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
2011/12/30 2,646 2,672 2,635 2,641 211,600
2011/12/29 2,662 2,677 2,630 2,648 164,900
2011/12/28 2,677 2,697 2,644 2,680 171,200
2011/12/27 2,676 2,693 2,672 2,686 90,400
2011/12/26 2,700 2,700 2,663 2,675 184,900
2011/12/22 2,685 2,705 2,655 2,702 281,200
2011/12/21 2,687 2,697 2,664 2,685 119,600
2011/12/20 2,656 2,691 2,647 2,686 194,200
2011/12/19 2,636 2,639 2,602 2,620 132,400
2011/12/16 2,648 2,694 2,644 2,653 225,100
2011/12/15 2,629 2,696 2,619 2,647 559,600
2011/12/14 2,639 2,654 2,623 2,633 409,600
2011/12/13 2,605 2,677 2,596 2,659 640,600
2011/12/12 2,618 2,630 2,594 2,626 251,500
2011/12/09 2,621 2,628 2,587 2,612 351,400
2011/12/08 2,580 2,640 2,580 2,601 395,600
2011/12/07 2,638 2,652 2,608 2,626 189,000
2011/12/06 2,654 2,668 2,606 2,624 251,100
2011/12/05 2,641 2,676 2,640 2,669 330,500
2011/12/02 2,613 2,620 2,584 2,614 424,000
2011/12/01 2,654 2,658 2,620 2,634 274,500
2011/11/30 2,651 2,663 2,634 2,634 401,500
2011/11/29 2,584 2,714 2,555 2,697 481,600
2011/11/28 2,592 2,629 2,564 2,592 234,200
2011/11/25 2,618 2,638 2,592 2,600 166,700
2011/11/24 2,621 2,670 2,612 2,639 180,100
2011/11/22 2,671 2,689 2,638 2,671 304,700
2011/11/21 2,687 2,737 2,687 2,721 157,500
2011/11/18 2,691 2,734 2,691 2,724 164,400
2011/11/17 2,750 2,775 2,693 2,746 369,400
2011/11/16 2,646 2,746 2,646 2,728 623,300
2011/11/15 2,840 2,852 2,788 2,796 261,000
2011/11/14 2,820 2,865 2,818 2,864 256,300
2011/11/11 2,842 2,875 2,813 2,829 277,000
2011/11/10 2,831 2,905 2,801 2,892 371,400
2011/11/09 2,932 2,961 2,851 2,859 615,000
2011/11/08 2,895 2,944 2,885 2,933 261,800
2011/11/07 2,905 2,935 2,855 2,874 420,300
2011/11/04 2,874 2,937 2,824 2,916 393,400
2011/11/02 2,795 2,825 2,761 2,797 272,800
2011/11/01 2,842 2,875 2,826 2,842 243,200
2011/10/31 2,820 2,902 2,800 2,882 345,000
2011/10/28 2,830 2,840 2,765 2,811 502,900
2011/10/27 2,842 2,875 2,828 2,849 294,300
2011/10/26 2,887 2,890 2,835 2,863 173,800
2011/10/25 2,879 2,879 2,838 2,850 148,000
2011/10/24 2,901 2,930 2,882 2,885 87,200
2011/10/21 2,880 2,900 2,852 2,878 160,700
2011/10/20 2,901 2,901 2,848 2,881 231,100
2011/10/19 2,879 2,917 2,848 2,901 611,200
2011/10/18 2,900 2,929 2,878 2,893 577,800
2011/10/17 2,914 2,931 2,882 2,905 376,000
2011/10/14 2,941 2,968 2,928 2,930 366,200
2011/10/13 2,965 3,000 2,958 2,986 783,500
2011/10/12 2,947 2,999 2,923 2,963 822,300
2011/10/11 2,812 2,944 2,812 2,921 603,100
2011/10/07 2,819 2,850 2,803 2,811 230,200
2011/10/06 2,848 2,888 2,825 2,834 164,700
2011/10/05 2,902 2,923 2,837 2,859 450,600
2011/10/04 2,862 2,940 2,858 2,933 630,500
