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
2022/12/30 2,439 2,504 2,434 2,453 1,401,300
2022/12/29 2,454 2,509 2,418 2,445 3,239,600
2022/12/28 2,431 2,527 2,427 2,525 4,093,500
2022/12/27 2,288 2,464 2,286 2,431 5,395,300
2022/12/26 2,235 2,265 2,233 2,261 1,065,200
2022/12/23 2,275 2,284 2,235 2,245 2,797,900
2022/12/22 2,254 2,273 2,227 2,259 2,685,200
2022/12/21 2,258 2,286 2,227 2,269 2,349,500
2022/12/20 2,346 2,354 2,248 2,266 1,919,700
2022/12/19 2,367 2,377 2,341 2,342 1,680,200
2022/12/16 2,375 2,399 2,358 2,387 2,369,800
2022/12/15 2,378 2,405 2,370 2,390 1,392,100
2022/12/14 2,343 2,392 2,327 2,383 1,253,800
2022/12/13 2,346 2,355 2,323 2,332 1,615,200
2022/12/12 2,391 2,399 2,341 2,346 1,390,400
2022/12/09 2,415 2,442 2,408 2,421 1,618,500
2022/12/08 2,389 2,428 2,382 2,416 1,792,400
2022/12/07 2,357 2,399 2,357 2,392 1,635,000
2022/12/06 2,352 2,400 2,339 2,374 2,486,900
2022/12/05 2,294 2,336 2,283 2,321 2,379,000
2022/12/02 2,347 2,356 2,290 2,294 3,158,100
2022/12/01 2,392 2,401 2,370 2,381 2,510,300
2022/11/30 2,483 2,483 2,384 2,384 4,793,900
2022/11/29 2,442 2,504 2,421 2,504 1,840,500
2022/11/28 2,452 2,465 2,391 2,429 1,564,000
2022/11/25 2,459 2,484 2,440 2,458 1,129,500
2022/11/24 2,464 2,497 2,435 2,439 1,767,500
2022/11/22 2,431 2,457 2,421 2,448 2,050,300
2022/11/21 2,420 2,444 2,405 2,417 1,460,600
2022/11/18 2,384 2,450 2,373 2,428 2,221,800
2022/11/17 2,336 2,403 2,336 2,384 1,809,300
2022/11/16 2,376 2,389 2,327 2,347 1,642,100
2022/11/15 2,340 2,389 2,336 2,370 1,763,400
2022/11/14 2,354 2,373 2,315 2,315 1,731,800
2022/11/11 2,386 2,389 2,269 2,337 3,639,500
2022/11/10 2,423 2,440 2,354 2,364 2,540,100
2022/11/09 2,475 2,484 2,418 2,449 3,942,200
2022/11/08 2,514 2,546 2,493 2,507 3,430,700
2022/11/07 2,461 2,486 2,450 2,471 2,075,000
2022/11/04 2,412 2,441 2,401 2,428 1,494,300
2022/11/02 2,431 2,468 2,429 2,440 1,648,700
2022/11/01 2,420 2,450 2,393 2,441 1,245,300
2022/10/31 2,395 2,452 2,386 2,441 2,045,200
2022/10/28 2,360 2,404 2,351 2,361 4,896,700
2022/10/27 2,413 2,415 2,371 2,372 1,822,900
2022/10/26 2,419 2,446 2,373 2,403 3,630,200
2022/10/25 2,437 2,450 2,375 2,385 3,776,600
2022/10/24 2,546 2,547 2,431 2,433 2,634,400
2022/10/21 2,583 2,584 2,534 2,534 1,625,800
2022/10/20 2,600 2,609 2,562 2,595 2,029,300
2022/10/19 2,632 2,651 2,613 2,616 1,180,300
2022/10/18 2,651 2,656 2,613 2,632 1,577,000
2022/10/17 2,649 2,683 2,620 2,628 1,491,600
2022/10/14 2,650 2,663 2,633 2,644 1,322,600
2022/10/13 2,633 2,640 2,597 2,606 1,241,200
2022/10/12 2,638 2,666 2,620 2,636 1,531,600
2022/10/11 2,650 2,700 2,614 2,625 1,817,100
2022/10/07 2,631 2,678 2,623 2,674 1,540,100
2022/10/06 2,635 2,691 2,621 2,660 2,325,200
2022/10/05 2,685 2,721 2,633 2,647 2,026,900
