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
2006/12/29 2,255 2,290 2,255 2,275 108,000
2006/12/28 2,270 2,300 2,265 2,275 159,100
2006/12/27 2,285 2,315 2,285 2,300 113,500
2006/12/26 2,240 2,305 2,240 2,300 180,600
2006/12/25 2,290 2,320 2,240 2,260 277,500
2006/12/22 2,345 2,345 2,270 2,285 350,300
2006/12/21 2,360 2,390 2,345 2,360 195,400
2006/12/20 2,350 2,350 2,310 2,340 105,600
2006/12/19 2,350 2,365 2,305 2,310 256,900
2006/12/18 2,400 2,410 2,340 2,350 264,900
2006/12/15 2,395 2,420 2,375 2,385 771,500
2006/12/14 2,270 2,325 2,265 2,315 317,200
2006/12/13 2,300 2,300 2,225 2,260 381,900
2006/12/12 2,300 2,320 2,270 2,295 461,300
2006/12/11 2,315 2,345 2,305 2,325 170,800
2006/12/08 2,365 2,390 2,325 2,335 365,700
2006/12/07 2,395 2,410 2,360 2,395 365,900
2006/12/06 2,435 2,435 2,390 2,410 375,500
2006/12/05 2,435 2,460 2,420 2,440 243,200
2006/12/04 2,425 2,435 2,390 2,430 261,700
2006/12/01 2,415 2,450 2,415 2,420 339,500
2006/11/30 2,320 2,400 2,320 2,390 496,700
2006/11/29 2,285 2,330 2,270 2,310 342,100
2006/11/28 2,250 2,280 2,250 2,270 200,800
2006/11/27 2,215 2,280 2,205 2,270 251,800
2006/11/24 2,195 2,250 2,155 2,240 654,800
2006/11/22 2,060 2,155 2,045 2,155 313,600
2006/11/21 2,140 2,140 2,035 2,055 554,700
2006/11/20 2,180 2,190 2,110 2,120 354,000
2006/11/17 2,200 2,235 2,180 2,205 380,500
2006/11/16 2,225 2,250 2,175 2,185 313,900
2006/11/15 2,240 2,250 2,220 2,220 210,200
2006/11/14 2,195 2,225 2,150 2,200 282,000
2006/11/13 2,180 2,215 2,160 2,170 302,700
2006/11/10 2,165 2,190 2,160 2,165 205,800
2006/11/09 2,185 2,235 2,150 2,190 518,300
2006/11/08 2,275 2,320 2,180 2,185 471,400
2006/11/07 2,295 2,315 2,245 2,280 461,500
2006/11/06 2,280 2,300 2,245 2,285 915,300
2006/11/02 2,425 2,445 2,355 2,385 406,000
2006/11/01 2,470 2,475 2,445 2,460 310,100
2006/10/31 2,470 2,500 2,440 2,490 1,031,700
2006/10/30 2,470 2,495 2,460 2,470 601,300
2006/10/27 2,475 2,490 2,440 2,475 437,900
2006/10/26 2,415 2,455 2,415 2,450 147,900
2006/10/25 2,455 2,460 2,400 2,415 402,800
2006/10/24 2,445 2,470 2,420 2,450 412,400
2006/10/23 2,420 2,450 2,395 2,445 326,200
2006/10/20 2,440 2,450 2,390 2,415 573,100
2006/10/19 2,475 2,480 2,390 2,450 383,600
2006/10/18 2,430 2,440 2,400 2,435 371,300
2006/10/17 2,430 2,500 2,415 2,435 953,200
2006/10/16 2,370 2,425 2,355 2,395 744,200
2006/10/13 2,270 2,335 2,250 2,310 1,410,200
2006/10/12 2,230 2,230 2,150 2,155 895,500
2006/10/11 2,345 2,370 2,215 2,225 847,900
2006/10/10 2,380 2,400 2,350 2,370 757,600
2006/10/06 2,435 2,465 2,420 2,420 453,800
2006/10/05 2,490 2,490 2,455 2,465 158,600
2006/10/04 2,480 2,515 2,440 2,465 249,300
2006/10/03 2,495 2,495 2,460 2,475 127,600
2006/10/02 2,515 2,515 2,485 2,490 134,000