2011/10/03 2,768 2,870 2,766 2,863 405,100
2011/09/30 2,780 2,795 2,738 2,783 313,000
2011/09/29 2,699 2,784 2,676 2,763 303,600
2011/09/28 2,657 2,716 2,654 2,698 286,100
2011/09/27 2,638 2,644 2,593 2,621 350,900
2011/09/26 2,612 2,648 2,580 2,601 386,500
2011/09/22 2,628 2,669 2,625 2,662 393,100
2011/09/21 2,663 2,663 2,607 2,627 163,500
2011/09/20 2,666 2,728 2,658 2,677 424,700
2011/09/16 2,707 2,707 2,647 2,663 452,300
2011/09/15 2,685 2,715 2,666 2,694 352,100
2011/09/14 2,765 2,765 2,626 2,652 553,800
2011/09/13 2,768 2,797 2,731 2,794 279,600
2011/09/12 2,775 2,788 2,722 2,730 290,100
2011/09/09 2,749 2,842 2,748 2,836 403,800
2011/09/08 2,790 2,810 2,760 2,799 275,600
2011/09/07 2,803 2,803 2,720 2,759 361,100
2011/09/06 2,809 2,824 2,775 2,806 433,600
2011/09/05 2,714 2,822 2,704 2,814 379,600
2011/09/02 2,771 2,789 2,720 2,764 439,900
2011/09/01 2,851 2,858 2,779 2,795 537,000
2011/08/31 2,825 2,872 2,804 2,872 441,100
2011/08/30 2,864 2,864 2,798 2,825 300,900
2011/08/29 2,805 2,845 2,788 2,824 274,100
2011/08/26 2,791 2,840 2,785 2,804 350,600
2011/08/25 2,872 2,881 2,769 2,788 685,000
2011/08/24 2,840 2,897 2,831 2,881 730,700
2011/08/23 2,775 2,827 2,740 2,792 495,300
2011/08/22 2,825 2,833 2,758 2,762 483,400
2011/08/19 2,690 2,800 2,683 2,799 854,100
2011/08/18 2,690 2,729 2,678 2,729 356,700
2011/08/17 2,712 2,714 2,663 2,689 356,700
2011/08/16 2,685 2,712 2,678 2,711 280,900
2011/08/15 2,707 2,715 2,653 2,684 522,700
2011/08/12 2,670 2,701 2,660 2,701 771,800
2011/08/11 2,500 2,728 2,500 2,663 990,600
2011/08/10 2,529 2,544 2,517 2,528 285,300
2011/08/09 2,435 2,468 2,402 2,467 328,300
2011/08/08 2,510 2,536 2,483 2,503 310,100
2011/08/05 2,523 2,575 2,523 2,557 257,900
2011/08/04 2,602 2,647 2,590 2,611 201,600
2011/08/03 2,612 2,640 2,600 2,609 246,800
2011/08/02 2,672 2,679 2,658 2,674 178,800
2011/08/01 2,675 2,693 2,669 2,679 180,100
2011/07/29 2,664 2,676 2,640 2,651 191,000
2011/07/28 2,693 2,694 2,653 2,662 294,400
2011/07/27 2,728 2,729 2,708 2,715 307,700
2011/07/26 2,780 2,798 2,739 2,747 397,400
2011/07/25 2,749 2,797 2,749 2,778 541,400
2011/07/22 2,762 2,764 2,735 2,735 249,600
2011/07/21 2,751 2,758 2,738 2,743 197,300
2011/07/20 2,750 2,769 2,741 2,744 284,700
2011/07/19 2,740 2,774 2,740 2,750 234,600
2011/07/15 2,737 2,752 2,724 2,733 316,300
2011/07/14 2,740 2,754 2,715 2,748 277,000
2011/07/13 2,739 2,775 2,717 2,749 387,400
2011/07/12 2,730 2,760 2,700 2,740 259,700
2011/07/11 2,728 2,779 2,719 2,767 455,900
2011/07/08 2,743 2,772 2,726 2,755 482,000
2011/07/07 2,702 2,728 2,690 2,713 157,800
2011/07/06 2,684 2,717 2,682 2,705 422,400
2011/07/05 2,722 2,729 2,680 2,711 481,600
