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
2020/12/30 2,378 2,399 2,357 2,388 1,198,400
2020/12/29 2,337 2,380 2,330 2,379 922,300
2020/12/28 2,326 2,357 2,323 2,352 1,092,100
2020/12/25 2,357 2,359 2,308 2,323 414,600
2020/12/24 2,334 2,357 2,329 2,341 505,200
2020/12/23 2,322 2,353 2,318 2,343 1,003,800
2020/12/22 2,383 2,386 2,305 2,320 1,413,100
2020/12/21 2,381 2,412 2,373 2,397 1,235,900
2020/12/18 2,400 2,408 2,374 2,396 1,635,500
2020/12/17 2,335 2,379 2,322 2,370 1,308,400
2020/12/16 2,400 2,401 2,315 2,324 1,032,200
2020/12/15 2,413 2,425 2,360 2,386 1,245,900
2020/12/14 2,447 2,471 2,378 2,381 1,396,000
2020/12/11 2,464 2,474 2,424 2,441 1,089,700
2020/12/10 2,496 2,511 2,442 2,484 1,602,700
2020/12/09 2,461 2,500 2,453 2,493 1,198,000
2020/12/08 2,477 2,488 2,452 2,485 1,219,800
2020/12/07 2,477 2,483 2,426 2,470 1,164,000
2020/12/04 2,490 2,532 2,455 2,514 1,963,800
2020/12/03 2,521 2,565 2,506 2,523 2,215,700
2020/12/02 2,482 2,517 2,447 2,468 2,618,000
2020/12/01 2,528 2,528 2,489 2,493 1,936,700
2020/11/30 2,445 2,470 2,411 2,467 3,399,000
2020/11/27 2,420 2,472 2,417 2,451 1,687,600
2020/11/26 2,409 2,428 2,388 2,417 975,800
2020/11/25 2,462 2,476 2,381 2,400 1,936,500
2020/11/24 2,483 2,512 2,480 2,485 1,922,200
2020/11/20 2,519 2,519 2,445 2,459 1,380,800
2020/11/19 2,469 2,537 2,448 2,532 1,810,200
2020/11/18 2,460 2,464 2,437 2,456 937,900
2020/11/17 2,499 2,507 2,429 2,455 1,552,300
2020/11/16 2,466 2,516 2,454 2,508 1,629,000
2020/11/13 2,452 2,485 2,439 2,466 1,471,600
2020/11/12 2,511 2,545 2,461 2,483 2,081,300
2020/11/11 2,545 2,545 2,435 2,487 3,181,500
2020/11/10 2,389 2,417 2,322 2,345 3,299,400
2020/11/09 2,338 2,392 2,331 2,388 1,452,400
2020/11/06 2,299 2,316 2,278 2,294 1,315,200
2020/11/05 2,267 2,309 2,267 2,299 1,269,300
2020/11/04 2,313 2,319 2,266 2,282 1,255,700
2020/11/02 2,234 2,296 2,228 2,290 1,931,100
2020/10/30 2,210 2,247 2,204 2,222 4,273,100
2020/10/29 2,289 2,312 2,284 2,298 1,454,500
2020/10/28 2,277 2,326 2,273 2,320 1,297,300
2020/10/27 2,285 2,314 2,248 2,314 1,077,000
2020/10/26 2,298 2,310 2,261 2,262 1,076,600
2020/10/23 2,293 2,316 2,258 2,301 1,715,400
2020/10/22 2,360 2,363 2,308 2,327 1,836,500
2020/10/21 2,398 2,418 2,391 2,400 1,090,700
2020/10/20 2,410 2,435 2,377 2,381 1,527,900
2020/10/19 2,437 2,445 2,402 2,418 1,317,400
2020/10/16 2,398 2,435 2,363 2,427 1,920,200
2020/10/15 2,446 2,452 2,414 2,431 941,400
2020/10/14 2,422 2,452 2,418 2,441 1,355,700
2020/10/13 2,401 2,434 2,401 2,427 1,232,700
2020/10/12 2,381 2,411 2,369 2,396 1,322,900
2020/10/09 2,428 2,442 2,411 2,414 974,100
2020/10/08 2,414 2,443 2,409 2,426 1,013,400
2020/10/07 2,384 2,414 2,380 2,405 1,679,500
2020/10/06 2,496 2,513 2,399 2,406 1,974,500
