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
2021/12/30 1,582 1,600 1,570 1,587 1,278,300
2021/12/29 1,585 1,613 1,577 1,600 1,507,300
2021/12/28 1,555 1,595 1,552 1,595 2,104,700
2021/12/27 1,599 1,601 1,561 1,582 1,602,300
2021/12/24 1,626 1,632 1,602 1,606 1,173,500
2021/12/23 1,665 1,676 1,618 1,626 1,528,700
2021/12/22 1,652 1,658 1,626 1,635 2,129,200
2021/12/21 1,635 1,690 1,626 1,652 2,551,600
2021/12/20 1,620 1,632 1,596 1,606 2,281,200
2021/12/17 1,641 1,657 1,608 1,619 3,871,200
2021/12/16 1,700 1,705 1,639 1,650 1,860,200
2021/12/15 1,679 1,703 1,666 1,676 2,300,500
2021/12/14 1,722 1,734 1,677 1,684 3,863,400
2021/12/13 1,759 1,763 1,720 1,722 3,217,900
2021/12/10 1,816 1,817 1,761 1,761 2,736,700
2021/12/09 1,849 1,852 1,816 1,836 2,136,900
2021/12/08 1,846 1,862 1,828 1,841 2,437,800
2021/12/07 1,882 1,894 1,856 1,871 2,204,700
2021/12/06 1,855 1,892 1,834 1,853 2,167,900
2021/12/03 1,808 1,870 1,797 1,861 3,404,200
2021/12/02 1,863 1,869 1,793 1,829 3,768,700
2021/12/01 1,896 1,900 1,837 1,886 3,454,000
2021/11/30 2,012 2,019 1,934 1,936 3,576,000
2021/11/29 2,005 2,024 1,990 1,993 2,284,800
2021/11/26 2,050 2,068 1,994 2,032 2,282,300
2021/11/25 2,142 2,156 2,083 2,084 1,825,100
2021/11/24 2,184 2,205 2,172 2,179 2,448,500
2021/11/22 2,179 2,199 2,173 2,193 1,341,700
2021/11/19 2,176 2,199 2,153 2,198 2,079,300
2021/11/18 2,182 2,216 2,171 2,200 2,439,500
2021/11/17 2,252 2,266 2,188 2,214 2,315,800
2021/11/16 2,227 2,292 2,214 2,282 2,139,100
2021/11/15 2,211 2,228 2,195 2,205 2,533,900
2021/11/12 2,180 2,269 2,176 2,228 4,911,000
2021/11/11 2,162 2,199 2,134 2,169 6,287,700
2021/11/10 2,407 2,449 2,399 2,399 1,709,800
2021/11/09 2,389 2,403 2,366 2,382 2,020,400
2021/11/08 2,444 2,444 2,388 2,405 1,321,700
2021/11/05 2,439 2,455 2,396 2,424 1,587,900
2021/11/04 2,461 2,467 2,420 2,446 984,300
2021/11/02 2,468 2,492 2,434 2,459 882,900
2021/11/01 2,420 2,460 2,394 2,455 1,557,200
2021/10/29 2,429 2,429 2,384 2,386 1,710,100
2021/10/28 2,422 2,449 2,413 2,442 1,127,000
2021/10/27 2,366 2,418 2,362 2,417 1,011,000
2021/10/26 2,422 2,427 2,370 2,386 1,222,500
2021/10/25 2,409 2,411 2,367 2,380 1,987,900
2021/10/22 2,420 2,465 2,395 2,431 1,560,500
2021/10/21 2,461 2,471 2,394 2,424 2,657,400
2021/10/20 2,523 2,524 2,468 2,501 2,052,400
2021/10/19 2,541 2,562 2,529 2,540 1,162,900
2021/10/18 2,526 2,535 2,490 2,505 1,291,100
2021/10/15 2,546 2,550 2,512 2,521 2,328,100
2021/10/14 2,476 2,552 2,455 2,515 1,721,800
2021/10/13 2,438 2,504 2,428 2,481 2,611,800
2021/10/12 2,463 2,508 2,439 2,488 2,977,800
2021/10/11 2,400 2,497 2,396 2,486 2,139,900
2021/10/08 2,424 2,438 2,366 2,396 1,675,700
2021/10/07 2,356 2,405 2,346 2,388 2,830,800
2021/10/06 2,315 2,375 2,307 2,353 3,075,000