2011/07/04 2,764 2,778 2,730 2,738 322,900
2011/07/01 2,794 2,804 2,745 2,762 323,900
2011/06/30 2,781 2,807 2,751 2,793 603,200
2011/06/29 2,710 2,775 2,701 2,774 553,900
2011/06/28 2,715 2,725 2,693 2,706 235,200
2011/06/27 2,718 2,739 2,702 2,706 440,800
2011/06/24 2,708 2,719 2,697 2,708 402,100
2011/06/23 2,727 2,733 2,702 2,709 593,600
2011/06/22 2,702 2,767 2,689 2,753 917,900
2011/06/21 2,650 2,708 2,619 2,702 840,200
2011/06/20 2,610 2,641 2,607 2,614 446,500
2011/06/17 2,669 2,687 2,584 2,591 738,700
2011/06/16 2,630 2,672 2,612 2,642 524,500
2011/06/15 2,649 2,670 2,620 2,662 524,500
2011/06/14 2,622 2,680 2,621 2,661 695,900
2011/06/13 2,559 2,603 2,546 2,603 667,700
2011/06/10 2,589 2,616 2,540 2,556 798,000
2011/06/09 2,611 2,625 2,582 2,607 522,500
2011/06/08 2,654 2,668 2,611 2,627 582,100
2011/06/07 2,636 2,675 2,626 2,650 632,700
2011/06/06 2,685 2,699 2,650 2,663 301,100
2011/06/03 2,689 2,722 2,678 2,684 534,500
2011/06/02 2,704 2,725 2,667 2,696 928,600
2011/06/01 2,815 2,815 2,692 2,719 1,577,300
2011/05/31 2,823 2,852 2,809 2,838 348,600
2011/05/30 2,757 2,805 2,719 2,802 435,100
2011/05/27 2,749 2,771 2,724 2,743 244,600
2011/05/26 2,716 2,757 2,706 2,746 257,300
2011/05/25 2,723 2,744 2,704 2,727 268,800
2011/05/24 2,754 2,788 2,718 2,741 454,000
2011/05/23 2,761 2,808 2,761 2,774 389,200
2011/05/20 2,761 2,816 2,751 2,785 322,900
2011/05/19 2,818 2,822 2,784 2,794 352,100
2011/05/18 2,788 2,835 2,762 2,816 599,100
2011/05/17 2,706 2,779 2,665 2,756 773,400
2011/05/16 2,783 2,843 2,744 2,790 862,300
2011/05/13 2,843 2,843 2,794 2,828 580,500
2011/05/12 2,867 2,867 2,840 2,865 336,200
2011/05/11 2,900 2,901 2,844 2,874 744,600
2011/05/10 2,915 2,966 2,835 2,875 1,384,800
2011/05/09 3,165 3,170 3,035 3,035 303,100
2011/05/06 3,050 3,130 3,020 3,120 396,400
2011/05/02 3,085 3,175 3,085 3,105 532,400
2011/04/28 2,893 3,020 2,886 3,015 709,100
2011/04/27 2,897 2,928 2,883 2,905 291,500
2011/04/26 2,910 2,925 2,883 2,897 334,800
2011/04/25 2,894 2,927 2,892 2,908 246,300
2011/04/22 2,904 2,950 2,864 2,921 420,200
2011/04/21 2,980 2,990 2,908 2,914 485,000
2011/04/20 2,975 2,998 2,939 2,953 399,500
2011/04/19 2,979 2,995 2,949 2,974 305,200
2011/04/18 2,962 3,000 2,943 2,982 360,400
2011/04/15 2,914 2,975 2,914 2,964 489,200
2011/04/14 2,900 2,940 2,880 2,913 450,100
2011/04/13 2,831 2,882 2,821 2,871 397,900
2011/04/12 2,815 2,853 2,814 2,834 420,600
2011/04/11 2,815 2,851 2,810 2,848 271,400
2011/04/08 2,760 2,830 2,719 2,801 347,100
2011/04/07 2,711 2,787 2,707 2,759 707,000
2011/04/06 2,697 2,704 2,640 2,661 410,300
2011/04/05 2,675 2,712 2,614 2,647 758,700
2011/04/04 2,624 2,640 2,613 2,625 233,500
