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
2019/12/30 1,820 1,821 1,808 1,811 1,225,800
2019/12/27 1,842 1,845 1,825 1,825 882,800
2019/12/26 1,830 1,839 1,825 1,833 1,052,700
2019/12/25 1,833 1,834 1,821 1,825 663,000
2019/12/24 1,831 1,840 1,821 1,834 823,300
2019/12/23 1,851 1,856 1,837 1,847 1,176,600
2019/12/20 1,839 1,860 1,831 1,839 2,584,300
2019/12/19 1,866 1,883 1,852 1,861 1,518,900
2019/12/18 1,849 1,862 1,832 1,847 1,845,000
2019/12/17 1,830 1,857 1,811 1,854 1,493,900
2019/12/16 1,817 1,833 1,814 1,819 1,357,300
2019/12/13 1,820 1,829 1,804 1,809 1,390,700
2019/12/12 1,799 1,803 1,783 1,803 881,900
2019/12/11 1,795 1,807 1,788 1,796 1,479,800
2019/12/10 1,810 1,814 1,789 1,795 1,267,600
2019/12/09 1,795 1,801 1,783 1,795 1,554,300
2019/12/06 1,780 1,805 1,778 1,805 1,593,000
2019/12/05 1,787 1,790 1,774 1,789 1,155,900
2019/12/04 1,804 1,804 1,781 1,789 1,120,500
2019/12/03 1,789 1,804 1,777 1,800 1,315,300
2019/12/02 1,793 1,805 1,780 1,798 1,291,600
2019/11/29 1,791 1,793 1,767 1,774 1,012,800
2019/11/28 1,773 1,798 1,770 1,793 1,248,100
2019/11/27 1,782 1,794 1,766 1,771 1,277,000
2019/11/26 1,789 1,795 1,775 1,788 1,849,100
2019/11/25 1,762 1,793 1,761 1,792 1,947,300
2019/11/22 1,750 1,754 1,741 1,746 844,500
2019/11/21 1,751 1,757 1,734 1,741 1,539,600
2019/11/20 1,720 1,745 1,720 1,740 1,035,500
2019/11/19 1,734 1,749 1,715 1,731 1,446,000
2019/11/18 1,730 1,744 1,719 1,739 2,565,200
2019/11/15 1,762 1,775 1,759 1,764 1,059,200
2019/11/14 1,775 1,782 1,751 1,754 1,438,400
2019/11/13 1,756 1,772 1,754 1,763 1,290,600
2019/11/12 1,785 1,792 1,762 1,774 1,890,500
2019/11/11 1,818 1,818 1,789 1,800 1,406,800
2019/11/08 1,774 1,803 1,764 1,798 2,404,500
2019/11/07 1,795 1,844 1,761 1,781 4,584,200
2019/11/06 1,722 1,722 1,672 1,687 2,366,600
2019/11/05 1,738 1,750 1,709 1,709 2,303,800
2019/11/01 1,695 1,710 1,689 1,709 1,340,900
2019/10/31 1,709 1,738 1,698 1,707 1,765,300
2019/10/30 1,715 1,728 1,711 1,722 1,637,800
2019/10/29 1,727 1,733 1,711 1,719 1,871,700
2019/10/28 1,734 1,735 1,701 1,705 2,129,700
2019/10/25 1,701 1,718 1,690 1,710 1,441,600
2019/10/24 1,684 1,689 1,676 1,681 2,385,400
2019/10/23 1,694 1,703 1,671 1,689 1,845,500
2019/10/21 1,656 1,707 1,656 1,695 2,117,500
2019/10/18 1,697 1,717 1,668 1,695 2,808,400
2019/10/17 1,764 1,768 1,742 1,751 1,434,200
2019/10/16 1,757 1,779 1,745 1,776 1,899,100
2019/10/15 1,732 1,743 1,714 1,742 2,189,500
2019/10/11 1,717 1,736 1,709 1,717 1,997,200
2019/10/10 1,668 1,698 1,644 1,691 2,254,400
2019/10/09 1,701 1,709 1,674 1,676 2,424,200
2019/10/08 1,715 1,735 1,710 1,713 2,320,100
2019/10/07 1,738 1,765 1,734 1,740 1,240,900
