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
2007/12/28 2,220 2,245 2,190 2,200 234,900
2007/12/27 2,270 2,275 2,235 2,255 202,400
2007/12/26 2,255 2,290 2,240 2,285 185,200
2007/12/25 2,340 2,340 2,245 2,250 262,900
2007/12/21 2,255 2,285 2,235 2,275 386,700
2007/12/20 2,250 2,275 2,245 2,265 572,500
2007/12/19 2,270 2,295 2,230 2,235 705,500
2007/12/18 2,295 2,330 2,265 2,305 339,100
2007/12/17 2,370 2,370 2,285 2,295 279,200
2007/12/14 2,350 2,410 2,350 2,370 573,200
2007/12/13 2,450 2,460 2,390 2,390 352,900
2007/12/12 2,495 2,515 2,455 2,465 442,000
2007/12/11 2,490 2,545 2,485 2,535 590,800
2007/12/10 2,480 2,490 2,465 2,470 407,100
2007/12/07 2,480 2,485 2,445 2,465 551,700
2007/12/06 2,465 2,475 2,405 2,465 493,900
2007/12/05 2,375 2,450 2,355 2,450 579,400
2007/12/04 2,400 2,405 2,365 2,365 245,400
2007/12/03 2,365 2,400 2,355 2,395 263,400
2007/11/30 2,320 2,385 2,320 2,360 289,000
2007/11/29 2,335 2,360 2,315 2,360 322,500
2007/11/28 2,335 2,335 2,295 2,305 238,200
2007/11/27 2,290 2,325 2,250 2,320 548,900
2007/11/26 2,330 2,375 2,330 2,365 245,400
2007/11/22 2,265 2,360 2,265 2,345 479,800
2007/11/21 2,290 2,320 2,275 2,295 324,700
2007/11/20 2,260 2,335 2,260 2,330 322,200
2007/11/19 2,345 2,360 2,315 2,315 262,700
2007/11/16 2,375 2,375 2,345 2,370 286,900
2007/11/15 2,370 2,400 2,350 2,360 405,900
2007/11/14 2,355 2,380 2,340 2,365 567,500
2007/11/13 2,300 2,360 2,295 2,340 671,800
2007/11/12 2,280 2,280 2,225 2,240 436,600
2007/11/09 2,335 2,370 2,295 2,300 606,700
2007/11/08 2,350 2,375 2,250 2,295 812,100
2007/11/07 2,425 2,445 2,405 2,410 515,900
2007/11/06 2,390 2,450 2,385 2,440 439,900
2007/11/05 2,340 2,415 2,340 2,405 686,800
2007/11/02 2,350 2,395 2,290 2,355 540,800
2007/11/01 2,325 2,370 2,325 2,355 296,600
2007/10/31 2,300 2,340 2,270 2,335 251,900
2007/10/30 2,270 2,305 2,265 2,300 181,800
2007/10/29 2,270 2,310 2,265 2,280 226,500
2007/10/26 2,275 2,295 2,255 2,280 223,800
2007/10/25 2,275 2,280 2,235 2,265 418,600
2007/10/24 2,180 2,275 2,180 2,255 727,800
2007/10/23 2,185 2,200 2,160 2,185 552,800
2007/10/22 2,220 2,235 2,185 2,200 577,200
2007/10/19 2,255 2,275 2,240 2,260 576,200
2007/10/18 2,260 2,295 2,250 2,280 535,700
2007/10/17 2,335 2,365 2,260 2,270 816,800
2007/10/16 2,365 2,375 2,330 2,335 439,300
2007/10/15 2,435 2,435 2,335 2,380 554,600
2007/10/12 2,455 2,460 2,420 2,420 307,200
2007/10/11 2,450 2,450 2,370 2,430 346,700
2007/10/10 2,470 2,470 2,410 2,440 218,300
2007/10/09 2,460 2,475 2,420 2,430 347,600
2007/10/05 2,465 2,485 2,455 2,470 373,200
2007/10/04 2,440 2,500 2,430 2,475 554,100
2007/10/03 2,450 2,455 2,400 2,420 248,000