2021/10/05 2,382 2,410 2,363 2,383 3,330,400
2021/10/04 2,365 2,498 2,362 2,429 5,661,000
2021/10/01 2,313 2,342 2,295 2,327 4,584,700
2021/09/30 2,232 2,322 2,217 2,318 7,267,000
2021/09/29 2,127 2,186 2,034 2,184 6,938,100
2021/09/28 2,050 2,142 2,048 2,119 5,737,600
2021/09/27 2,014 2,054 1,999 2,050 2,340,900
2021/09/24 1,974 2,004 1,971 1,994 2,260,100
2021/09/22 2,013 2,022 1,984 1,990 2,856,500
2021/09/21 1,998 2,044 1,982 2,033 2,217,700
2021/09/17 1,967 2,025 1,961 2,022 7,683,400
2021/09/16 2,010 2,020 1,961 1,975 4,568,700
2021/09/15 2,090 2,094 2,043 2,044 4,462,300
2021/09/14 2,145 2,188 2,136 2,160 1,762,700
2021/09/13 2,134 2,155 2,120 2,154 1,973,100
2021/09/10 2,098 2,140 2,097 2,140 3,144,400
2021/09/09 2,156 2,172 2,112 2,113 2,687,100
2021/09/08 2,200 2,222 2,171 2,185 2,843,200
2021/09/07 2,069 2,180 2,066 2,176 4,112,700
2021/09/06 2,121 2,131 2,092 2,127 2,362,800
2021/09/03 2,107 2,173 2,107 2,143 2,139,200
2021/09/02 2,136 2,157 2,121 2,137 1,471,800
2021/09/01 2,111 2,159 2,109 2,144 1,485,000
2021/08/31 2,119 2,119 2,085 2,097 2,059,300
2021/08/30 2,120 2,128 2,091 2,118 1,515,900
2021/08/27 2,156 2,159 2,101 2,127 1,840,500
2021/08/26 2,124 2,167 2,119 2,161 1,666,800
2021/08/25 2,163 2,198 2,155 2,173 1,516,000
2021/08/24 2,153 2,184 2,151 2,182 2,343,000
2021/08/23 2,135 2,173 2,132 2,151 2,240,700
2021/08/20 2,118 2,149 2,102 2,131 2,468,300
2021/08/19 2,084 2,086 2,042 2,075 3,018,900
2021/08/18 2,092 2,125 2,062 2,108 7,112,700
2021/08/17 2,292 2,310 2,238 2,242 2,086,400
2021/08/16 2,300 2,305 2,277 2,283 1,122,800
2021/08/13 2,291 2,335 2,288 2,320 927,900
2021/08/12 2,289 2,292 2,265 2,285 1,130,300
2021/08/11 2,284 2,291 2,254 2,275 1,722,000
2021/08/10 2,289 2,310 2,262 2,292 1,372,500
2021/08/06 2,279 2,292 2,258 2,282 859,000
2021/08/05 2,283 2,322 2,283 2,297 590,800
2021/08/04 2,283 2,290 2,273 2,290 835,700
2021/08/03 2,327 2,327 2,254 2,275 1,855,000
2021/08/02 2,317 2,368 2,307 2,355 1,343,600
2021/07/30 2,285 2,287 2,240 2,283 1,617,100
2021/07/29 2,352 2,353 2,300 2,310 1,710,700
2021/07/28 2,382 2,388 2,359 2,366 777,200
2021/07/27 2,410 2,414 2,386 2,389 786,100
2021/07/26 2,411 2,418 2,385 2,396 808,600
2021/07/21 2,370 2,412 2,363 2,381 920,200
2021/07/20 2,351 2,356 2,312 2,351 1,268,700
2021/07/19 2,351 2,370 2,339 2,368 953,300
2021/07/16 2,379 2,389 2,363 2,377 1,068,200
2021/07/15 2,463 2,464 2,390 2,400 1,075,000
2021/07/14 2,424 2,470 2,412 2,454 1,052,700
2021/07/13 2,415 2,444 2,409 2,436 906,100
2021/07/12 2,379 2,416 2,363 2,409 1,480,300
2021/07/09 2,339 2,384 2,314 2,350 1,884,800
2021/07/08 2,433 2,435 2,389 2,389 1,854,100
2021/07/07 2,352 2,395 2,340 2,384 1,315,400
2021/07/06 2,370 2,373 2,336 2,371 841,500
2021/07/05 2,354 2,378 2,345 2,367 861,600