2019/10/04 1,722 1,748 1,720 1,737 1,483,800
2019/10/03 1,775 1,780 1,751 1,752 1,244,300
2019/10/02 1,797 1,813 1,792 1,798 2,025,300
2019/10/01 1,814 1,826 1,788 1,794 1,687,300
2019/09/30 1,811 1,817 1,792 1,805 1,884,500
2019/09/27 1,811 1,816 1,791 1,800 1,654,300
2019/09/26 1,832 1,834 1,793 1,799 2,060,900
2019/09/25 1,835 1,848 1,816 1,821 1,962,800
2019/09/24 1,768 1,831 1,765 1,820 2,322,500
2019/09/20 1,782 1,791 1,761 1,768 2,012,300
2019/09/19 1,765 1,785 1,750 1,753 1,850,400
2019/09/18 1,732 1,752 1,731 1,743 1,445,900
2019/09/17 1,732 1,751 1,725 1,736 1,927,500
2019/09/13 1,738 1,752 1,715 1,729 2,917,200
2019/09/12 1,717 1,745 1,707 1,722 2,668,700
2019/09/11 1,689 1,718 1,672 1,715 3,185,900
2019/09/10 1,691 1,701 1,683 1,689 1,652,400
2019/09/09 1,671 1,702 1,668 1,695 1,596,200
2019/09/06 1,645 1,662 1,640 1,655 1,467,800
2019/09/05 1,638 1,656 1,622 1,645 2,111,600
2019/09/04 1,612 1,626 1,609 1,626 1,926,600
2019/09/03 1,626 1,637 1,608 1,610 2,035,100
2019/09/02 1,652 1,669 1,637 1,640 1,529,000
2019/08/30 1,635 1,667 1,635 1,661 2,662,700
2019/08/29 1,664 1,674 1,641 1,647 2,121,000
2019/08/29 1 -> 4.00 分割
2019/08/28 6,560 6,630 6,540 6,560 507,600
2019/08/27 6,450 6,530 6,450 6,460 536,300
2019/08/26 6,420 6,530 6,410 6,450 798,400
2019/08/23 6,470 6,520 6,440 6,500 319,100
2019/08/22 6,520 6,610 6,480 6,520 564,000
2019/08/21 6,500 6,520 6,400 6,460 537,400
2019/08/20 6,510 6,590 6,450 6,590 637,700
2019/08/19 6,310 6,500 6,250 6,470 1,661,200
2019/08/16 6,400 6,470 6,170 6,210 1,387,700
2019/08/15 6,570 6,570 6,360 6,400 1,140,600
2019/08/14 6,420 6,680 6,310 6,610 2,029,900
2019/08/13 6,790 6,810 6,650 6,710 1,024,000
2019/08/09 6,980 7,020 6,940 6,990 385,100
2019/08/08 7,110 7,110 6,930 6,950 628,600
2019/08/07 6,930 7,120 6,920 7,100 585,500
2019/08/06 6,850 6,920 6,780 6,880 1,035,600
2019/08/05 6,850 6,950 6,850 6,950 395,900
2019/08/02 6,950 6,990 6,840 6,890 450,800
2019/08/01 6,870 6,940 6,830 6,940 300,300
2019/07/31 7,040 7,040 6,920 6,960 411,000
2019/07/30 7,080 7,140 7,020 7,130 363,100
2019/07/29 6,920 7,060 6,900 7,050 300,200
2019/07/26 7,000 7,020 6,900 6,920 222,900
2019/07/25 6,880 6,920 6,870 6,900 258,500
2019/07/24 6,820 6,860 6,740 6,840 651,600
2019/07/23 6,750 6,880 6,710 6,860 607,500
2019/07/22 6,730 6,880 6,710 6,820 652,300
2019/07/19 6,770 6,830 6,720 6,720 524,300
2019/07/18 6,780 6,860 6,770 6,830 780,400
2019/07/17 6,830 6,860 6,810 6,830 782,300
2019/07/16 6,880 7,010 6,880 6,900 663,400
2019/07/12 6,800 6,900 6,800 6,850 472,000
2019/07/11 6,790 6,890 6,790 6,850 607,400
2019/07/10 6,770 6,840 6,760 6,830 653,500
2019/07/09 6,870 6,930 6,800 6,870 432,700
