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 |
|---|---|---|---|---|---|
| 2025/07/31 | 4,997 | 5,088 | 4,963 | 5,069 | 1,932,600 |
| 2025/07/30 | 4,940 | 5,003 | 4,933 | 4,988 | 1,040,200 |
| 2025/07/29 | 4,851 | 4,950 | 4,813 | 4,938 | 1,420,900 |
| 2025/07/28 | 4,958 | 4,990 | 4,866 | 4,867 | 2,176,500 |
| 2025/07/25 | 5,050 | 5,080 | 4,983 | 4,998 | 1,210,600 |
| 2025/07/24 | 5,053 | 5,067 | 5,009 | 5,060 | 1,401,800 |
| 2025/07/23 | 4,978 | 5,029 | 4,938 | 5,013 | 2,248,400 |
| 2025/07/22 | 5,015 | 5,068 | 4,976 | 4,983 | 1,813,900 |
| 2025/07/18 | 5,137 | 5,164 | 5,016 | 5,039 | 1,580,900 |
| 2025/07/17 | 5,030 | 5,085 | 5,010 | 5,074 | 1,144,900 |
| 2025/07/16 | 5,030 | 5,075 | 4,818 | 5,039 | 3,779,400 |
| 2025/07/15 | 5,030 | 5,069 | 5,002 | 5,030 | 1,033,700 |
| 2025/07/14 | 4,990 | 5,030 | 4,955 | 5,007 | 915,800 |
| 2025/07/11 | 4,985 | 5,025 | 4,971 | 5,002 | 994,500 |
| 2025/07/10 | 4,975 | 5,000 | 4,934 | 4,994 | 1,329,500 |
| 2025/07/09 | 5,055 | 5,078 | 4,957 | 4,992 | 982,800 |
| 2025/07/08 | 5,000 | 5,061 | 4,963 | 5,047 | 1,669,300 |
| 2025/07/07 | 4,942 | 5,055 | 4,942 | 5,043 | 1,382,300 |
| 2025/07/04 | 4,902 | 4,952 | 4,898 | 4,942 | 704,000 |
| 2025/07/03 | 4,900 | 4,929 | 4,818 | 4,882 | 1,191,700 |
| 2025/07/02 | 4,832 | 4,956 | 4,830 | 4,926 | 1,292,700 |
| 2025/07/01 | 4,990 | 4,990 | 4,874 | 4,880 | 1,060,700 |
| 2025/06/30 | 4,985 | 4,993 | 4,935 | 4,959 | 1,260,400 |
| 2025/06/27 | 4,910 | 4,965 | 4,902 | 4,965 | 1,840,100 |
| 2025/06/26 | 4,850 | 4,925 | 4,819 | 4,919 | 2,645,700 |
| 2025/06/25 | 4,806 | 4,814 | 4,750 | 4,795 | 1,380,300 |
| 2025/06/24 | 4,835 | 4,877 | 4,806 | 4,832 | 1,217,600 |
| 2025/06/23 | 4,776 | 4,863 | 4,755 | 4,809 | 1,998,500 |
| 2025/06/20 | 4,830 | 4,855 | 4,777 | 4,778 | 2,949,700 |
| 2025/06/19 | 4,777 | 4,843 | 4,771 | 4,808 | 1,558,000 |
| 2025/06/18 | 4,712 | 4,808 | 4,712 | 4,776 | 1,631,400 |
| 2025/06/17 | 4,664 | 4,693 | 4,635 | 4,675 | 848,600 |
| 2025/06/16 | 4,705 | 4,713 | 4,626 | 4,665 | 1,461,600 |
| 2025/06/13 | 4,767 | 4,767 | 4,685 | 4,700 | 1,403,200 |
| 2025/06/12 | 4,728 | 4,763 | 4,717 | 4,731 | 1,066,200 |
| 2025/06/11 | 4,653 | 4,741 | 4,644 | 4,741 | 1,141,000 |
| 2025/06/10 | 4,602 | 4,672 | 4,600 | 4,654 | 1,039,100 |
| 2025/06/09 | 4,690 | 4,707 | 4,539 | 4,646 | 1,996,800 |
| 2025/06/06 | 4,700 | 4,740 | 4,685 | 4,701 | 1,061,700 |
| 2025/06/05 | 4,674 | 4,706 | 4,643 | 4,670 | 1,122,500 |
| 2025/06/04 | 4,654 | 4,766 | 4,652 | 4,725 | 1,081,900 |
| 2025/06/03 | 4,752 | 4,752 | 4,680 | 4,691 | 1,217,200 |
| 2025/06/02 | 4,768 | 4,772 | 4,686 | 4,732 | 1,058,300 |
| 2025/05/30 | 4,629 | 4,769 | 4,620 | 4,739 | 2,973,900 |
| 2025/05/29 | 4,625 | 4,652 | 4,590 | 4,630 | 954,000 |
| 2025/05/28 | 4,689 | 4,692 | 4,608 | 4,609 | 969,800 |
