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
2012/12/28 3,125 3,175 3,095 3,170 205,900
2012/12/27 3,110 3,130 3,075 3,095 251,500
2012/12/26 3,130 3,140 3,100 3,125 151,300
2012/12/25 3,195 3,200 3,130 3,130 152,800
2012/12/21 3,100 3,185 3,100 3,145 447,000
2012/12/20 3,190 3,190 3,105 3,120 570,900
2012/12/19 3,170 3,190 3,110 3,135 512,300
2012/12/18 3,205 3,205 3,160 3,170 271,600
2012/12/17 3,260 3,285 3,210 3,235 203,600
2012/12/14 3,250 3,280 3,225 3,230 258,000
2012/12/13 3,290 3,295 3,235 3,295 464,800
2012/12/12 3,250 3,260 3,205 3,255 342,900
2012/12/11 3,205 3,235 3,165 3,180 171,200
2012/12/10 3,195 3,195 3,165 3,190 227,400
2012/12/07 3,200 3,200 3,125 3,150 363,900
2012/12/06 3,230 3,240 3,180 3,200 312,500
2012/12/05 3,185 3,195 3,150 3,195 362,000
2012/12/04 3,140 3,190 3,115 3,165 277,500
2012/12/03 3,180 3,205 3,130 3,145 436,100
2012/11/30 3,270 3,285 3,165 3,205 3,384,900
2012/11/29 3,220 3,295 3,180 3,265 605,400
2012/11/28 3,275 3,350 3,235 3,245 512,700
2012/11/27 3,240 3,295 3,235 3,275 447,300
2012/11/26 3,280 3,285 3,190 3,230 424,900
2012/11/22 3,265 3,265 3,195 3,210 511,800
2012/11/21 3,220 3,265 3,190 3,245 260,800
2012/11/20 3,210 3,235 3,190 3,220 345,900
2012/11/19 3,170 3,220 3,135 3,205 358,400
2012/11/16 3,170 3,185 3,115 3,175 466,100
2012/11/15 3,160 3,215 3,140 3,165 529,700
2012/11/14 3,160 3,190 3,135 3,160 281,700
2012/11/13 3,160 3,180 3,120 3,165 313,700
2012/11/12 3,235 3,235 3,145 3,160 250,900
2012/11/09 3,220 3,240 3,170 3,235 312,300
2012/11/08 3,230 3,285 3,215 3,255 350,900
2012/11/07 3,180 3,330 3,180 3,230 677,700
2012/11/06 3,140 3,140 3,070 3,075 344,800
2012/11/05 3,130 3,145 3,100 3,120 267,800
2012/11/02 3,190 3,230 3,130 3,160 348,900
2012/11/01 3,195 3,260 3,175 3,235 234,600
2012/10/31 3,135 3,155 3,055 3,145 599,900
2012/10/30 3,205 3,220 3,150 3,175 309,000
2012/10/29 3,210 3,215 3,180 3,210 186,200
2012/10/26 3,200 3,275 3,185 3,210 305,300
2012/10/25 3,115 3,215 3,115 3,215 301,300
2012/10/24 3,105 3,160 3,080 3,150 314,700
2012/10/23 3,090 3,170 3,080 3,130 375,300
2012/10/22 3,015 3,080 3,000 3,070 318,200
2012/10/19 3,040 3,045 2,991 3,040 178,200
2012/10/18 3,005 3,040 2,988 3,035 360,700
2012/10/17 2,921 3,045 2,921 2,988 496,200
2012/10/16 2,903 2,938 2,896 2,915 292,000
2012/10/15 2,850 2,863 2,805 2,853 463,900
2012/10/12 2,863 2,914 2,856 2,866 576,500
2012/10/11 2,948 2,948 2,879 2,893 655,500
2012/10/10 2,968 2,997 2,956 2,969 306,400
2012/10/09 3,010 3,035 2,982 2,987 409,700
2012/10/05 2,948 3,010 2,947 3,010 418,800
2012/10/04 2,914 2,961 2,914 2,948 307,900
2012/10/03 2,961 2,983 2,924 2,925 311,200
2012/10/02 2,994 3,055 2,971 2,974 290,100
