3,903 | 2,293,000 |
| 2024/12/03 | 3,788 | 3,828 | 3,782 | 3,810 | 1,379,100 |
| 2024/12/02 | 3,791 | 3,801 | 3,747 | 3,796 | 1,278,800 |
| 2024/11/29 | 3,759 | 3,835 | 3,731 | 3,807 | 1,283,900 |
| 2024/11/28 | 3,739 | 3,760 | 3,711 | 3,760 | 1,131,400 |
| 2024/11/27 | 3,730 | 3,772 | 3,717 | 3,758 | 1,123,100 |
| 2024/11/26 | 3,690 | 3,748 | 3,678 | 3,696 | 1,168,400 |
| 2024/11/25 | 3,697 | 3,738 | 3,677 | 3,736 | 3,386,300 |
| 2024/11/22 | 3,648 | 3,691 | 3,646 | 3,678 | 1,197,200 |
| 2024/11/21 | 3,734 | 3,752 | 3,631 | 3,654 | 1,443,400 |
| 2024/11/20 | 3,775 | 3,846 | 3,721 | 3,733 | 1,840,100 |
| 2024/11/19 | 3,682 | 3,770 | 3,681 | 3,751 | 1,018,800 |
| 2024/11/18 | 3,735 | 3,771 | 3,710 | 3,725 | 1,445,300 |
| 2024/11/15 | 3,690 | 3,732 | 3,676 | 3,697 | 1,641,100 |
| 2024/11/14 | 3,676 | 3,699 | 3,607 | 3,629 | 2,385,200 |
| 2024/11/13 | 3,641 | 3,778 | 3,596 | 3,685 | 4,438,000 |
| 2024/11/12 | 3,678 | 3,724 | 3,600 | 3,655 | 4,437,800 |
| 2024/11/11 | 3,715 | 3,743 | 3,689 | 3,718 | 2,220,300 |
| 2024/11/08 | 3,804 | 3,835 | 3,771 | 3,772 | 1,575,300 |
| 2024/11/07 | 3,860 | 3,885 | 3,797 | 3,797 | 1,472,900 |
| 2024/11/06 | 3,780 | 3,911 | 3,780 | 3,847 | 1,913,800 |
| 2024/11/05 | 3,800 | 3,825 | 3,717 | 3,717 | 1,440,300 |
| 2024/11/01 | 3,758 | 3,828 | 3,750 | 3,762 | 998,500 |
| 2024/10/31 | 3,782 | 3,832 | 3,780 | 3,828 | 1,182,500 |
| 2024/10/30 | 3,793 | 3,816 | 3,764 | 3,815 | 1,822,600 |
| 2024/10/29 | 3,761 | 3,786 | 3,742 | 3,771 | 984,200 |
| 2024/10/28 | 3,683 | 3,785 | 3,676 | 3,766 | 1,376,100 |
| 2024/10/25 | 3,706 | 3,707 | 3,632 | 3,663 | 1,022,900 |
| 2024/10/24 | 3,713 | 3,744 | 3,693 | 3,707 | 1,198,500 |
| 2024/10/23 | 3,767 | 3,775 | 3,719 | 3,745 | 1,098,400 |
| 2024/10/22 | 3,784 | 3,785 | 3,707 | 3,755 | 1,017,600 |
| 2024/10/21 | 3,760 | 3,769 | 3,711 | 3,769 | 955,300 |
| 2024/10/18 | 3,770 | 3,814 | 3,763 | 3,779 | 1,190,500 |
| 2024/10/17 | 3,754 | 3,774 | 3,735 | 3,750 | 1,462,500 |
| 2024/10/16 | 3,841 | 3,879 | 3,759 | 3,760 | 1,658,400 |
| 2024/10/15 | 3,820 | 3,946 | 3,816 | 3,888 | 2,807,300 |
| 2024/10/11 | 3,761 | 3,860 | 3,747 | 3,804 | 1,714,500 |