2019/07/08 6,890 6,890 6,830 6,850 358,900
2019/07/05 6,910 6,920 6,840 6,900 293,100
2019/07/04 6,910 6,980 6,900 6,910 199,200
2019/07/03 6,800 6,890 6,790 6,880 306,500
2019/07/02 6,790 6,870 6,730 6,820 565,200
2019/07/01 6,880 6,900 6,790 6,820 367,300
2019/06/28 6,800 6,850 6,760 6,840 504,700
2019/06/27 6,800 6,860 6,740 6,860 453,600
2019/06/26 6,860 6,890 6,770 6,820 410,700
2019/06/25 6,890 6,900 6,760 6,790 280,800
2019/06/24 6,820 6,860 6,770 6,830 393,600
2019/06/21 6,960 6,980 6,760 6,820 525,800
2019/06/20 6,970 7,030 6,930 6,930 317,900
2019/06/19 6,860 6,970 6,830 6,920 412,500
2019/06/18 6,820 6,890 6,780 6,820 276,800
2019/06/17 6,910 6,970 6,890 6,910 365,900
2019/06/14 6,830 6,970 6,760 6,920 510,800
2019/06/13 6,850 6,890 6,760 6,760 352,300
2019/06/12 6,830 6,890 6,820 6,840 235,100
2019/06/11 6,820 6,860 6,780 6,820 263,700
2019/06/10 6,690 6,810 6,640 6,760 449,100
2019/06/07 6,580 6,670 6,570 6,590 610,700
2019/06/06 6,580 6,710 6,570 6,580 462,400
2019/06/05 6,630 6,650 6,560 6,610 693,400
2019/06/04 6,750 6,760 6,620 6,670 557,600
2019/06/03 6,650 6,750 6,610 6,730 637,600
2019/05/31 6,810 6,840 6,680 6,720 708,400
2019/05/30 6,800 6,820 6,680 6,750 634,600
2019/05/29 6,890 6,940 6,820 6,880 404,500
2019/05/28 6,850 6,990 6,820 6,940 1,182,600
2019/05/27 6,840 6,870 6,800 6,870 339,500
2019/05/24 6,870 6,880 6,810 6,870 415,000
2019/05/23 6,780 6,930 6,770 6,900 654,800
2019/05/22 6,780 6,830 6,730 6,740 474,200
2019/05/21 6,850 6,930 6,810 6,850 423,200
2019/05/20 6,840 6,940 6,830 6,910 366,600
2019/05/17 6,760 6,890 6,720 6,870 583,500
2019/05/16 6,790 6,840 6,740 6,800 426,900
2019/05/15 6,820 6,890 6,770 6,810 673,200
2019/05/14 6,710 6,840 6,630 6,810 872,000
2019/05/13 6,850 7,020 6,840 6,910 1,079,800
2019/05/10 6,770 6,970 6,760 6,860 942,000
2019/05/09 7,000 7,010 6,680 6,770 1,571,300
2019/05/08 7,050 7,110 7,010 7,100 644,000
2019/05/07 7,100 7,180 7,080 7,130 1,010,800
2019/04/26 7,160 7,200 7,100 7,170 300,600
2019/04/25 7,110 7,170 7,090 7,150 312,000
2019/04/24 7,140 7,160 7,070 7,090 464,500
2019/04/23 7,180 7,210 7,010 7,130 488,700
2019/04/22 7,160 7,270 7,140 7,230 463,600
2019/04/19 7,020 7,170 7,010 7,110 451,400
2019/04/18 7,240 7,240 7,040 7,040 620,400
2019/04/17 7,450 7,450 7,280 7,300 677,200
2019/04/16 7,490 7,520 7,430 7,520 280,400
2019/04/15 7,430 7,490 7,410 7,470 562,500
2019/04/12 7,360 7,370 7,200 7,360 564,300
2019/04/11 7,110 7,380 7,090 7,350 1,070,300
2019/04/10 6,940 7,020 6,910 6,940 371,100
2019/04/09 6,990 7,020 6,950 6,960 452,800
2019/04/08 6,990 7,040 6,950 7,040 592,300
2019/04/05 7,040 7,070 6,980 7,020 372,500
2019/04/04 7,020 7,070 6,960 7,040 477,400