2012/10/01 3,010 3,030 2,972 2,990 174,400
2012/09/28 3,025 3,090 3,000 3,005 354,800
2012/09/27 3,020 3,075 3,010 3,050 430,000
2012/09/26 2,981 3,025 2,964 3,025 324,600
2012/09/25 2,954 2,980 2,932 2,980 291,300
2012/09/24 2,913 2,955 2,907 2,953 261,300
2012/09/21 2,888 2,937 2,888 2,926 221,000
2012/09/20 2,863 2,919 2,863 2,888 234,900
2012/09/19 2,860 2,910 2,854 2,867 415,700
2012/09/18 2,905 2,938 2,880 2,885 347,700
2012/09/14 2,960 2,968 2,902 2,904 380,200
2012/09/13 2,921 2,959 2,913 2,959 299,300
2012/09/12 2,930 2,950 2,913 2,931 183,400
2012/09/11 2,911 2,928 2,867 2,926 371,400
2012/09/10 2,872 2,915 2,857 2,911 236,500
2012/09/07 2,884 2,912 2,871 2,882 346,300
2012/09/06 2,873 2,881 2,851 2,880 258,500
2012/09/05 2,861 2,881 2,852 2,876 238,700
2012/09/04 2,855 2,879 2,845 2,871 408,400
2012/09/03 2,859 2,884 2,846 2,868 259,200
2012/08/31 2,820 2,871 2,808 2,851 390,000
2012/08/30 2,867 2,887 2,837 2,844 188,300
2012/08/29 2,863 2,875 2,844 2,867 139,800
2012/08/28 2,898 2,898 2,858 2,867 206,800
2012/08/27 2,918 2,934 2,894 2,897 216,700
2012/08/24 2,896 2,904 2,879 2,896 165,900
2012/08/23 2,888 2,921 2,866 2,916 248,700
2012/08/22 2,886 2,922 2,877 2,881 275,600
2012/08/21 2,869 2,913 2,860 2,895 392,600
2012/08/20 2,780 2,879 2,780 2,875 696,400
2012/08/17 2,722 2,752 2,708 2,740 286,000
2012/08/16 2,782 2,786 2,705 2,721 472,000
2012/08/15 2,705 2,765 2,671 2,732 804,300
2012/08/14 2,632 2,663 2,624 2,655 311,200
2012/08/13 2,580 2,668 2,578 2,644 161,300
2012/08/10 2,653 2,681 2,612 2,620 333,500
2012/08/09 2,652 2,672 2,617 2,645 128,900
2012/08/08 2,620 2,664 2,619 2,651 288,400
2012/08/07 2,580 2,602 2,568 2,596 102,400
2012/08/06 2,578 2,608 2,562 2,582 112,000
2012/08/03 2,551 2,568 2,539 2,552 148,500
2012/08/02 2,585 2,596 2,548 2,559 230,000
2012/08/01 2,601 2,622 2,581 2,594 191,700
2012/07/31 2,619 2,632 2,597 2,618 154,200
2012/07/30 2,610 2,636 2,594 2,632 159,500
2012/07/27 2,685 2,685 2,603 2,636 264,700
2012/07/26 2,555 2,650 2,555 2,649 475,700
2012/07/25 2,577 2,633 2,546 2,555 475,000
2012/07/24 2,645 2,653 2,597 2,607 339,500
2012/07/23 2,684 2,687 2,639 2,645 190,900
2012/07/20 2,666 2,682 2,656 2,662 145,000
2012/07/19 2,691 2,716 2,671 2,674 133,300
2012/07/18 2,745 2,755 2,678 2,684 243,700
2012/07/17 2,680 2,712 2,677 2,704 187,100
2012/07/13 2,695 2,710 2,681 2,684 140,200
2012/07/12 2,714 2,724 2,683 2,694 215,200
2012/07/11 2,682 2,742 2,672 2,734 343,700
2012/07/10 2,700 2,730 2,681 2,695 257,100
2012/07/09 2,684 2,727 2,671 2,689 221,700
2012/07/06 2,748 2,754 2,692 2,706 163,500
2012/07/05 2,744 2,749 2,723 2,735 192,900
2012/07/04 2,735 2,747 2,725 2,736 205,400