2006/09/29 2,460 2,505 2,460 2,500 414,200
2006/09/28 2,425 2,455 2,400 2,455 184,000
2006/09/27 2,345 2,425 2,340 2,425 409,700
2006/09/26 2,325 2,335 2,310 2,330 195,200
2006/09/25 2,310 2,330 2,245 2,305 446,000
2006/09/22 2,345 2,380 2,320 2,345 178,300
2006/09/21 2,415 2,415 2,345 2,365 245,800
2006/09/20 2,380 2,420 2,370 2,405 251,100
2006/09/19 2,385 2,420 2,350 2,410 336,900
2006/09/15 2,415 2,450 2,380 2,420 338,500
2006/09/14 2,380 2,405 2,335 2,375 227,100
2006/09/13 2,440 2,445 2,335 2,340 395,800
2006/09/12 2,440 2,450 2,375 2,415 481,800
2006/09/11 2,460 2,470 2,400 2,405 287,100
2006/09/08 2,435 2,460 2,400 2,425 731,400
2006/09/07 2,520 2,525 2,465 2,470 587,400
2006/09/06 2,620 2,625 2,520 2,530 661,100
2006/09/05 2,550 2,625 2,540 2,625 1,038,200
2006/09/04 2,480 2,550 2,470 2,535 737,300
2006/09/01 2,430 2,465 2,400 2,460 381,900
2006/08/31 2,380 2,435 2,335 2,400 464,000
2006/08/30 2,390 2,430 2,370 2,380 638,100
2006/08/29 2,390 2,390 2,340 2,365 290,100
2006/08/28 2,400 2,400 2,345 2,360 667,100
2006/08/25 2,310 2,385 2,300 2,385 776,900
2006/08/24 2,305 2,320 2,280 2,285 526,600
2006/08/23 2,330 2,340 2,300 2,325 432,400
2006/08/22 2,315 2,350 2,305 2,330 560,400
2006/08/21 2,360 2,380 2,300 2,300 1,083,400
2006/08/18 2,385 2,425 2,320 2,330 857,900
2006/08/17 2,395 2,455 2,365 2,365 1,143,000
2006/08/16 2,255 2,375 2,250 2,355 853,700
2006/08/15 2,220 2,235 2,195 2,220 259,300
2006/08/14 2,185 2,215 2,160 2,215 192,900
2006/08/11 2,150 2,185 2,140 2,175 203,600
2006/08/10 2,130 2,175 2,110 2,160 213,800
2006/08/09 2,095 2,140 2,090 2,130 342,100
2006/08/08 2,120 2,155 2,070 2,095 716,400
2006/08/07 2,185 2,200 2,140 2,170 376,900
2006/08/04 2,220 2,225 2,170 2,190 218,200
2006/08/03 2,225 2,235 2,180 2,215 501,400
2006/08/02 2,205 2,245 2,165 2,185 577,900
2006/08/01 2,165 2,260 2,150 2,195 1,313,600
2006/07/31 2,080 2,165 2,060 2,125 715,500
2006/07/28 2,025 2,065 1,997 2,045 378,200
2006/07/27 2,005 2,040 1,986 2,020 839,400
2006/07/26 2,100 2,100 2,025 2,045 515,800
2006/07/25 2,095 2,110 2,060 2,070 308,900
2006/07/24 2,030 2,120 2,030 2,055 629,300
2006/07/21 2,020 2,075 2,020 2,045 503,600
2006/07/20 2,065 2,080 2,025 2,050 1,091,000
2006/07/19 2,005 2,025 1,950 1,960 740,400
2006/07/18 2,120 2,130 1,985 2,005 1,217,200
2006/07/14 2,160 2,180 2,115 2,130 779,300
2006/07/13 2,190 2,205 2,095 2,165 1,274,000
2006/07/12 2,345 2,355 2,195 2,230 1,255,300
2006/07/11 2,440 2,440 2,360 2,375 301,600
2006/07/10 2,445 2,465 2,405 2,415 446,300
2006/07/07 2,515 2,535 2,480 2,485 621,500
2006/07/06 2,485 2,510 2,440 2,495 1,382,100
2006/07/05 2,680 2,690 2,635 2,645 369,300
2006/07/04 2,670 2,735 2,665 2,700 442,500