2020/10/05 2,474 2,522 2,458 2,481 1,337,400
2020/10/02 2,523 2,526 2,449 2,463 2,818,000
2020/09/30 2,403 2,457 2,396 2,450 2,053,100
2020/09/29 2,401 2,421 2,347 2,403 1,364,300
2020/09/28 2,391 2,414 2,380 2,410 2,116,300
2020/09/25 2,337 2,350 2,325 2,344 1,425,800
2020/09/24 2,330 2,377 2,328 2,350 1,545,100
2020/09/23 2,338 2,347 2,306 2,332 1,878,300
2020/09/18 2,301 2,309 2,283 2,309 1,927,400
2020/09/17 2,314 2,327 2,288 2,316 1,565,500
2020/09/16 2,314 2,346 2,307 2,345 925,000
2020/09/15 2,304 2,313 2,292 2,300 1,421,000
2020/09/14 2,300 2,326 2,297 2,316 1,200,500
2020/09/11 2,362 2,362 2,313 2,344 1,582,700
2020/09/10 2,345 2,356 2,302 2,316 1,302,200
2020/09/09 2,343 2,370 2,315 2,348 2,035,000
2020/09/08 2,410 2,423 2,363 2,378 1,160,600
2020/09/07 2,429 2,479 2,400 2,400 1,208,900
2020/09/04 2,478 2,502 2,464 2,479 863,400
2020/09/03 2,557 2,559 2,510 2,513 969,800
2020/09/02 2,500 2,528 2,496 2,519 1,502,300
2020/09/01 2,476 2,501 2,449 2,489 1,259,600
2020/08/31 2,488 2,517 2,483 2,491 1,116,000
2020/08/28 2,488 2,500 2,432 2,457 1,358,100
2020/08/27 2,539 2,542 2,506 2,511 752,900
2020/08/26 2,543 2,552 2,503 2,515 1,185,300
2020/08/25 2,624 2,627 2,549 2,556 1,593,100
2020/08/24 2,567 2,612 2,555 2,609 1,478,400
2020/08/21 2,578 2,578 2,536 2,567 1,332,400
2020/08/20 2,574 2,575 2,525 2,538 1,352,700
2020/08/19 2,500 2,576 2,500 2,550 1,670,000
2020/08/18 2,443 2,491 2,438 2,480 968,400
2020/08/17 2,472 2,474 2,447 2,465 1,312,000
2020/08/14 2,472 2,472 2,410 2,446 2,302,200
2020/08/13 2,507 2,594 2,493 2,510 4,129,900
2020/08/12 2,307 2,342 2,272 2,322 2,205,200
2020/08/11 2,320 2,323 2,299 2,311 2,055,300
2020/08/07 2,340 2,362 2,312 2,342 984,200
2020/08/06 2,369 2,373 2,314 2,325 1,142,600
2020/08/05 2,359 2,370 2,319 2,354 1,573,100
2020/08/04 2,400 2,406 2,348 2,365 1,624,700
2020/08/03 2,403 2,413 2,382 2,410 984,000
2020/07/31 2,448 2,464 2,403 2,403 1,606,400
2020/07/30 2,450 2,503 2,430 2,492 1,909,500
2020/07/29 2,386 2,433 2,381 2,423 1,116,500
2020/07/28 2,395 2,412 2,390 2,409 950,700
2020/07/27 2,360 2,391 2,339 2,382 990,000
2020/07/22 2,347 2,379 2,334 2,363 831,500
2020/07/21 2,371 2,388 2,350 2,360 1,140,300
2020/07/20 2,383 2,409 2,354 2,363 861,800
2020/07/17 2,351 2,380 2,341 2,368 1,304,300
2020/07/16 2,351 2,379 2,337 2,368 1,862,600
2020/07/15 2,366 2,412 2,343 2,406 1,673,800
2020/07/14 2,363 2,400 2,361 2,394 1,957,100
2020/07/13 2,430 2,440 2,377 2,405 2,173,200
2020/07/10 2,500 2,521 2,420 2,420 1,839,600
2020/07/09 2,472 2,569 2,457 2,508 2,880,400
2020/07/08 2,448 2,452 2,403 2,422 1,426,300
2020/07/07 2,380 2,427 2,372 2,407 1,003,300
2020/07/06 2,407 2,418 2,367 2,375 1,064,100
2020/07/03 2,325 2,392 2,321 2,391 1,083,300