2007/10/02 2,400 2,450 2,400 2,440 378,200
2007/10/01 2,395 2,430 2,350 2,370 340,700
2007/09/28 2,420 2,430 2,370 2,375 246,600
2007/09/27 2,415 2,450 2,385 2,435 388,800
2007/09/26 2,325 2,435 2,315 2,420 760,700
2007/09/25 2,330 2,360 2,295 2,330 533,400
2007/09/21 2,320 2,365 2,295 2,310 461,900
2007/09/20 2,355 2,355 2,295 2,330 235,800
2007/09/19 2,325 2,385 2,285 2,375 447,500
2007/09/18 2,300 2,320 2,235 2,245 505,300
2007/09/14 2,335 2,355 2,295 2,325 394,300
2007/09/13 2,385 2,415 2,345 2,345 393,700
2007/09/12 2,375 2,395 2,310 2,325 440,900
2007/09/11 2,315 2,370 2,300 2,365 484,900
2007/09/10 2,320 2,345 2,275 2,290 503,100
2007/09/07 2,305 2,335 2,290 2,310 402,000
2007/09/06 2,340 2,345 2,275 2,315 593,500
2007/09/05 2,430 2,440 2,335 2,350 517,200
2007/09/04 2,430 2,450 2,425 2,435 209,900
2007/09/03 2,420 2,480 2,380 2,420 569,400
2007/08/31 2,370 2,400 2,355 2,390 683,400
2007/08/30 2,380 2,385 2,265 2,310 1,266,000
2007/08/29 2,405 2,430 2,380 2,420 376,900
2007/08/28 2,495 2,520 2,435 2,445 640,900
2007/08/27 2,530 2,545 2,520 2,535 215,300
2007/08/24 2,505 2,530 2,480 2,505 357,000
2007/08/23 2,510 2,600 2,510 2,545 885,600
2007/08/22 2,520 2,565 2,495 2,505 693,600
2007/08/21 2,455 2,550 2,405 2,515 732,200
2007/08/20 2,590 2,590 2,400 2,435 1,237,800
2007/08/17 2,230 2,310 2,195 2,270 610,200
2007/08/16 2,225 2,280 2,185 2,265 736,600
2007/08/15 2,235 2,260 2,185 2,200 568,000
2007/08/14 2,280 2,335 2,245 2,295 403,900
2007/08/13 2,235 2,320 2,215 2,280 624,500
2007/08/10 2,185 2,255 2,140 2,230 638,100
2007/08/09 2,255 2,280 2,190 2,210 958,800
2007/08/08 2,235 2,310 2,235 2,260 470,600
2007/08/07 2,220 2,260 2,220 2,245 451,600
2007/08/06 2,340 2,340 2,280 2,300 290,400
2007/08/03 2,370 2,375 2,340 2,345 210,500
2007/08/02 2,360 2,380 2,285 2,330 301,900
2007/08/01 2,380 2,435 2,355 2,380 489,000
2007/07/31 2,340 2,380 2,305 2,375 185,200
2007/07/30 2,350 2,350 2,265 2,330 498,200
2007/07/27 2,350 2,370 2,320 2,360 223,500
2007/07/26 2,450 2,455 2,365 2,375 542,100
2007/07/25 2,450 2,470 2,405 2,470 281,800
2007/07/24 2,435 2,445 2,400 2,445 203,200
2007/07/23 2,410 2,415 2,370 2,395 201,400
2007/07/20 2,440 2,445 2,395 2,415 350,700
2007/07/19 2,420 2,485 2,405 2,440 247,400
2007/07/18 2,450 2,450 2,405 2,420 288,800
2007/07/17 2,525 2,525 2,455 2,480 345,700
2007/07/13 2,545 2,550 2,505 2,520 265,900
2007/07/12 2,545 2,555 2,525 2,540 244,900
2007/07/11 2,540 2,600 2,520 2,565 475,200
2007/07/10 2,540 2,555 2,515 2,535 301,600
2007/07/09 2,605 2,605 2,560 2,580 258,000
2007/07/06 2,560 2,600 2,550 2,600 301,400
2007/07/05 2,560 2,595 2,530 2,580 326,000
2007/07/04 2,560 2,590 2,540 2,570 517,500