2012/07/03 2,732 2,750 2,713 2,732 306,700
2012/07/02 2,759 2,770 2,727 2,730 276,900
2012/06/29 2,679 2,750 2,679 2,741 479,600
2012/06/28 2,689 2,712 2,677 2,689 503,500
2012/06/27 2,703 2,704 2,635 2,666 570,600
2012/06/26 2,713 2,751 2,708 2,723 312,900
2012/06/25 2,749 2,768 2,722 2,733 294,000
2012/06/22 2,785 2,799 2,762 2,765 165,600
2012/06/21 2,798 2,815 2,768 2,804 209,300
2012/06/20 2,805 2,815 2,756 2,794 325,600
2012/06/19 2,768 2,832 2,751 2,799 277,500
2012/06/18 2,746 2,784 2,745 2,768 106,900
2012/06/15 2,742 2,771 2,739 2,745 183,600
2012/06/14 2,771 2,795 2,732 2,741 213,700
2012/06/13 2,746 2,794 2,743 2,780 284,700
2012/06/12 2,746 2,764 2,714 2,745 279,400
2012/06/11 2,798 2,799 2,736 2,747 350,800
2012/06/08 2,810 2,818 2,776 2,784 386,600
2012/06/07 2,820 2,829 2,796 2,814 338,200
2012/06/06 2,840 2,841 2,803 2,817 465,800
2012/06/05 2,821 2,832 2,771 2,813 352,500
2012/06/04 2,790 2,838 2,781 2,821 382,100
2012/06/01 2,794 2,821 2,776 2,810 322,800
2012/05/31 2,736 2,814 2,731 2,814 365,100
2012/05/30 2,752 2,779 2,731 2,756 218,700
2012/05/29 2,711 2,759 2,701 2,749 231,000
2012/05/28 2,724 2,747 2,690 2,710 183,400
2012/05/25 2,758 2,765 2,710 2,746 226,000
2012/05/24 2,761 2,788 2,723 2,737 173,900
2012/05/23 2,750 2,764 2,723 2,742 334,800
2012/05/22 2,763 2,785 2,750 2,756 153,700
2012/05/21 2,753 2,799 2,752 2,762 172,000
2012/05/18 2,757 2,795 2,748 2,753 269,800
2012/05/17 2,796 2,814 2,722 2,780 303,300
2012/05/16 2,801 2,812 2,728 2,796 582,700
2012/05/15 2,826 2,840 2,792 2,817 283,400
2012/05/14 2,915 2,920 2,853 2,867 335,200
2012/05/11 2,940 2,969 2,911 2,918 337,600
2012/05/10 2,945 2,960 2,913 2,923 298,300
2012/05/09 2,875 2,975 2,865 2,958 729,500
2012/05/08 2,900 2,950 2,809 2,867 907,600
2012/05/07 2,950 2,960 2,896 2,901 326,600
2012/05/02 2,962 3,015 2,938 3,005 346,400
2012/05/01 2,938 2,983 2,911 2,961 270,900
2012/04/27 2,933 2,958 2,915 2,937 272,200
2012/04/26 2,953 2,954 2,921 2,937 124,000
2012/04/25 2,958 2,960 2,912 2,943 137,400
2012/04/24 2,938 2,956 2,921 2,955 132,600
2012/04/23 2,958 2,983 2,932 2,956 140,600
2012/04/20 2,950 2,970 2,928 2,962 178,800
2012/04/19 2,981 2,984 2,910 2,950 288,600
2012/04/18 2,998 3,025 2,942 2,982 475,400
2012/04/17 2,899 2,927 2,886 2,925 223,200
2012/04/16 2,853 2,907 2,851 2,877 124,100
2012/04/13 2,850 2,899 2,847 2,886 137,500
2012/04/12 2,880 2,902 2,833 2,843 244,400
2012/04/11 2,873 2,920 2,871 2,904 236,300
2012/04/10 2,920 2,945 2,884 2,914 275,200
2012/04/09 2,881 2,932 2,868 2,908 271,000
2012/04/06 2,845 2,910 2,833 2,899 192,900
2012/04/05 2,881 2,888 2,841 2,857 352,800
2012/04/04 2,917 2,939 2,857 2,884 441,800
2012/04/03 2,973 2,981 2,940 2,945 429,100