2006/07/03 2,630 2,680 2,620 2,655 371,300
2006/06/30 2,595 2,620 2,550 2,590 501,600
2006/06/29 2,580 2,580 2,505 2,520 558,000
2006/06/28 2,605 2,635 2,560 2,585 395,100
2006/06/27 2,625 2,690 2,625 2,685 134,500
2006/06/27 1 -> 3.00 分割
2006/06/26 8,040 8,110 7,970 8,020 94,100
2006/06/23 8,040 8,080 7,920 8,080 93,600
2006/06/22 7,890 8,070 7,890 8,030 69,400
2006/06/21 7,930 7,970 7,690 7,800 96,500
2006/06/20 8,120 8,120 7,860 7,890 135,300
2006/06/19 8,000 8,220 7,990 8,100 104,800
2006/06/16 8,240 8,240 8,010 8,040 153,700
2006/06/15 7,890 8,070 7,870 8,040 290,000
2006/06/14 7,280 7,660 7,280 7,640 172,500
2006/06/13 7,520 7,650 7,450 7,470 228,700
2006/06/12 7,490 7,790 7,420 7,710 186,400
2006/06/09 7,320 7,590 7,180 7,400 289,500
2006/06/08 7,620 7,720 7,150 7,280 363,000
2006/06/07 8,010 8,040 7,800 7,820 110,800
2006/06/06 8,190 8,190 7,960 8,020 114,500
2006/06/05 8,010 8,300 7,940 8,280 208,500
2006/06/02 7,800 7,920 7,600 7,910 257,000
2006/06/01 8,220 8,320 7,860 7,900 181,900
2006/05/31 8,120 8,260 8,120 8,210 125,800
2006/05/30 8,400 8,400 8,200 8,320 122,200
2006/05/29 8,410 8,450 8,380 8,400 147,100
2006/05/26 8,470 8,480 8,310 8,380 235,900
2006/05/25 8,580 8,580 8,350 8,400 175,600
2006/05/24 8,560 8,590 8,430 8,480 117,500
2006/05/23 8,600 8,630 8,420 8,460 155,300
2006/05/22 8,900 8,930 8,590 8,610 122,700
2006/05/19 8,440 8,810 8,400 8,770 231,600
2006/05/18 8,400 8,450 8,310 8,440 177,000
2006/05/17 8,690 8,710 8,320 8,540 310,200
2006/05/16 8,770 8,870 8,650 8,680 247,300
2006/05/15 8,760 8,800 8,540 8,670 326,500
2006/05/12 8,930 9,030 8,710 8,960 237,800
2006/05/11 9,390 9,520 8,690 8,930 835,401
2006/05/10 10,070 10,100 9,660 9,690 509,301
2006/05/09 9,720 10,260 9,620 10,150 830,501
2006/05/08 9,700 9,770 9,460 9,720 230,700
2006/05/02 9,560 9,660 9,560 9,630 101,400
2006/05/01 9,720 9,790 9,610 9,730 69,900
2006/04/28 9,800 9,800 9,560 9,710 85,900
2006/04/27 9,710 9,870 9,640 9,720 138,600
2006/04/26 9,600 9,640 9,350 9,580 95,200
2006/04/25 9,240 9,590 9,150 9,530 158,900
2006/04/24 9,260 9,320 9,140 9,230 168,900
2006/04/21 9,660 9,700 9,440 9,510 105,400
2006/04/20 9,610 9,780 9,610 9,720 108,700
2006/04/19 9,910 9,940 9,650 9,670 165,800
2006/04/18 9,640 9,910 9,600 9,840 177,200
2006/04/17 9,560 9,830 9,530 9,690 327,400
2006/04/14 9,460 9,500 9,420 9,460 88,000
2006/04/13 9,470 9,480 9,220 9,420 137,800
2006/04/12 9,570 9,570 9,370 9,410 123,200
2006/04/11 9,490 9,560 9,320 9,490 109,100
2006/04/10 9,300 9,460 9,270 9,400 68,500
2006/04/07 9,490 9,490 9,310 9,380 118,200
2006/04/06 9,370 9,400 9,280 9,400 150,800
2006/04/05 9,370 9,460 9,330 9,370 291,600
2006/04/04 9,110 9,480 9,090 9,170 308,200
2006/04/03 8,900 9,070 8,900 9,020 160,100