2021/07/02 2,340 2,369 2,334 2,346 1,330,400
2021/07/01 2,307 2,339 2,290 2,330 1,140,500
2021/06/30 2,326 2,336 2,288 2,306 1,366,300
2021/06/29 2,294 2,324 2,271 2,312 1,362,300
2021/06/28 2,285 2,338 2,276 2,323 1,726,200
2021/06/25 2,310 2,317 2,277 2,309 1,429,400
2021/06/24 2,322 2,332 2,298 2,305 1,133,400
2021/06/23 2,343 2,354 2,316 2,321 1,105,800
2021/06/22 2,298 2,334 2,282 2,318 848,000
2021/06/21 2,269 2,286 2,244 2,275 1,410,400
2021/06/18 2,319 2,326 2,297 2,302 2,194,700
2021/06/17 2,372 2,387 2,311 2,319 2,028,800
2021/06/16 2,415 2,442 2,404 2,414 1,282,900
2021/06/15 2,362 2,417 2,353 2,415 1,454,000
2021/06/14 2,381 2,393 2,323 2,355 930,900
2021/06/11 2,472 2,473 2,346 2,364 2,718,900
2021/06/10 2,330 2,367 2,317 2,322 2,192,600
2021/06/09 2,306 2,315 2,284 2,290 1,318,200
2021/06/08 2,248 2,285 2,243 2,272 883,200
2021/06/07 2,247 2,262 2,222 2,250 1,114,500
2021/06/04 2,276 2,278 2,218 2,248 2,092,800
2021/06/03 2,296 2,313 2,265 2,306 3,242,100
2021/06/02 2,115 2,199 2,092 2,196 2,391,900
2021/06/01 2,157 2,172 2,114 2,125 1,183,900
2021/05/31 2,197 2,219 2,150 2,156 1,048,300
2021/05/28 2,210 2,219 2,190 2,200 1,675,200
2021/05/27 2,162 2,194 2,157 2,194 3,831,400
2021/05/26 2,212 2,229 2,187 2,188 1,636,600
2021/05/25 2,245 2,257 2,223 2,237 1,005,500
2021/05/24 2,267 2,284 2,241 2,246 933,100
2021/05/21 2,275 2,284 2,246 2,274 899,000
2021/05/20 2,254 2,284 2,249 2,268 1,238,400
2021/05/19 2,211 2,257 2,202 2,255 2,020,100
2021/05/18 2,152 2,252 2,152 2,239 2,058,000
2021/05/17 2,186 2,194 2,143 2,157 1,611,300
2021/05/14 2,181 2,214 2,166 2,203 1,400,600
2021/05/13 2,190 2,208 2,170 2,181 1,278,000
2021/05/12 2,289 2,301 2,178 2,203 2,805,300
2021/05/11 2,325 2,351 2,284 2,299 1,458,600
2021/05/10 2,317 2,371 2,309 2,361 1,262,500
2021/05/07 2,338 2,354 2,329 2,329 1,117,600
2021/05/06 2,399 2,419 2,335 2,345 1,486,800
2021/04/30 2,381 2,395 2,348 2,355 1,307,200
2021/04/28 2,385 2,394 2,360 2,362 803,700
2021/04/27 2,360 2,389 2,332 2,385 1,779,600
2021/04/26 2,397 2,437 2,391 2,425 837,100
2021/04/23 2,396 2,406 2,372 2,401 1,071,800
2021/04/22 2,341 2,410 2,341 2,404 1,772,000
2021/04/21 2,400 2,407 2,338 2,344 1,848,600
2021/04/20 2,468 2,468 2,408 2,420 1,156,100
2021/04/19 2,487 2,498 2,457 2,468 1,128,300
2021/04/16 2,561 2,569 2,493 2,509 949,000
2021/04/15 2,545 2,549 2,526 2,535 661,300
2021/04/14 2,562 2,575 2,542 2,567 795,700
2021/04/13 2,550 2,582 2,532 2,561 872,000
2021/04/12 2,588 2,588 2,513 2,541 1,269,400
2021/04/09 2,620 2,633 2,580 2,581 904,900
2021/04/08 2,645 2,664 2,612 2,621 1,324,600
2021/04/07 2,583 2,609 2,563 2,595 1,266,300
2021/04/06 2,613 2,633 2,560 2,567 985,900
2021/04/05 2,606 2,608 2,583 2,593 562,800
2021/04/02 2,639 2,641 2,578 2,597 622,100