| 2025/05/27 | 4,619 | 4,692 | 4,602 | 4,672 | 856,400 |
| 2025/05/26 | 4,617 | 4,651 | 4,602 | 4,630 | 874,800 |
| 2025/05/23 | 4,580 | 4,632 | 4,568 | 4,619 | 780,100 |
| 2025/05/22 | 4,540 | 4,604 | 4,522 | 4,568 | 895,200 |
| 2025/05/21 | 4,554 | 4,582 | 4,515 | 4,539 | 1,177,800 |
| 2025/05/20 | 4,600 | 4,629 | 4,528 | 4,554 | 1,260,900 |
| 2025/05/19 | 4,598 | 4,616 | 4,571 | 4,604 | 1,028,900 |
| 2025/05/16 | 4,661 | 4,694 | 4,604 | 4,643 | 1,994,200 |
| 2025/05/15 | 4,480 | 4,737 | 4,475 | 4,661 | 2,790,700 |
| 2025/05/14 | 4,432 | 4,533 | 4,405 | 4,507 | 1,785,200 |
| 2025/05/13 | 4,534 | 4,551 | 4,432 | 4,464 | 1,547,500 |
| 2025/05/12 | 4,495 | 4,512 | 4,449 | 4,491 | 1,958,600 |
| 2025/05/09 | 4,550 | 4,570 | 4,471 | 4,516 | 1,714,100 |
| 2025/05/08 | 4,514 | 4,545 | 4,470 | 4,522 | 1,427,000 |
| 2025/05/07 | 4,481 | 4,549 | 4,442 | 4,448 | 1,596,200 |
| 2025/05/02 | 4,388 | 4,458 | 4,380 | 4,452 | 920,300 |
| 2025/05/01 | 4,420 | 4,455 | 4,390 | 4,444 | 1,007,000 |
| 2025/04/30 | 4,353 | 4,410 | 4,340 | 4,410 | 1,830,100 |
| 2025/04/28 | 4,292 | 4,349 | 4,265 | 4,323 | 1,215,700 |
| 2025/04/25 | 4,303 | 4,345 | 4,258 | 4,274 | 1,861,700 |
| 2025/04/24 | 4,459 | 4,481 | 4,311 | 4,351 | 1,765,400 |
| 2025/04/23 | 4,477 | 4,489 | 4,442 | 4,475 | 1,114,300 |
| 2025/04/22 | 4,406 | 4,478 | 4,360 | 4,416 | 970,100 |
| 2025/04/21 | 4,392 | 4,428 | 4,352 | 4,400 | 1,059,400 |
| 2025/04/18 | 4,350 | 4,367 | 4,325 | 4,366 | 917,900 |
| 2025/04/17 | 4,384 | 4,400 | 4,328 | 4,348 | 1,378,200 |
| 2025/04/16 | 4,380 | 4,416 | 4,361 | 4,392 | 1,528,200 |
| 2025/04/15 | 4,369 | 4,385 | 4,314 | 4,357 | 1,333,900 |
| 2025/04/14 | 4,346 | 4,364 | 4,315 | 4,315 | 1,275,900 |
| 2025/04/11 | 4,201 | 4,319 | 4,200 | 4,305 | 2,364,200 |
| 2025/04/10 | 4,244 | 4,299 | 4,138 | 4,299 | 1,763,600 |
| 2025/04/09 | 4,078 | 4,135 | 3,991 | 4,104 | 2,254,000 |
| 2025/04/08 | 3,970 | 4,138 | 3,918 | 4,094 | 2,093,000 |
| 2025/04/07 | 3,930 | 3,996 | 3,874 | 3,919 | 2,826,000 |
| 2025/04/04 | 4,046 | 4,192 | 4,043 | 4,140 | 2,774,100 |
| 2025/04/03 | 3,964 | 4,067 | 3,955 | 4,054 | 1,521,500 |
| 2025/04/02 | 4,156 | 4,174 | 4,078 | 4,096 | 1,240,100 |
| 2025/04/01 | 4,140 | 4,182 | 4,121 | 4,150 | 1,192,200 |
| 2025/03/31 | 4,101 | 4,130 | 4,056 | 4,089 | 2,101,400 |
| 2025/03/28 | 4,196 | 4,215 | 4,147 | 4,201 | 1,790,400 |
| 2025/03/27 | 4,198 | 4,224 | 4,167 | 4,210 | 1,395,300 |
| 2025/03/26 | 4,233 | 4,248 | 4,198 | 4,227 | 1,257,300 |
| 2025/03/25 | 4,249 | 4,256 | 4,171 | 4,205 | 1,285,000 |
| 2025/03/24 | 4,125 | 4,249 | 4,103 | 4,201 | 1,268,100 |
| 2025/03/21 | 4,040 | 4,135 | 4,038 | 4,083 | 1,383,800 |
| 2025/03/19 | 4,113 | 4,130 | 4,054 | 4,074 | 893,700 |
| 2025/03/18 | 4,150 | 4,170 | 4,104 | 4,108 | 1,451,800 |
| 2025/03/17 | 4,135 | 4,144 | 4,090 | 4,110 | 1,107,000 |