| 2024/10/10 | 3,750 | 3,765 | 3,686 | 3,738 | 1,682,600 |
| 2024/10/09 | 3,780 | 3,782 | 3,742 | 3,759 | 1,222,600 |
| 2024/10/08 | 3,767 | 3,775 | 3,722 | 3,727 | 1,410,200 |
| 2024/10/07 | 3,800 | 3,900 | 3,755 | 3,848 | 2,491,700 |
| 2024/10/04 | 3,672 | 3,728 | 3,662 | 3,682 | 2,137,300 |
| 2024/10/03 | 3,788 | 3,817 | 3,701 | 3,738 | 1,445,100 |
| 2024/10/02 | 3,702 | 3,766 | 3,686 | 3,728 | 1,269,000 |
| 2024/10/01 | 3,776 | 3,804 | 3,741 | 3,741 | 1,244,700 |
| 2024/09/30 | 3,686 | 3,765 | 3,675 | 3,695 | 1,968,800 |
| 2024/09/27 | 3,729 | 3,852 | 3,694 | 3,826 | 2,223,600 |
| 2024/09/26 | 3,653 | 3,746 | 3,636 | 3,728 | 1,760,100 |
| 2024/09/25 | 3,636 | 3,660 | 3,592 | 3,634 | 1,439,100 |
| 2024/09/24 | 3,696 | 3,711 | 3,660 | 3,665 | 1,439,900 |
| 2024/09/20 | 3,690 | 3,730 | 3,663 | 3,697 | 1,992,100 |
| 2024/09/19 | 3,719 | 3,735 | 3,681 | 3,681 | 1,644,400 |
| 2024/09/18 | 3,808 | 3,819 | 3,651 | 3,676 | 2,267,000 |
| 2024/09/17 | 3,770 | 3,847 | 3,761 | 3,815 | 1,913,800 |
| 2024/09/13 | 3,809 | 3,878 | 3,798 | 3,818 | 1,774,900 |
| 2024/09/12 | 3,783 | 3,849 | 3,764 | 3,816 | 1,668,600 |
| 2024/09/11 | 3,753 | 3,770 | 3,642 | 3,681 | 2,071,200 |
| 2024/09/10 | 3,723 | 3,776 | 3,704 | 3,737 | 1,586,200 |
| 2024/09/09 | 3,549 | 3,693 | 3,541 | 3,687 | 2,306,400 |
| 2024/09/06 | 3,646 | 3,683 | 3,566 | 3,584 | 2,565,000 |
| 2024/09/05 | 3,670 | 3,717 | 3,570 | 3,610 | 3,762,600 |
| 2024/09/04 | 3,830 | 3,892 | 3,822 | 3,850 | 1,968,200 |
| 2024/09/03 | 3,814 | 3,932 | 3,813 | 3,932 | 2,140,200 |
| 2024/09/02 | 3,745 | 3,804 | 3,684 | 3,797 | 1,722,800 |
| 2024/08/30 | 3,730 | 3,730 | 3,620 | 3,708 | 3,041,800 |
| 2024/08/29 | 3,660 | 3,736 | 3,653 | 3,736 | 1,341,700 |
| 2024/08/28 | 3,683 | 3,732 | 3,658 | 3,705 | 1,739,400 |
| 2024/08/27 | 3,610 | 3,698 | 3,603 | 3,684 | 2,099,100 |
| 2024/08/26 | 3,556 | 3,610 | 3,553 | 3,591 | 1,403,900 |
| 2024/08/23 | 3,559 | 3,633 | 3,545 | 3,589 | 1,689,700 |
| 2024/08/22 | 3,501 | 3,554 | 3,467 | 3,554 | 2,338,100 |
| 2024/08/21 | 3,463 | 3,514 | 3,402 | 3,500 | 2,598,800 |
| 2024/08/20 | 3,332 | 3,537 | 3,326 | 3,533 | 4,989,900 |
| 2024/08/19 | 3,500 | 3,589 | 3,400 | 3,525 | 6,279,400 |