2019/04/03 7,080 7,120 7,030 7,070 637,200
2019/04/02 7,460 7,470 7,120 7,140 608,700
2019/04/01 7,430 7,440 7,310 7,350 558,900
2019/03/29 7,450 7,480 7,310 7,330 491,200
2019/03/28 7,380 7,460 7,300 7,320 509,100
2019/03/27 7,330 7,400 7,210 7,400 531,500
2019/03/26 7,160 7,300 7,150 7,270 832,400
2019/03/25 6,950 7,050 6,910 7,040 598,000
2019/03/22 6,950 7,010 6,900 7,000 669,800
2019/03/20 7,030 7,050 6,960 7,000 529,100
2019/03/19 7,180 7,180 7,080 7,090 423,200
2019/03/18 7,190 7,220 7,170 7,200 496,200
2019/03/15 7,100 7,150 7,070 7,120 970,800
2019/03/14 7,170 7,180 7,070 7,090 538,500
2019/03/13 7,100 7,210 7,100 7,180 418,200
2019/03/12 7,120 7,270 7,110 7,180 646,500
2019/03/11 6,980 7,100 6,960 7,030 537,400
2019/03/08 6,880 6,980 6,870 6,930 569,900
2019/03/07 6,840 6,970 6,820 6,930 547,200
2019/03/06 6,770 6,810 6,720 6,790 274,100
2019/03/05 6,850 6,930 6,750 6,770 546,200
2019/03/04 6,830 6,980 6,830 6,950 903,900
2019/03/01 6,600 6,830 6,540 6,800 752,300
2019/02/28 6,600 6,650 6,560 6,640 802,800
2019/02/27 6,580 6,680 6,560 6,620 518,000
2019/02/26 6,690 6,720 6,610 6,650 348,400
2019/02/25 6,620 6,690 6,580 6,660 504,600
2019/02/22 6,730 6,760 6,570 6,620 522,600
2019/02/21 6,790 6,820 6,600 6,730 667,000
2019/02/20 6,780 6,880 6,780 6,830 539,700
2019/02/19 6,830 6,850 6,770 6,820 486,200
2019/02/18 6,890 6,990 6,830 6,910 470,100
2019/02/15 6,710 6,840 6,670 6,820 487,300
2019/02/14 6,790 6,860 6,730 6,790 526,900
2019/02/13 6,770 6,790 6,630 6,700 524,200
2019/02/12 6,580 6,690 6,540 6,670 670,600
2019/02/08 6,520 6,580 6,410 6,500 628,900
2019/02/07 6,660 6,670 6,500 6,560 844,900
2019/02/06 6,750 6,870 6,590 6,710 1,253,300
2019/02/05 6,460 6,550 6,320 6,400 666,200
2019/02/04 6,470 6,560 6,420 6,460 737,700
2019/02/01 6,370 6,520 6,340 6,480 592,600
2019/01/31 6,290 6,370 6,280 6,330 500,000
2019/01/30 6,260 6,290 6,210 6,240 1,234,200
2019/01/29 6,250 6,340 6,200 6,320 688,700
2019/01/28 6,120 6,240 6,080 6,200 599,700
2019/01/25 6,150 6,180 6,090 6,120 802,400
2019/01/24 6,190 6,230 6,140 6,170 522,800
2019/01/23 6,220 6,230 6,130 6,210 658,200
2019/01/22 6,120 6,240 6,080 6,210 778,000
2019/01/21 6,340 6,340 6,160 6,170 466,200
2019/01/18 6,310 6,360 6,240 6,280 658,600
2019/01/17 6,400 6,440 6,230 6,270 791,100
2019/01/16 6,220 6,380 6,080 6,340 929,500
2019/01/15 6,140 6,350 6,110 6,320 1,586,700
2019/01/11 6,360 6,410 6,180 6,240 1,668,600
2019/01/10 6,850 6,900 6,530 6,550 1,355,900
2019/01/09 6,760 6,840 6,710 6,780 645,200
2019/01/08 6,800 6,860 6,700 6,700 748,000
2019/01/07 7,000 7,010 6,750 6,800 610,800
2019/01/04 6,670 6,780 6,580 6,750 722,400

このページの先頭へ