| 2025/03/14 | 4,045 | 4,157 | 4,034 | 4,141 | 1,334,900 |
| 2025/03/13 | 4,111 | 4,128 | 4,043 | 4,073 | 2,102,900 |
| 2025/03/12 | 4,050 | 4,088 | 4,039 | 4,057 | 2,230,700 |
| 2025/03/11 | 3,826 | 4,013 | 3,826 | 4,000 | 3,331,800 |
| 2025/03/10 | 3,890 | 3,910 | 3,869 | 3,870 | 1,283,300 |
| 2025/03/07 | 3,950 | 3,980 | 3,908 | 3,925 | 1,796,000 |
| 2025/03/06 | 3,950 | 4,003 | 3,937 | 3,980 | 2,812,700 |
| 2025/03/05 | 4,055 | 4,098 | 4,014 | 4,015 | 2,585,100 |
| 2025/03/04 | 4,060 | 4,080 | 3,990 | 4,015 | 1,517,600 |
| 2025/03/03 | 3,988 | 4,054 | 3,988 | 4,054 | 1,435,500 |
| 2025/02/28 | 3,997 | 4,022 | 3,953 | 3,978 | 2,478,800 |
| 2025/02/27 | 4,056 | 4,083 | 4,001 | 4,035 | 1,870,500 |
| 2025/02/26 | 4,081 | 4,116 | 4,055 | 4,101 | 1,172,300 |
| 2025/02/25 | 4,030 | 4,139 | 4,029 | 4,113 | 2,395,500 |
| 2025/02/21 | 4,033 | 4,084 | 4,022 | 4,055 | 1,955,000 |
| 2025/02/20 | 4,102 | 4,124 | 4,040 | 4,063 | 1,976,600 |
| 2025/02/19 | 4,245 | 4,245 | 4,103 | 4,120 | 1,868,800 |
| 2025/02/18 | 4,289 | 4,295 | 4,233 | 4,247 | 1,149,300 |
| 2025/02/17 | 4,210 | 4,279 | 4,174 | 4,252 | 2,148,400 |
| 2025/02/14 | 4,094 | 4,248 | 4,016 | 4,162 | 4,365,900 |
| 2025/02/13 | 4,232 | 4,287 | 4,228 | 4,272 | 2,237,500 |
| 2025/02/12 | 4,278 | 4,325 | 4,238 | 4,257 | 2,437,800 |
| 2025/02/10 | 4,291 | 4,316 | 4,260 | 4,316 | 1,269,000 |
| 2025/02/07 | 4,390 | 4,397 | 4,295 | 4,308 | 2,323,600 |
| 2025/02/06 | 4,361 | 4,416 | 4,361 | 4,390 | 1,443,100 |
| 2025/02/05 | 4,276 | 4,338 | 4,276 | 4,318 | 1,425,800 |
| 2025/02/04 | 4,295 | 4,330 | 4,253 | 4,268 | 1,694,700 |
| 2025/02/03 | 4,300 | 4,305 | 4,244 | 4,266 | 1,367,500 |
| 2025/01/31 | 4,379 | 4,386 | 4,327 | 4,332 | 1,041,500 |
| 2025/01/30 | 4,305 | 4,390 | 4,301 | 4,379 | 705,400 |
| 2025/01/29 | 4,260 | 4,365 | 4,250 | 4,354 | 1,378,000 |
| 2025/01/28 | 4,130 | 4,275 | 4,122 | 4,236 | 1,895,600 |
| 2025/01/27 | 4,070 | 4,140 | 4,027 | 4,119 | 1,507,000 |
| 2025/01/24 | 4,110 | 4,129 | 4,063 | 4,069 | 1,063,500 |
| 2025/01/23 | 4,106 | 4,114 | 4,054 | 4,104 | 1,519,400 |
| 2025/01/22 | 4,153 | 4,153 | 4,071 | 4,090 | 1,520,100 |
| 2025/01/21 | 4,167 | 4,181 | 4,109 | 4,128 | 912,100 |
| 2025/01/20 | 4,112 | 4,166 | 4,106 | 4,152 | 769,900 |
| 2025/01/17 | 4,126 | 4,157 | 4,073 | 4,132 | 844,200 |
| 2025/01/16 | 4,127 | 4,171 | 4,121 | 4,125 | 1,225,700 |
| 2025/01/15 | 4,141 | 4,165 | 4,062 | 4,082 | 1,392,100 |
| 2025/01/14 | 4,182 | 4,194 | 4,090 | 4,121 | 1,721,900 |
| 2025/01/10 | 4,226 | 4,269 | 4,222 | 4,226 | 1,192,600 |
| 2025/01/09 | 4,259 | 4,297 | 4,195 | 4,206 | 1,326,200 |
| 2025/01/08 | 4,319 | 4,324 | 4,205 | 4,254 | 1,885,100 |
| 2025/01/07 | 4,275 | 4,324 | 4,261 | 4,316 | 1,243,400 |
| 2025/01/06 | 4,326 | 4,362 | 4,259 | 4,277 | 1,751,000 |