2022/10/04 2,603 2,660 2,592 2,651 1,789,600
2022/10/03 2,560 2,569 2,524 2,553 1,586,800
2022/09/30 2,561 2,594 2,550 2,560 1,786,500
2022/09/29 2,556 2,591 2,520 2,582 2,302,300
2022/09/28 2,582 2,590 2,488 2,522 2,596,000
2022/09/27 2,610 2,619 2,576 2,615 1,360,900
2022/09/26 2,565 2,647 2,556 2,610 2,595,500
2022/09/22 2,570 2,612 2,540 2,595 2,806,100
2022/09/21 2,657 2,670 2,612 2,612 1,525,700
2022/09/20 2,680 2,702 2,658 2,690 1,688,800
2022/09/16 2,675 2,732 2,663 2,714 2,230,000
2022/09/15 2,710 2,724 2,671 2,683 1,952,500
2022/09/14 2,643 2,689 2,638 2,669 2,246,400
2022/09/13 2,658 2,677 2,625 2,675 2,078,500
2022/09/12 2,598 2,605 2,563 2,605 2,450,900
2022/09/09 2,575 2,605 2,561 2,587 1,894,300
2022/09/08 2,564 2,619 2,527 2,618 2,608,000
2022/09/07 2,485 2,518 2,470 2,514 1,623,700
2022/09/06 2,554 2,565 2,472 2,482 1,780,000
2022/09/05 2,522 2,569 2,502 2,554 2,077,700
2022/09/02 2,518 2,532 2,490 2,521 2,382,800
2022/09/01 2,493 2,526 2,482 2,510 1,498,800
2022/08/31 2,478 2,530 2,461 2,505 2,375,500
2022/08/30 2,457 2,524 2,457 2,509 1,223,400
2022/08/29 2,432 2,438 2,401 2,431 1,097,200
2022/08/26 2,456 2,466 2,433 2,440 972,800
2022/08/25 2,493 2,512 2,463 2,466 1,045,600
2022/08/24 2,435 2,495 2,435 2,485 1,766,900
2022/08/23 2,475 2,482 2,439 2,461 2,024,900
2022/08/22 2,472 2,499 2,461 2,487 1,365,400
2022/08/19 2,500 2,530 2,485 2,498 1,494,300
2022/08/18 2,534 2,535 2,453 2,498 2,168,900
2022/08/17 2,471 2,545 2,456 2,537 3,543,300
2022/08/16 2,382 2,468 2,375 2,453 2,656,100
2022/08/15 2,500 2,605 2,401 2,408 6,597,000
2022/08/12 2,102 2,162 2,098 2,160 2,164,700
2022/08/10 2,117 2,128 2,093 2,113 874,600
2022/08/09 2,147 2,151 2,104 2,105 631,000
2022/08/08 2,076 2,136 2,073 2,125 1,007,600
2022/08/05 2,091 2,120 2,084 2,096 1,032,700
2022/08/04 2,125 2,125 2,090 2,107 682,900
2022/08/03 2,141 2,147 2,096 2,106 878,900
2022/08/02 2,130 2,135 2,106 2,118 1,145,700
2022/08/01 2,073 2,130 2,053 2,121 1,127,400
2022/07/29 2,072 2,084 2,056 2,067 1,209,800
2022/07/28 2,084 2,095 2,068 2,091 1,006,600
2022/07/27 2,088 2,096 2,069 2,072 808,200
2022/07/26 2,119 2,124 2,087 2,098 964,300
2022/07/25 2,120 2,134 2,107 2,130 784,100
2022/07/22 2,098 2,135 2,084 2,130 1,412,800
2022/07/21 2,050 2,126 2,043 2,126 2,443,500
2022/07/20 2,068 2,084 2,032 2,050 4,284,100
2022/07/19 2,077 2,082 2,023 2,038 1,631,600
2022/07/15 2,065 2,090 2,036 2,074 1,182,100
2022/07/14 2,064 2,083 2,050 2,075 1,222,500
2022/07/13 2,065 2,095 2,060 2,070 1,787,700
2022/07/12 2,162 2,164 2,099 2,135 1,545,100
2022/07/11 2,142 2,182 2,118 2,176 1,422,600
2022/07/08 2,106 2,162 2,084 2,132 2,025,900
2022/07/07 2,020 2,112 2,009 2,092 2,489,100
2022/07/06 2,079 2,115 1,986 1,993 3,830,600
2022/07/05 2,170 2,170 2,088 2,100 2,047,900
