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
2009/12/30 2,215 2,250 2,170 2,250 217,400
2009/12/29 2,145 2,225 2,145 2,210 312,300
2009/12/28 2,135 2,160 2,130 2,145 209,600
2009/12/25 2,120 2,120 2,085 2,095 104,500
2009/12/24 2,120 2,140 2,095 2,120 132,200
2009/12/22 2,145 2,165 2,110 2,130 170,000
2009/12/21 2,090 2,135 2,090 2,110 174,400
2009/12/18 2,095 2,110 2,080 2,110 197,600
2009/12/17 2,080 2,100 2,070 2,085 226,200
2009/12/16 2,030 2,050 1,992 2,040 247,700
2009/12/15 2,045 2,060 2,020 2,030 218,000
2009/12/14 2,065 2,095 2,020 2,055 172,100
2009/12/11 2,045 2,055 2,015 2,035 253,300
2009/12/10 2,070 2,085 2,040 2,060 238,600
2009/12/09 2,100 2,125 2,095 2,100 170,100
2009/12/08 2,115 2,150 2,080 2,135 347,300
2009/12/07 2,150 2,160 2,100 2,105 373,600
2009/12/04 2,205 2,205 2,150 2,160 227,500
2009/12/03 2,200 2,205 2,175 2,200 320,900
2009/12/02 2,240 2,240 2,170 2,200 243,200
2009/12/01 2,160 2,220 2,160 2,210 353,800
2009/11/30 2,200 2,210 2,155 2,185 360,800
2009/11/27 2,200 2,215 2,180 2,185 196,000
2009/11/26 2,210 2,260 2,195 2,240 289,400
2009/11/25 2,205 2,250 2,185 2,240 437,900
2009/11/24 2,215 2,215 2,160 2,180 273,100
2009/11/20 2,250 2,250 2,165 2,185 389,500
2009/11/19 2,220 2,265 2,200 2,255 448,000
2009/11/18 2,185 2,200 2,180 2,190 200,000
2009/11/17 2,215 2,235 2,175 2,180 337,600
2009/11/16 2,250 2,265 2,195 2,215 200,800
2009/11/13 2,225 2,270 2,205 2,245 281,600
2009/11/12 2,335 2,335 2,230 2,245 650,700
2009/11/11 2,335 2,410 2,310 2,340 734,800
2009/11/10 2,300 2,345 2,270 2,335 842,900
2009/11/09 2,360 2,375 2,245 2,260 1,212,200
2009/11/06 2,485 2,500 2,415 2,430 417,600
2009/11/05 2,380 2,505 2,370 2,475 559,400
2009/11/04 2,490 2,540 2,480 2,490 764,700
2009/11/02 2,475 2,520 2,465 2,490 621,000
2009/10/30 2,360 2,460 2,345 2,435 759,000
2009/10/29 2,275 2,340 2,260 2,320 586,300
2009/10/28 2,365 2,405 2,330 2,370 385,500
2009/10/27 2,280 2,360 2,275 2,350 315,600
2009/10/26 2,345 2,395 2,315 2,345 288,500
2009/10/23 2,360 2,365 2,330 2,350 472,500
2009/10/22 2,330 2,380 2,280 2,320 401,600
2009/10/21 2,230 2,325 2,230 2,315 531,400
2009/10/20 2,240 2,245 2,210 2,220 240,700
2009/10/19 2,185 2,240 2,185 2,240 250,800
2009/10/16 2,185 2,260 2,160 2,255 369,200
2009/10/15 2,160 2,245 2,160 2,175 439,600
2009/10/14 2,090 2,145 2,085 2,125 195,600
2009/10/13 2,150 2,150 2,095 2,100 148,100
2009/10/09 2,115 2,145 2,085 2,125 306,700
2009/10/08 2,015 2,095 1,931 2,075 639,600
2009/10/07 2,055 2,055 2,015 2,040 262,900
2009/10/06 2,045 2,060 2,015 2,055 259,000
2009/10/05 2,030 2,070 2,030 2,065 154,100
2009/10/02 2,055 2,080 2,030 2,070 166,300