2012/04/02 3,005 3,020 2,993 3,000 181,100
2012/03/30 2,979 3,035 2,978 3,005 506,700
2012/03/29 2,909 2,966 2,904 2,966 266,100
2012/03/28 2,926 2,940 2,878 2,908 257,900
2012/03/27 2,891 2,902 2,846 2,902 318,500
2012/03/26 2,857 2,903 2,857 2,872 251,200
2012/03/23 2,884 2,897 2,844 2,856 302,200
2012/03/22 2,881 2,925 2,852 2,911 553,400
2012/03/21 2,812 2,868 2,803 2,860 358,900
2012/03/19 2,790 2,812 2,788 2,811 224,900
2012/03/16 2,781 2,794 2,770 2,781 212,900
2012/03/15 2,765 2,796 2,753 2,760 275,100
2012/03/14 2,797 2,815 2,776 2,776 304,100
2012/03/13 2,752 2,807 2,729 2,785 411,700
2012/03/12 2,801 2,819 2,765 2,767 332,500
2012/03/09 2,784 2,796 2,771 2,785 314,000
2012/03/08 2,771 2,782 2,757 2,771 227,300
2012/03/07 2,750 2,793 2,731 2,781 463,800
2012/03/06 2,785 2,808 2,745 2,750 524,600
2012/03/05 2,751 2,795 2,746 2,788 246,000
2012/03/02 2,801 2,801 2,745 2,759 358,200
2012/03/01 2,821 2,822 2,782 2,801 170,000
2012/02/29 2,802 2,845 2,783 2,807 340,500
2012/02/28 2,808 2,819 2,761 2,789 231,800
2012/02/27 2,820 2,820 2,795 2,807 349,100
2012/02/24 2,754 2,803 2,754 2,781 537,100
2012/02/23 2,783 2,783 2,737 2,743 418,100
2012/02/22 2,736 2,805 2,720 2,798 463,700
2012/02/21 2,691 2,706 2,664 2,696 332,500
2012/02/20 2,752 2,752 2,701 2,703 309,900
2012/02/17 2,765 2,771 2,739 2,751 157,400
2012/02/16 2,739 2,741 2,710 2,720 301,000
2012/02/15 2,773 2,794 2,749 2,759 359,600
2012/02/14 2,737 2,769 2,722 2,760 243,300
2012/02/13 2,754 2,773 2,740 2,766 178,900
2012/02/10 2,768 2,783 2,745 2,768 253,600
2012/02/09 2,771 2,784 2,762 2,773 196,300
2012/02/08 2,750 2,781 2,747 2,768 233,100
2012/02/07 2,810 2,833 2,747 2,769 697,500
2012/02/06 2,760 2,810 2,760 2,807 278,000
2012/02/03 2,791 2,791 2,735 2,756 380,000
2012/02/02 2,850 2,865 2,792 2,803 270,100
2012/02/01 2,815 2,837 2,785 2,820 218,700
2012/01/31 2,807 2,854 2,787 2,832 423,200
2012/01/30 2,767 2,884 2,767 2,842 1,581,300
2012/01/27 2,759 2,788 2,742 2,761 420,800
2012/01/26 2,810 2,813 2,746 2,767 278,500
2012/01/25 2,825 2,827 2,789 2,802 203,600
2012/01/24 2,784 2,817 2,765 2,814 182,500
2012/01/23 2,739 2,786 2,709 2,770 259,600
2012/01/20 2,785 2,789 2,723 2,738 355,600
2012/01/19 2,848 2,870 2,766 2,773 355,100
2012/01/18 2,822 2,842 2,802 2,805 258,100
2012/01/17 2,838 2,854 2,821 2,821 304,900
2012/01/16 2,811 2,837 2,806 2,818 255,400
2012/01/13 2,815 2,833 2,793 2,810 367,500
2012/01/12 2,770 2,844 2,770 2,815 606,400
2012/01/11 2,751 2,806 2,740 2,749 317,200
2012/01/10 2,744 2,769 2,739 2,741 238,700
2012/01/06 2,738 2,738 2,701 2,730 242,100
2012/01/05 2,724 2,777 2,715 2,724 367,700
2012/01/04 2,710 2,726 2,699 2,717 257,200

このページの先頭へ