2022/07/04 2,176 2,177 2,134 2,170 1,436,400
2022/07/01 2,199 2,221 2,151 2,164 1,755,000
2022/06/30 2,129 2,207 2,124 2,165 4,143,700
2022/06/29 2,128 2,158 2,108 2,125 3,474,900
2022/06/28 2,086 2,116 2,065 2,116 1,732,400
2022/06/27 2,065 2,095 2,042 2,089 1,556,700
2022/06/24 2,063 2,089 2,050 2,061 2,071,400
2022/06/23 2,006 2,050 2,004 2,049 1,883,700
2022/06/22 2,015 2,040 1,978 2,026 1,847,500
2022/06/21 1,952 1,992 1,945 1,975 1,799,000
2022/06/20 1,907 1,949 1,897 1,937 2,657,500
2022/06/17 1,812 1,902 1,804 1,889 3,993,900
2022/06/16 1,918 1,931 1,829 1,829 2,409,900
2022/06/15 1,907 1,927 1,894 1,902 2,035,600
2022/06/14 1,958 1,973 1,919 1,933 1,787,300
2022/06/13 1,978 2,004 1,946 1,951 2,734,200
2022/06/10 2,084 2,088 2,046 2,048 2,960,900
2022/06/09 2,120 2,138 2,086 2,114 2,506,400
2022/06/08 2,106 2,167 2,100 2,139 3,399,800
2022/06/07 2,087 2,106 2,067 2,089 1,644,900
2022/06/06 2,026 2,084 2,023 2,081 1,797,400
2022/06/03 2,025 2,030 1,994 2,015 1,761,800
2022/06/02 2,000 2,028 1,978 2,025 1,571,000
2022/06/01 1,984 2,020 1,967 2,019 1,789,600
2022/05/31 1,978 1,993 1,946 1,983 4,113,600
2022/05/30 1,964 2,021 1,951 1,970 4,268,300
2022/05/27 1,830 1,950 1,814 1,944 6,878,900
2022/05/26 1,746 1,794 1,743 1,778 2,960,500
2022/05/25 1,719 1,785 1,712 1,750 3,144,400
2022/05/24 1,737 1,756 1,722 1,722 2,446,900
2022/05/23 1,791 1,799 1,730 1,751 3,428,100
2022/05/20 1,842 1,850 1,781 1,800 2,641,400
2022/05/19 1,847 1,871 1,834 1,846 2,566,400
2022/05/18 1,904 1,915 1,883 1,906 1,449,500
2022/05/17 1,939 1,940 1,907 1,914 1,643,100
2022/05/16 1,937 1,969 1,922 1,944 1,698,700
2022/05/13 1,959 1,959 1,910 1,933 2,255,200
2022/05/12 1,949 1,992 1,925 1,934 2,687,500
2022/05/11 1,990 2,035 1,875 1,959 4,562,100
2022/05/10 1,962 2,015 1,956 2,002 4,061,700
2022/05/09 2,091 2,092 2,005 2,007 2,971,400
2022/05/06 2,100 2,104 2,021 2,104 3,734,700
2022/05/02 2,005 2,027 1,973 2,021 1,742,700
2022/04/28 2,000 2,022 1,994 2,011 2,277,500
2022/04/27 1,919 2,024 1,913 2,023 4,302,300
2022/04/26 1,912 1,964 1,906 1,952 1,926,200
2022/04/25 1,875 1,927 1,874 1,918 1,590,800
2022/04/22 1,933 1,936 1,906 1,915 1,260,600
2022/04/21 1,896 1,976 1,896 1,970 2,357,900
2022/04/20 1,932 1,954 1,895 1,901 3,069,800
2022/04/19 1,924 1,929 1,899 1,908 1,622,800
2022/04/18 1,936 1,937 1,889 1,919 1,089,800
2022/04/15 1,942 1,954 1,915 1,948 1,190,500
2022/04/14 1,923 1,952 1,901 1,951 1,232,900
2022/04/13 1,906 1,935 1,873 1,934 2,393,500
2022/04/12 1,922 1,959 1,921 1,936 1,851,400
2022/04/11 1,940 1,951 1,900 1,902 1,269,800
2022/04/08 1,934 1,948 1,912 1,943 1,537,900
2022/04/07 1,944 1,961 1,906 1,910 1,642,600
2022/04/06 1,961 1,991 1,939 1,959 1,945,800
2022/04/05 1,959 1,977 1,945 1,967 1,938,800