2009/10/01 2,105 2,120 2,080 2,110 129,600
2009/09/30 2,050 2,130 2,050 2,130 210,700
2009/09/29 2,070 2,090 2,060 2,070 136,900
2009/09/28 2,080 2,125 2,070 2,105 97,600
2009/09/25 2,175 2,175 2,080 2,100 116,500
2009/09/24 2,155 2,170 2,110 2,145 251,200
2009/09/18 2,145 2,150 2,070 2,115 126,000
2009/09/17 2,140 2,175 2,135 2,150 137,600
2009/09/16 2,160 2,195 2,125 2,135 267,100
2009/09/15 2,140 2,200 2,135 2,190 170,500
2009/09/14 2,155 2,165 2,115 2,140 213,600
2009/09/11 2,230 2,230 2,145 2,155 342,700
2009/09/10 2,235 2,245 2,200 2,230 176,500
2009/09/09 2,205 2,250 2,180 2,230 208,200
2009/09/08 2,260 2,265 2,180 2,225 307,100
2009/09/07 2,245 2,270 2,235 2,245 174,800
2009/09/04 2,300 2,310 2,240 2,255 202,000
2009/09/03 2,290 2,330 2,280 2,305 286,400
2009/09/02 2,245 2,285 2,210 2,285 349,300
2009/09/01 2,245 2,250 2,225 2,240 197,100
2009/08/31 2,220 2,275 2,210 2,230 157,400
2009/08/28 2,210 2,235 2,210 2,230 143,900
2009/08/27 2,185 2,270 2,185 2,235 599,800
2009/08/26 2,170 2,200 2,145 2,175 378,600
2009/08/25 2,165 2,175 2,125 2,145 238,100
2009/08/24 2,145 2,160 2,110 2,140 305,600
2009/08/21 2,090 2,130 2,080 2,105 243,200
2009/08/20 2,085 2,140 2,050 2,125 614,900
2009/08/19 2,185 2,185 2,085 2,130 602,300
2009/08/18 2,120 2,190 2,100 2,165 423,000
2009/08/17 2,140 2,140 2,090 2,110 202,400
2009/08/14 2,125 2,145 2,115 2,130 166,800
2009/08/13 2,160 2,170 2,105 2,125 323,200
2009/08/12 2,090 2,190 2,075 2,165 765,800
2009/08/11 1,936 2,180 1,930 2,120 871,300
2009/08/10 1,932 1,969 1,932 1,955 129,500
2009/08/07 1,930 1,939 1,903 1,931 173,200
2009/08/06 1,943 1,950 1,917 1,930 220,100
2009/08/05 1,984 1,987 1,954 1,957 124,700
2009/08/04 1,970 2,005 1,951 1,984 212,100
2009/08/03 1,972 1,983 1,956 1,971 104,700
2009/07/31 1,955 1,973 1,949 1,971 139,200
2009/07/30 1,980 1,980 1,924 1,948 95,300
2009/07/29 1,963 1,994 1,950 1,958 332,600
2009/07/28 2,005 2,020 1,970 1,990 170,700
2009/07/27 2,015 2,055 1,987 1,996 243,200
2009/07/24 1,997 1,999 1,960 1,976 251,500
2009/07/23 1,997 2,015 1,962 1,967 493,900
2009/07/22 1,930 2,005 1,920 1,992 440,300
2009/07/21 1,907 1,929 1,888 1,921 204,700
2009/07/17 1,852 1,908 1,852 1,885 235,200
2009/07/16 1,946 1,946 1,840 1,849 307,600
2009/07/15 1,830 1,893 1,826 1,890 404,400
2009/07/14 1,874 1,874 1,811 1,824 308,600
2009/07/13 1,881 1,909 1,838 1,844 255,500
2009/07/10 1,853 1,887 1,850 1,880 335,800
2009/07/09 1,887 1,913 1,880 1,890 251,100
2009/07/08 1,913 1,935 1,890 1,917 454,600
2009/07/07 1,934 1,988 1,934 1,965 471,700
2009/07/06 1,935 1,975 1,925 1,928 653,000
2009/07/03 1,940 1,966 1,916 1,934 797,700