2007/07/03 2,545 2,550 2,520 2,540 393,300
2007/07/02 2,470 2,575 2,470 2,560 756,300
2007/06/29 2,435 2,470 2,415 2,470 576,800
2007/06/28 2,360 2,430 2,340 2,420 375,100
2007/06/27 2,340 2,355 2,305 2,330 385,900
2007/06/26 2,340 2,350 2,290 2,310 630,700
2007/06/25 2,410 2,410 2,345 2,345 498,400
2007/06/22 2,445 2,455 2,385 2,415 377,100
2007/06/21 2,435 2,445 2,410 2,435 425,200
2007/06/20 2,490 2,490 2,445 2,460 183,000
2007/06/19 2,510 2,510 2,445 2,455 425,500
2007/06/18 2,500 2,545 2,480 2,510 790,500
2007/06/15 2,465 2,495 2,450 2,490 355,600
2007/06/14 2,445 2,505 2,425 2,485 500,300
2007/06/13 2,420 2,430 2,370 2,405 360,900
2007/06/12 2,440 2,515 2,405 2,485 872,600
2007/06/11 2,435 2,435 2,410 2,425 429,300
2007/06/08 2,375 2,390 2,360 2,375 358,000
2007/06/07 2,390 2,440 2,390 2,430 220,000
2007/06/06 2,480 2,480 2,425 2,430 354,600
2007/06/05 2,480 2,515 2,460 2,480 705,600
2007/06/04 2,480 2,495 2,455 2,465 589,200
2007/06/01 2,420 2,465 2,415 2,445 407,500
2007/05/31 2,385 2,415 2,380 2,395 423,500
2007/05/30 2,390 2,430 2,390 2,425 472,700
2007/05/29 2,340 2,430 2,335 2,410 288,100
2007/05/28 2,380 2,400 2,350 2,360 247,700
2007/05/25 2,405 2,420 2,370 2,375 247,100
2007/05/24 2,445 2,475 2,400 2,410 273,200
2007/05/23 2,450 2,480 2,430 2,440 254,500
2007/05/22 2,395 2,445 2,370 2,435 368,400
2007/05/21 2,360 2,390 2,295 2,335 626,100
2007/05/18 2,410 2,445 2,335 2,345 536,200
2007/05/17 2,395 2,440 2,370 2,370 280,200
2007/05/16 2,430 2,440 2,360 2,385 493,900
2007/05/15 2,475 2,485 2,450 2,460 496,200
2007/05/14 2,465 2,485 2,430 2,450 634,800
2007/05/11 2,400 2,470 2,385 2,465 602,300
2007/05/10 2,385 2,440 2,380 2,410 982,800
2007/05/09 2,350 2,410 2,335 2,375 2,057,200
2007/05/08 2,215 2,215 2,140 2,150 410,900
2007/05/07 2,210 2,210 2,190 2,200 329,700
2007/05/02 2,175 2,190 2,155 2,185 379,600
2007/05/01 2,230 2,240 2,170 2,170 334,300
2007/04/27 2,180 2,265 2,160 2,175 437,900
2007/04/26 2,180 2,185 2,125 2,140 313,100
2007/04/25 2,165 2,190 2,155 2,165 562,000
2007/04/24 2,105 2,150 2,105 2,145 427,300
2007/04/23 2,120 2,150 2,090 2,130 598,600
2007/04/20 2,185 2,205 2,150 2,160 655,300
2007/04/19 2,190 2,190 2,140 2,150 599,800
2007/04/18 2,225 2,225 2,190 2,200 359,600
2007/04/17 2,240 2,260 2,210 2,220 450,200
2007/04/16 2,260 2,270 2,240 2,260 321,300
2007/04/13 2,285 2,290 2,225 2,225 582,800
2007/04/12 2,285 2,300 2,260 2,285 599,300
2007/04/11 2,350 2,355 2,300 2,300 366,000
2007/04/10 2,355 2,355 2,310 2,345 225,500
2007/04/09 2,325 2,345 2,320 2,345 134,600
2007/04/06 2,320 2,330 2,300 2,320 199,200
2007/04/05 2,350 2,365 2,335 2,340 306,300
2007/04/04 2,315 2,345 2,315 2,345 289,200