2006/03/31 8,620 9,040 8,620 8,890 365,500
2006/03/30 8,570 8,700 8,530 8,600 221,400
2006/03/29 8,410 8,510 8,310 8,470 211,100
2006/03/28 8,310 8,440 8,280 8,420 137,400
2006/03/27 8,460 8,460 8,260 8,310 241,200
2006/03/24 8,490 8,560 8,430 8,460 115,100
2006/03/23 8,600 8,680 8,470 8,490 159,800
2006/03/22 8,640 8,730 8,560 8,590 244,200
2006/03/20 8,640 8,790 8,620 8,730 88,300
2006/03/17 8,630 8,760 8,530 8,610 300,600
2006/03/16 8,990 9,000 8,700 8,730 136,400
2006/03/15 9,030 9,030 8,980 8,990 77,000
2006/03/14 9,010 9,040 8,950 8,980 128,100
2006/03/13 8,950 9,050 8,910 9,010 150,400
2006/03/10 8,630 8,850 8,560 8,800 218,100
2006/03/09 8,330 8,540 8,300 8,530 160,400
2006/03/08 8,170 8,480 8,080 8,380 223,600
2006/03/07 8,520 8,540 8,180 8,220 251,200
2006/03/06 8,660 8,670 8,480 8,510 189,900
2006/03/03 8,500 8,830 8,500 8,760 291,300
2006/03/02 8,880 8,900 8,450 8,490 298,400
2006/03/01 8,870 8,870 8,740 8,810 205,100
2006/02/28 9,210 9,260 8,700 8,920 398,900
2006/02/27 9,590 9,590 9,110 9,110 719,201
2006/02/24 8,690 8,700 8,550 8,600 305,300
2006/02/23 8,680 8,780 8,460 8,610 538,701
2006/02/22 9,000 9,140 8,770 8,980 261,400
2006/02/21 8,570 8,800 8,550 8,770 217,900
2006/02/20 8,640 8,840 8,400 8,650 305,700
2006/02/17 8,800 8,940 8,500 8,640 550,401
2006/02/16 9,450 9,450 8,850 8,850 385,400
2006/02/15 10,000 10,060 9,790 9,850 146,200
2006/02/14 9,670 10,040 9,310 9,730 84,100
2006/02/13 10,100 10,100 9,730 9,770 125,400
2006/02/10 10,380 10,500 9,980 10,190 255,000
2006/02/09 10,630 11,030 10,330 10,580 483,100
2006/02/08 10,400 10,440 10,150 10,190 125,200
2006/02/07 10,390 10,460 10,350 10,440 139,600
2006/02/06 10,330 10,550 10,260 10,440 219,800
2006/02/03 9,900 10,160 9,800 10,130 239,100
2006/02/02 9,650 10,000 9,650 9,890 297,200
2006/02/01 9,820 9,860 9,520 9,550 96,200
2006/01/31 9,730 9,860 9,590 9,760 221,900
2006/01/30 10,000 10,260 9,880 10,130 202,500
2006/01/27 9,750 9,770 9,570 9,660 66,100
2006/01/26 9,670 9,830 9,500 9,550 105,500
2006/01/25 9,810 9,900 9,570 9,570 201,600
2006/01/24 9,300 10,050 9,290 9,910 302,200
2006/01/23 9,420 9,680 9,300 9,300 131,000
2006/01/20 10,400 10,400 9,610 9,820 138,500
2006/01/19 9,400 9,770 9,400 9,600 262,100
2006/01/18 9,610 9,800 9,140 9,220 349,900
2006/01/17 10,560 10,600 9,800 9,910 263,400
2006/01/16 10,900 10,930 10,600 10,720 225,300
2006/01/13 10,750 10,830 10,620 10,750 117,800
2006/01/12 10,770 10,900 10,610 10,800 261,400
2006/01/11 10,500 10,560 10,400 10,500 161,300
2006/01/10 10,610 10,770 10,300 10,460 171,300
2006/01/06 10,820 10,900 10,660 10,770 200,000
2006/01/05 10,150 10,980 10,140 10,920 534,101
2006/01/04 10,100 10,100 9,860 10,000 127,500

このページの先頭へ