2009/07/02 1,870 1,930 1,868 1,920 646,600
2009/07/01 1,848 1,873 1,842 1,849 232,500
2009/06/30 1,840 1,868 1,840 1,853 148,800
2009/06/29 1,858 1,880 1,840 1,851 517,100
2009/06/26 1,798 1,834 1,755 1,830 508,800
2009/06/25 1,802 1,819 1,783 1,798 367,600
2009/06/24 1,851 1,852 1,761 1,784 367,800
2009/06/23 1,765 1,787 1,746 1,766 203,300
2009/06/22 1,815 1,841 1,802 1,802 228,200
2009/06/19 1,844 1,851 1,803 1,831 257,800
2009/06/18 1,850 1,873 1,840 1,853 364,400
2009/06/17 1,801 1,864 1,769 1,842 439,300
2009/06/16 1,833 1,834 1,801 1,807 565,200
2009/06/15 1,797 1,840 1,788 1,833 362,200
2009/06/12 1,772 1,795 1,760 1,785 234,200
2009/06/11 1,796 1,796 1,774 1,788 135,900
2009/06/10 1,771 1,809 1,768 1,787 584,900
2009/06/09 1,741 1,774 1,739 1,766 521,600
2009/06/08 1,779 1,779 1,730 1,739 370,200
2009/06/05 1,708 1,709 1,692 1,701 133,400
2009/06/04 1,716 1,725 1,681 1,691 189,900
2009/06/03 1,724 1,729 1,696 1,707 211,000
2009/06/02 1,741 1,759 1,702 1,723 369,800
2009/06/01 1,674 1,724 1,656 1,701 486,100
2009/05/29 1,694 1,694 1,643 1,665 213,700
2009/05/28 1,654 1,703 1,627 1,687 334,100
2009/05/27 1,680 1,684 1,640 1,657 295,100
2009/05/26 1,623 1,673 1,608 1,673 602,000
2009/05/25 1,602 1,613 1,587 1,593 466,700
2009/05/22 1,570 1,617 1,570 1,601 356,600
2009/05/21 1,602 1,618 1,580 1,603 283,700
2009/05/20 1,635 1,644 1,611 1,621 182,400
2009/05/19 1,633 1,646 1,622 1,633 196,000
2009/05/18 1,620 1,648 1,600 1,603 311,200
2009/05/15 1,659 1,679 1,653 1,667 229,900
2009/05/14 1,680 1,715 1,646 1,647 406,100
2009/05/13 1,684 1,717 1,667 1,716 297,700
2009/05/12 1,678 1,745 1,672 1,714 586,300
2009/05/11 1,577 1,684 1,577 1,656 841,500
2009/05/08 1,523 1,558 1,508 1,558 209,700
2009/05/07 1,530 1,530 1,497 1,527 289,100
2009/05/01 1,502 1,502 1,445 1,475 381,900
2009/04/30 1,530 1,555 1,502 1,502 162,500
2009/04/28 1,525 1,565 1,500 1,500 197,900
2009/04/27 1,565 1,570 1,510 1,525 101,700
2009/04/24 1,586 1,586 1,525 1,536 326,300
2009/04/23 1,571 1,606 1,536 1,585 632,900
2009/04/22 1,536 1,562 1,494 1,553 698,000
2009/04/21 1,455 1,508 1,420 1,507 272,500
2009/04/20 1,464 1,482 1,433 1,475 363,500
2009/04/17 1,434 1,449 1,416 1,444 328,200
2009/04/16 1,434 1,449 1,392 1,404 278,300
2009/04/15 1,401 1,442 1,373 1,434 255,500
2009/04/14 1,425 1,426 1,382 1,394 239,700
2009/04/13 1,413 1,436 1,391 1,431 243,200
2009/04/10 1,420 1,420 1,374 1,393 245,400
2009/04/09 1,409 1,413 1,378 1,405 307,300
2009/04/08 1,378 1,417 1,373 1,389 271,100
2009/04/07 1,393 1,409 1,368 1,395 287,800
2009/04/06 1,430 1,445 1,387 1,390 287,300
2009/04/03 1,480 1,495 1,415 1,421 325,000