2020/07/02 2,372 2,396 2,306 2,315 1,922,600
2020/07/01 2,357 2,401 2,335 2,360 1,197,400
2020/06/30 2,435 2,447 2,364 2,369 1,650,200
2020/06/29 2,386 2,418 2,371 2,396 1,078,600
2020/06/26 2,393 2,423 2,381 2,409 1,037,700
2020/06/25 2,372 2,420 2,367 2,390 1,166,200
2020/06/24 2,386 2,395 2,332 2,351 846,400
2020/06/23 2,348 2,393 2,348 2,367 1,130,400
2020/06/22 2,330 2,381 2,323 2,345 866,000
2020/06/19 2,301 2,333 2,297 2,323 1,472,000
2020/06/18 2,270 2,311 2,264 2,302 924,000
2020/06/17 2,340 2,354 2,299 2,314 913,800
2020/06/16 2,278 2,314 2,259 2,297 1,408,500
2020/06/15 2,279 2,320 2,265 2,266 1,091,100
2020/06/12 2,267 2,330 2,241 2,298 1,932,100
2020/06/11 2,308 2,327 2,262 2,276 2,402,800
2020/06/10 2,201 2,226 2,186 2,208 1,822,700
2020/06/09 2,120 2,199 2,118 2,194 2,523,900
2020/06/08 2,150 2,155 2,096 2,115 2,832,800
2020/06/05 2,160 2,177 2,147 2,155 1,453,900
2020/06/04 2,214 2,250 2,164 2,187 1,784,900
2020/06/03 2,255 2,261 2,197 2,211 1,495,400
2020/06/02 2,201 2,235 2,178 2,230 1,783,800
2020/06/01 2,189 2,197 2,158 2,168 1,220,200
2020/05/29 2,160 2,211 2,142 2,171 4,288,300
2020/05/28 2,024 2,187 2,023 2,177 3,183,600
2020/05/27 2,202 2,206 2,120 2,123 2,182,900
2020/05/26 2,209 2,227 2,193 2,205 1,607,500
2020/05/25 2,113 2,182 2,092 2,182 1,788,300
2020/05/22 2,076 2,137 2,060 2,102 1,826,900
2020/05/21 2,080 2,088 2,048 2,075 2,211,300
2020/05/20 2,012 2,067 2,004 2,044 1,909,100
2020/05/19 2,030 2,053 2,015 2,047 1,601,500
2020/05/18 2,037 2,049 2,007 2,031 1,909,900
2020/05/15 2,028 2,031 1,992 2,020 1,527,000
2020/05/14 2,035 2,047 2,012 2,014 2,146,100
2020/05/13 1,986 2,024 1,985 2,024 2,983,200
2020/05/12 2,020 2,037 1,997 2,003 3,654,900
2020/05/11 2,053 2,077 2,023 2,034 3,638,700
2020/05/08 2,117 2,164 2,082 2,100 2,210,200
2020/05/07 2,090 2,115 2,073 2,080 1,919,200
2020/05/01 2,069 2,108 2,062 2,108 1,674,800
2020/04/30 2,121 2,130 2,074 2,082 2,929,900
2020/04/28 2,070 2,106 2,053 2,104 1,299,300
2020/04/27 2,100 2,110 2,060 2,069 1,267,000
2020/04/24 2,079 2,088 2,063 2,074 1,689,800
2020/04/23 2,111 2,122 2,078 2,095 1,277,300
2020/04/22 2,097 2,114 2,071 2,099 1,310,600
2020/04/21 2,098 2,142 2,086 2,089 1,682,800
2020/04/20 2,128 2,154 2,085 2,098 1,431,900
2020/04/17 2,100 2,157 2,088 2,154 2,086,800
2020/04/16 1,997 2,081 1,989 2,076 1,742,000
2020/04/15 1,958 2,030 1,958 2,017 4,191,800
2020/04/14 1,917 1,930 1,897 1,928 2,362,600
2020/04/13 1,885 1,933 1,878 1,887 3,193,300
2020/04/10 1,978 2,006 1,961 2,001 1,292,100
2020/04/09 1,985 2,005 1,978 2,000 1,609,500
2020/04/08 2,020 2,021 1,979 1,989 2,601,500
2020/04/07 2,044 2,090 1,999 2,008 2,546,000
2020/04/06 1,950 2,021 1,950 2,004 2,469,200
2020/04/03 1,955 1,988 1,948 1,972 2,434,100