2007/04/03 2,310 2,315 2,250 2,295 360,800
2007/04/02 2,340 2,340 2,285 2,290 260,400
2007/03/30 2,300 2,325 2,300 2,310 330,700
2007/03/29 2,280 2,310 2,255 2,300 400,600
2007/03/28 2,295 2,340 2,280 2,290 503,900
2007/03/27 2,330 2,365 2,300 2,305 607,000
2007/03/26 2,380 2,380 2,315 2,340 333,100
2007/03/23 2,360 2,380 2,340 2,375 656,800
2007/03/22 2,335 2,345 2,305 2,335 548,400
2007/03/20 2,255 2,280 2,245 2,280 319,200
2007/03/19 2,230 2,250 2,210 2,250 522,400
2007/03/16 2,275 2,285 2,235 2,255 284,800
2007/03/15 2,260 2,290 2,240 2,280 445,100
2007/03/14 2,230 2,265 2,230 2,240 449,900
2007/03/13 2,320 2,345 2,300 2,300 491,900
2007/03/12 2,320 2,350 2,320 2,320 752,500
2007/03/09 2,325 2,340 2,305 2,340 765,300
2007/03/08 2,285 2,330 2,280 2,325 1,461,500
2007/03/07 2,185 2,225 2,175 2,220 890,300
2007/03/06 2,085 2,160 2,085 2,145 672,700
2007/03/05 2,155 2,165 2,085 2,100 1,259,700
2007/03/02 2,185 2,215 2,180 2,195 1,397,800
2007/03/01 2,280 2,290 2,225 2,225 1,810,900
2007/02/28 2,210 2,345 2,150 2,330 1,513,600
2007/02/27 2,305 2,330 2,295 2,325 1,278,900
2007/02/26 2,355 2,390 2,310 2,320 2,201,000
2007/02/23 2,340 2,350 2,295 2,325 3,232,000
2007/02/22 2,650 2,685 2,620 2,620 386,000
2007/02/21 2,655 2,690 2,615 2,655 312,100
2007/02/20 2,640 2,650 2,620 2,640 169,200
2007/02/19 2,590 2,650 2,590 2,615 200,300
2007/02/16 2,600 2,625 2,590 2,600 208,200
2007/02/15 2,510 2,630 2,505 2,600 405,100
2007/02/14 2,540 2,540 2,500 2,505 151,700
2007/02/13 2,480 2,520 2,470 2,510 160,200
2007/02/09 2,485 2,530 2,470 2,520 328,200
2007/02/08 2,530 2,545 2,510 2,520 349,400
2007/02/07 2,600 2,605 2,520 2,525 277,300
2007/02/06 2,580 2,615 2,575 2,585 136,900
2007/02/05 2,630 2,650 2,575 2,575 234,200
2007/02/02 2,600 2,645 2,595 2,625 472,000
2007/02/01 2,600 2,600 2,540 2,565 368,500
2007/01/31 2,615 2,625 2,575 2,590 623,600
2007/01/30 2,545 2,610 2,535 2,565 636,000
2007/01/29 2,545 2,570 2,515 2,540 477,500
2007/01/26 2,565 2,580 2,535 2,560 428,400
2007/01/25 2,635 2,650 2,565 2,570 651,000
2007/01/24 2,620 2,645 2,600 2,630 554,000
2007/01/23 2,525 2,600 2,520 2,585 477,200
2007/01/22 2,550 2,585 2,505 2,560 406,400
2007/01/19 2,615 2,640 2,560 2,580 827,900
2007/01/18 2,465 2,520 2,455 2,495 561,500
2007/01/17 2,445 2,470 2,425 2,440 502,900
2007/01/16 2,400 2,430 2,390 2,415 323,300
2007/01/15 2,360 2,395 2,355 2,390 307,500
2007/01/12 2,330 2,340 2,325 2,340 246,200
2007/01/11 2,320 2,325 2,285 2,290 238,300
2007/01/10 2,350 2,365 2,320 2,330 272,800
2007/01/09 2,350 2,360 2,325 2,335 483,000
2007/01/05 2,295 2,370 2,295 2,315 351,100
2007/01/04 2,315 2,315 2,285 2,285 122,100

このページの先頭へ