2022/04/04 1,917 1,943 1,896 1,942 1,405,500
2022/04/01 1,936 1,945 1,894 1,917 2,264,000
2022/03/31 1,959 1,982 1,953 1,964 1,937,600
2022/03/30 1,978 2,024 1,957 1,962 2,609,800
2022/03/29 1,994 2,005 1,961 1,998 3,014,900
2022/03/28 1,929 1,974 1,917 1,954 2,347,200
2022/03/25 1,923 1,936 1,888 1,936 1,955,400
2022/03/24 1,900 1,926 1,863 1,899 1,847,100
2022/03/23 1,871 1,923 1,871 1,923 1,691,400
2022/03/22 1,830 1,882 1,827 1,855 2,539,200
2022/03/18 1,818 1,839 1,797 1,822 2,420,200
2022/03/17 1,839 1,846 1,788 1,797 2,072,900
2022/03/16 1,803 1,852 1,801 1,828 2,024,100
2022/03/15 1,763 1,813 1,756 1,794 1,917,100
2022/03/14 1,770 1,818 1,759 1,792 1,608,500
2022/03/11 1,810 1,815 1,766 1,791 2,381,100
2022/03/10 1,803 1,844 1,786 1,810 3,055,800
2022/03/09 1,820 1,825 1,740 1,740 3,408,900
2022/03/08 1,854 1,867 1,836 1,837 3,308,700
2022/03/07 1,865 1,883 1,848 1,860 2,414,300
2022/03/04 1,888 1,890 1,866 1,884 1,671,000
2022/03/03 1,898 1,904 1,877 1,894 1,558,800
2022/03/02 1,881 1,888 1,856 1,870 1,750,400
2022/03/01 1,909 1,910 1,874 1,874 1,521,000
2022/02/28 1,894 1,903 1,869 1,880 1,677,900
2022/02/25 1,880 1,901 1,862 1,863 2,292,700
2022/02/24 1,874 1,892 1,847 1,880 2,429,500
2022/02/22 1,836 1,855 1,816 1,840 2,388,700
2022/02/21 1,849 1,890 1,835 1,876 2,124,500
2022/02/18 1,868 1,877 1,806 1,867 4,002,700
2022/02/17 1,911 1,920 1,888 1,908 3,363,900
2022/02/16 1,920 1,966 1,901 1,923 2,728,300
2022/02/15 1,901 1,932 1,839 1,905 4,136,200
2022/02/14 1,900 1,953 1,867 1,936 6,967,900
2022/02/10 1,706 1,722 1,688 1,700 2,991,400
2022/02/09 1,677 1,702 1,663 1,689 2,275,200
2022/02/08 1,661 1,674 1,645 1,662 2,093,000
2022/02/07 1,647 1,667 1,635 1,661 2,142,900
2022/02/04 1,614 1,663 1,605 1,650 2,626,700
2022/02/03 1,596 1,650 1,587 1,612 2,430,500
2022/02/02 1,540 1,629 1,536 1,626 3,000,900
2022/02/01 1,554 1,565 1,512 1,515 1,364,500
2022/01/31 1,519 1,554 1,516 1,543 1,859,500
2022/01/28 1,516 1,537 1,501 1,526 1,656,600
2022/01/27 1,517 1,524 1,472 1,488 2,151,800
2022/01/26 1,540 1,557 1,533 1,537 1,029,500
2022/01/25 1,553 1,561 1,527 1,537 1,531,900
2022/01/24 1,519 1,548 1,511 1,538 1,523,900
2022/01/21 1,476 1,521 1,475 1,519 2,150,700
2022/01/20 1,480 1,509 1,473 1,484 2,169,800
2022/01/19 1,534 1,543 1,477 1,486 2,354,900
2022/01/18 1,542 1,544 1,516 1,528 1,201,000
2022/01/17 1,534 1,547 1,523 1,537 1,117,800
2022/01/14 1,534 1,545 1,497 1,513 2,508,900
2022/01/13 1,577 1,609 1,553 1,557 1,978,700
2022/01/12 1,590 1,627 1,580 1,612 2,887,800
2022/01/11 1,560 1,572 1,531 1,550 2,500,300
2022/01/07 1,580 1,591 1,558 1,571 1,661,300
2022/01/06 1,599 1,633 1,573 1,577 1,899,100
2022/01/05 1,646 1,651 1,596 1,601 2,484,400
2022/01/04 1,611 1,641 1,602 1,638 2,409,800

このページの先頭へ