2009/04/02 1,386 1,472 1,386 1,470 681,000
2009/04/01 1,303 1,409 1,295 1,386 1,543,300
2009/03/31 1,272 1,297 1,252 1,265 321,200
2009/03/30 1,300 1,327 1,250 1,252 431,100
2009/03/27 1,311 1,320 1,280 1,291 527,300
2009/03/26 1,234 1,275 1,225 1,271 312,300
2009/03/25 1,210 1,229 1,183 1,214 326,700
2009/03/24 1,158 1,216 1,158 1,214 869,000
2009/03/23 1,070 1,140 1,057 1,138 690,200
2009/03/19 1,079 1,084 1,036 1,052 809,600
2009/03/18 1,164 1,170 1,053 1,081 1,063,000
2009/03/17 1,135 1,169 1,122 1,158 372,100
2009/03/16 1,122 1,172 1,122 1,149 360,900
2009/03/13 1,160 1,165 1,120 1,129 372,800
2009/03/12 1,167 1,174 1,119 1,140 324,000
2009/03/11 1,148 1,176 1,135 1,162 664,300
2009/03/10 1,167 1,180 1,139 1,149 359,200
2009/03/09 1,161 1,185 1,153 1,157 432,200
2009/03/06 1,136 1,172 1,135 1,152 222,500
2009/03/05 1,151 1,185 1,139 1,173 348,800
2009/03/04 1,111 1,147 1,102 1,140 287,300
2009/03/03 1,110 1,127 1,100 1,118 361,400
2009/03/02 1,154 1,163 1,125 1,151 223,600
2009/02/27 1,123 1,168 1,113 1,165 427,400
2009/02/26 1,117 1,132 1,055 1,111 446,800
2009/02/25 1,158 1,172 1,103 1,117 406,700
2009/02/24 1,144 1,150 1,126 1,138 528,100
2009/02/23 1,180 1,208 1,160 1,204 243,300
2009/02/20 1,262 1,262 1,173 1,195 478,700
2009/02/19 1,257 1,271 1,251 1,262 368,100
2009/02/18 1,266 1,304 1,218 1,297 704,300
2009/02/17 1,299 1,299 1,265 1,268 544,400
2009/02/16 1,298 1,300 1,266 1,279 541,300
2009/02/13 1,246 1,281 1,243 1,280 957,500
2009/02/12 1,218 1,260 1,210 1,226 1,228,200
2009/02/10 1,126 1,203 1,125 1,198 1,837,800
2009/02/09 1,158 1,161 1,118 1,118 2,176,700
2009/02/06 1,333 1,355 1,304 1,318 533,400
2009/02/05 1,431 1,431 1,333 1,337 792,500
2009/02/04 1,414 1,433 1,331 1,430 820,900
2009/02/03 1,418 1,458 1,417 1,433 234,300
2009/02/02 1,416 1,423 1,403 1,417 339,300
2009/01/30 1,465 1,470 1,432 1,436 593,100
2009/01/29 1,532 1,546 1,482 1,500 513,400
2009/01/28 1,530 1,583 1,527 1,533 553,100
2009/01/27 1,474 1,495 1,450 1,487 637,400
2009/01/26 1,461 1,486 1,452 1,476 477,900
2009/01/23 1,463 1,512 1,442 1,494 693,400
2009/01/22 1,510 1,512 1,485 1,512 454,100
2009/01/21 1,491 1,526 1,483 1,504 362,500
2009/01/20 1,580 1,580 1,517 1,522 568,500
2009/01/19 1,620 1,623 1,557 1,564 570,100
2009/01/16 1,633 1,633 1,570 1,620 471,200
2009/01/15 1,590 1,624 1,573 1,603 605,000
2009/01/14 1,640 1,653 1,610 1,625 362,700
2009/01/13 1,624 1,675 1,620 1,642 449,600
2009/01/09 1,626 1,628 1,587 1,618 395,100
2009/01/08 1,655 1,684 1,611 1,627 586,300
2009/01/07 1,746 1,752 1,646 1,660 1,335,200
2009/01/06 1,779 1,780 1,733 1,744 425,900
2009/01/05 1,810 1,810 1,756 1,775 185,000

このページの先頭へ