2021/04/01 2,630 2,657 2,604 2,620 830,700
2021/03/31 2,634 2,683 2,607 2,611 1,214,600
2021/03/30 2,754 2,754 2,644 2,652 1,273,500
2021/03/29 2,660 2,722 2,651 2,704 1,553,500
2021/03/26 2,618 2,648 2,573 2,640 1,634,200
2021/03/25 2,566 2,624 2,560 2,615 1,863,900
2021/03/24 2,534 2,573 2,528 2,528 1,245,600
2021/03/23 2,527 2,583 2,511 2,530 1,223,700
2021/03/22 2,560 2,569 2,514 2,528 1,495,900
2021/03/19 2,617 2,628 2,560 2,560 2,345,900
2021/03/18 2,586 2,666 2,575 2,666 1,486,200
2021/03/17 2,600 2,606 2,561 2,598 1,172,500
2021/03/16 2,578 2,606 2,560 2,606 1,309,100
2021/03/15 2,591 2,612 2,537 2,591 1,760,900
2021/03/12 2,550 2,581 2,546 2,566 1,861,100
2021/03/11 2,533 2,581 2,519 2,549 1,484,500
2021/03/10 2,583 2,637 2,562 2,610 1,627,800
2021/03/09 2,586 2,609 2,542 2,582 1,719,600
2021/03/08 2,738 2,740 2,591 2,607 2,177,000
2021/03/05 2,694 2,713 2,642 2,713 1,586,100
2021/03/04 2,656 2,709 2,626 2,692 1,905,800
2021/03/03 2,539 2,673 2,523 2,661 1,881,300
2021/03/02 2,558 2,562 2,511 2,528 1,164,000
2021/03/01 2,522 2,545 2,511 2,542 1,205,900
2021/02/26 2,510 2,553 2,478 2,495 2,069,200
2021/02/25 2,543 2,559 2,494 2,494 1,204,000
2021/02/24 2,450 2,515 2,406 2,497 2,450,800
2021/02/22 2,575 2,596 2,544 2,550 988,500
2021/02/19 2,572 2,602 2,550 2,579 893,600
2021/02/18 2,584 2,643 2,571 2,587 1,576,400
2021/02/17 2,705 2,705 2,589 2,598 1,499,700
2021/02/16 2,694 2,723 2,663 2,706 1,004,400
2021/02/15 2,658 2,693 2,639 2,685 1,050,000
2021/02/12 2,570 2,641 2,553 2,638 3,302,700
2021/02/10 2,455 2,544 2,435 2,538 1,469,200
2021/02/09 2,453 2,470 2,433 2,457 689,100
2021/02/08 2,419 2,462 2,404 2,460 1,226,600
2021/02/05 2,426 2,427 2,395 2,419 1,212,700
2021/02/04 2,398 2,418 2,386 2,411 1,006,000
2021/02/03 2,389 2,397 2,364 2,392 1,328,300
2021/02/02 2,400 2,419 2,379 2,397 939,700
2021/02/01 2,370 2,402 2,362 2,390 1,086,900
2021/01/29 2,406 2,427 2,350 2,350 1,624,200
2021/01/28 2,390 2,434 2,364 2,407 5,597,300
2021/01/27 2,312 2,397 2,302 2,391 2,751,700
2021/01/26 2,269 2,295 2,262 2,282 1,609,000
2021/01/25 2,298 2,307 2,267 2,278 1,174,800
2021/01/22 2,276 2,297 2,244 2,286 2,107,500
2021/01/21 2,273 2,299 2,265 2,299 1,658,500
2021/01/20 2,288 2,298 2,251 2,277 1,309,200
2021/01/19 2,269 2,289 2,259 2,286 1,494,600
2021/01/18 2,291 2,313 2,279 2,289 636,800
2021/01/15 2,297 2,314 2,271 2,295 1,277,000
2021/01/14 2,333 2,344 2,310 2,334 1,165,100
2021/01/13 2,280 2,305 2,261 2,303 1,253,600
2021/01/12 2,295 2,306 2,257 2,288 2,468,200
2021/01/08 2,255 2,321 2,249 2,321 1,985,900
2021/01/07 2,302 2,316 2,293 2,300 1,595,600
2021/01/06 2,288 2,312 2,283 2,300 1,524,900
2021/01/05 2,346 2,347 2,278 2,302 2,136,200
2021/01/04 2,394 2,419 2,340 2,357 823,800

このページの先頭へ