2011/04/01 2,647 2,661 2,598 2,604 351,200
2011/03/31 2,652 2,655 2,590 2,629 492,300
2011/03/30 2,575 2,678 2,551 2,668 901,600
2011/03/29 2,627 2,649 2,588 2,625 483,700
2011/03/28 2,753 2,753 2,675 2,688 434,100
2011/03/25 2,789 2,808 2,738 2,766 458,700
2011/03/24 2,742 2,769 2,709 2,739 474,900
2011/03/23 2,799 2,808 2,668 2,741 537,100
2011/03/22 2,648 2,760 2,640 2,749 626,700
2011/03/18 2,556 2,600 2,543 2,550 532,200
2011/03/17 2,345 2,599 2,308 2,535 476,900
2011/03/16 2,366 2,468 2,366 2,427 484,400
2011/03/15 2,501 2,501 2,165 2,253 493,700
2011/03/14 2,679 2,726 2,583 2,583 875,100
2011/03/11 2,759 2,759 2,713 2,729 711,800
2011/03/10 2,760 2,769 2,730 2,756 186,500
2011/03/09 2,787 2,810 2,757 2,773 268,400
2011/03/08 2,762 2,797 2,747 2,769 140,200
2011/03/07 2,828 2,830 2,763 2,778 236,500
2011/03/04 2,820 2,874 2,817 2,825 324,000
2011/03/03 2,830 2,844 2,808 2,824 282,500
2011/03/02 2,855 2,905 2,844 2,851 435,800
2011/03/01 2,863 2,874 2,839 2,868 349,400
2011/02/28 2,865 2,867 2,808 2,849 647,900
2011/02/25 2,863 2,936 2,860 2,885 601,300
2011/02/24 2,858 2,859 2,807 2,813 416,500
2011/02/23 2,815 2,894 2,815 2,860 475,500
2011/02/22 2,873 2,897 2,771 2,873 802,600
2011/02/21 2,916 2,938 2,903 2,913 456,500
2011/02/18 2,936 2,964 2,916 2,951 294,100
2011/02/17 2,942 2,944 2,918 2,935 347,200
2011/02/16 2,940 2,952 2,906 2,938 434,500
2011/02/15 2,905 2,953 2,905 2,951 551,700
2011/02/14 2,939 2,988 2,898 2,926 522,300
2011/02/10 2,905 2,949 2,902 2,940 214,400
2011/02/09 2,933 2,969 2,924 2,938 389,800
2011/02/08 2,860 2,934 2,849 2,897 465,400
2011/02/07 2,829 2,860 2,820 2,841 337,600
2011/02/04 2,791 2,866 2,789 2,828 342,000
2011/02/03 2,806 2,850 2,783 2,829 406,900
2011/02/02 2,733 2,847 2,733 2,806 674,700
2011/02/01 2,670 2,700 2,664 2,683 362,700
2011/01/31 2,650 2,664 2,611 2,643 437,600
2011/01/28 2,650 2,670 2,630 2,653 607,000
2011/01/27 2,610 2,665 2,610 2,637 461,200
2011/01/26 2,569 2,611 2,564 2,600 307,700
2011/01/25 2,560 2,587 2,557 2,566 303,000
2011/01/24 2,556 2,567 2,533 2,561 210,800
2011/01/21 2,608 2,614 2,525 2,539 389,900
2011/01/20 2,613 2,635 2,600 2,620 404,200
2011/01/19 2,586 2,586 2,546 2,575 197,100
2011/01/18 2,598 2,598 2,564 2,576 206,000
2011/01/17 2,608 2,608 2,562 2,579 217,900
2011/01/14 2,612 2,623 2,583 2,587 299,600
2011/01/13 2,608 2,608 2,580 2,596 374,800
2011/01/12 2,593 2,614 2,566 2,592 424,000
2011/01/11 2,558 2,598 2,546 2,568 423,200
2011/01/07 2,560 2,580 2,545 2,559 493,600
2011/01/06 2,535 2,556 2,520 2,543 441,500
2011/01/05 2,524 2,533 2,495 2,507 325,900
2011/01/04 2,523 2,526 2,486 2,508 228,600

このページの先頭へ