2020/04/02 1,979 2,022 1,951 1,959 2,125,500
2020/04/01 2,028 2,091 2,015 2,024 3,115,100
2020/03/31 2,119 2,174 2,038 2,049 4,426,000
2020/03/30 2,015 2,068 1,970 2,058 3,426,000
2020/03/27 1,954 2,032 1,923 2,032 3,263,100
2020/03/26 1,828 1,943 1,804 1,914 3,561,800
2020/03/25 1,854 1,910 1,824 1,860 2,889,000
2020/03/24 1,802 1,853 1,753 1,814 3,128,600
2020/03/23 1,792 1,816 1,732 1,766 4,996,500
2020/03/19 1,890 1,890 1,748 1,778 6,869,100
2020/03/18 1,862 1,948 1,849 1,850 4,158,600
2020/03/17 1,701 1,839 1,700 1,810 4,554,800
2020/03/16 1,778 1,801 1,711 1,720 4,172,500
2020/03/13 1,782 1,849 1,682 1,804 5,332,200
2020/03/12 1,833 1,876 1,817 1,862 4,261,900
2020/03/11 1,883 1,919 1,858 1,873 3,166,700
2020/03/10 1,807 1,862 1,749 1,843 3,651,100
2020/03/09 1,837 1,855 1,798 1,804 2,583,700
2020/03/06 1,887 1,910 1,854 1,877 2,703,700
2020/03/05 1,898 1,923 1,874 1,917 2,495,000
2020/03/04 1,859 1,902 1,833 1,869 3,048,800
2020/03/03 1,859 1,888 1,843 1,869 3,900,900
2020/03/02 1,762 1,828 1,751 1,823 4,064,300
2020/02/28 1,790 1,806 1,769 1,788 4,861,000
2020/02/27 1,851 1,873 1,811 1,833 2,368,400
2020/02/26 1,910 1,914 1,855 1,886 3,426,800
2020/02/25 1,897 1,920 1,883 1,910 2,918,600
2020/02/21 1,966 1,982 1,948 1,957 1,508,500
2020/02/20 1,980 1,997 1,959 1,962 2,260,800
2020/02/19 1,942 1,969 1,934 1,953 1,457,000
2020/02/18 1,935 1,942 1,918 1,923 1,381,900
2020/02/17 1,941 1,956 1,922 1,947 1,594,200
2020/02/14 1,970 1,977 1,938 1,948 2,393,000
2020/02/13 1,949 1,991 1,937 1,980 3,030,400
2020/02/12 2,040 2,052 1,982 1,989 4,233,200
2020/02/10 1,980 2,008 1,967 1,981 3,629,000
2020/02/07 2,031 2,053 1,997 2,014 5,341,200
2020/02/06 2,002 2,122 1,994 2,084 10,348,100
2020/02/05 1,785 1,797 1,767 1,770 1,844,000
2020/02/04 1,747 1,769 1,745 1,766 1,250,200
2020/02/03 1,750 1,763 1,740 1,746 1,918,100
2020/01/31 1,751 1,771 1,741 1,767 2,709,800
2020/01/30 1,777 1,782 1,734 1,744 7,288,000
2020/01/29 1,740 1,769 1,739 1,755 3,001,200
2020/01/28 1,721 1,745 1,721 1,741 3,471,300
2020/01/27 1,710 1,741 1,694 1,735 6,455,500
2020/01/24 1,785 1,797 1,763 1,780 3,372,900
2020/01/23 1,828 1,835 1,802 1,807 1,934,800
2020/01/22 1,800 1,825 1,794 1,814 1,773,600
2020/01/21 1,840 1,858 1,816 1,816 1,892,000
2020/01/20 1,874 1,886 1,860 1,864 1,493,100
2020/01/17 1,876 1,878 1,848 1,858 2,298,500
2020/01/16 1,848 1,854 1,832 1,851 1,706,900
2020/01/15 1,852 1,867 1,836 1,850 3,089,500
2020/01/14 1,900 1,903 1,854 1,867 3,889,900
2020/01/10 1,916 1,934 1,907 1,932 1,657,700
2020/01/09 1,914 1,927 1,913 1,915 1,661,800
2020/01/08 1,872 1,907 1,856 1,900 2,129,200
2020/01/07 1,869 1,929 1,861 1,920 3,243,700
2020/01/06 1,802 1,836 1,794 1,829 2,057,500

このページの先頭へ