中本パックス(7811)の株価時系列情報
中本パックス(7811)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 |
|---|---|---|---|---|---|
| 2025/09/12 | 1,939 | 1,943 | 1,934 | 1,939 | 8,600 |
| 2025/09/11 | 1,950 | 1,955 | 1,932 | 1,939 | 11,100 |
| 2025/09/10 | 1,950 | 1,958 | 1,941 | 1,958 | 8,000 |
| 2025/09/09 | 1,968 | 1,972 | 1,951 | 1,964 | 8,900 |
| 2025/09/08 | 1,975 | 1,975 | 1,963 | 1,968 | 7,900 |
| 2025/09/05 | 1,951 | 1,976 | 1,951 | 1,975 | 12,600 |
| 2025/09/04 | 1,946 | 1,964 | 1,934 | 1,951 | 15,800 |
| 2025/09/03 | 1,954 | 1,954 | 1,936 | 1,937 | 8,400 |
| 2025/09/02 | 1,945 | 1,960 | 1,941 | 1,953 | 10,100 |
| 2025/09/01 | 1,932 | 1,952 | 1,930 | 1,945 | 17,600 |
| 2025/08/29 | 1,987 | 1,987 | 1,945 | 1,951 | 19,100 |
| 2025/08/28 | 2,011 | 2,013 | 1,972 | 1,987 | 39,300 |
| 2025/08/27 | 2,060 | 2,060 | 2,046 | 2,053 | 31,000 |
| 2025/08/26 | 2,050 | 2,073 | 2,050 | 2,063 | 13,500 |
| 2025/08/25 | 2,033 | 2,044 | 2,027 | 2,041 | 8,400 |
| 2025/08/22 | 2,027 | 2,036 | 2,027 | 2,031 | 5,800 |
| 2025/08/21 | 2,029 | 2,037 | 2,027 | 2,027 | 7,300 |
| 2025/08/20 | 2,028 | 2,035 | 2,023 | 2,027 | 10,400 |
| 2025/08/19 | 2,050 | 2,057 | 2,034 | 2,040 | 8,500 |
| 2025/08/18 | 2,044 | 2,064 | 2,040 | 2,063 | 13,000 |
| 2025/08/15 | 2,030 | 2,064 | 2,029 | 2,064 | 8,500 |
| 2025/08/14 | 2,042 | 2,085 | 2,030 | 2,040 | 17,700 |
| 2025/08/13 | 2,092 | 2,092 | 2,042 | 2,055 | 22,400 |
| 2025/08/12 | 2,063 | 2,097 | 2,056 | 2,080 | 29,700 |
| 2025/08/08 | 2,066 | 2,078 | 2,036 | 2,063 | 16,100 |
| 2025/08/07 | 2,050 | 2,079 | 2,050 | 2,066 | 10,600 |
| 2025/08/06 | 2,049 | 2,060 | 2,027 | 2,031 | 22,000 |
| 2025/08/05 | 1,994 | 2,025 | 1,992 | 2,023 | 18,200 |
| 2025/08/04 | 1,991 | 1,994 | 1,972 | 1,994 | 13,400 |
| 2025/08/01 | 1,978 | 2,015 | 1,965 | 1,995 | 23,800 |
| 2025/07/31 | 1,978 | 1,998 | 1,952 | 1,998 | 19,000 |
| 2025/07/30 | 1,935 | 1,993 | 1,934 | 1,981 | 27,500 |
| 2025/07/29 | 1,946 | 1,953 | 1,930 | 1,946 | 17,900 |
| 2025/07/28 | 1,927 | 1,965 | 1,925 | 1,951 | 31,100 |
| 2025/07/25 | 1,855 | 1,935 | 1,846 | 1,927 | 58,300 |
| 2025/07/24 | 1,795 | 1,852 | 1,795 | 1,849 | 36,400 |
| 2025/07/23 | 1,805 | 1,813 | 1,790 | 1,790 | 14,300 |
| 2025/07/22 | 1,802 | 1,809 | 1,792 | 1,796 | 9,000 |
| 2025/07/18 | 1,799 | 1,800 | 1,789 | 1,800 | 12,500 |
| 2025/07/17 | 1,786 | 1,803 | 1,786 | 1,799 | 9,000 |
| 2025/07/16 | 1,792 | 1,810 | 1,752 | 1,780 | 15,000 |
| 2025/07/15 | 1,813 | 1,813 | 1,800 | 1,800 | 10,400 |
| 2025/07/14 | 1,790 | 1,823 | 1,790 | 1,819 | 32,200 |
| 2025/07/11 | 1,765 | 1,855 | 1,760 | 1,811 | 94,000 |
| 2025/07/10 | 1,760 | 1,766 | 1,756 | 1,756 | 9,000 |
| 2025/07/09 | 1,749 | 1,756 | 1,748 | 1,756 | 6,600 |
| 2025/07/08 | 1,735 | 1,749 | 1,735 | 1,748 | 6,600 |
| 2025/07/07 | 1,732 | 1,746 | 1,732 | 1,746 | 4,700 |
| 2025/07/04 | 1,737 | 1,740 | 1,730 | 1,731 | 10,300 |
| 2025/07/03 | 1,730 | 1,736 | 1,730 | 1,733 | 2,300 |
| 2025/07/02 | 1,730 | 1,742 | 1,730 | 1,730 | 2,700 |
| 2025/07/01 | 1,739 | 1,742 | 1,733 | 1,733 | 7,600 |
| 2025/06/30 | 1,744 | 1,744 | 1,728 | 1,739 | 9,700 |
| 2025/06/27 | 1,732 | 1,740 | 1,725 | 1,726 | 5,600 |
| 2025/06/26 | 1,720 | 1,740 | 1,720 | 1,720 | 5,700 |
| 2025/06/25 | 1,736 | 1,736 | 1,716 | 1,716 | 8,500 |
| 2025/06/24 | 1,724 | 1,724 | 1,712 | 1,722 | 3,600 |
| 2025/06/23 | 1,713 | 1,725 | 1,703 | 1,712 | 12,700 |
| 2025/06/20 | 1,726 | 1,726 | 1,713 | 1,713 | 3,700 |
| 2025/06/19 | 1,706 | 1,732 | 1,706 | 1,718 | 7,900 |
| 2025/06/18 | 1,740 | 1,742 | 1,705 | 1,705 | 13,800 |
| 2025/06/17 | 1,740 | 1,747 | 1,735 | 1,740 | 4,200 |
| 2025/06/16 | 1,736 | 1,751 | 1,735 | 1,738 | 12,200 |
| 2025/06/13 | 1,752 | 1,755 | 1,742 | 1,745 | 10,200 |
| 2025/06/12 | 1,749 | 1,755 | 1,747 | 1,752 | 5,700 |
| 2025/06/11 | 1,750 | 1,752 | 1,740 | 1,749 | 7,800 |
| 2025/06/10 | 1,749 | 1,753 | 1,741 | 1,741 | 14,200 |
| 2025/06/09 | 1,744 | 1,749 | 1,743 | 1,749 | 8,200 |
| 2025/06/06 | 1,735 | 1,742 | 1,735 | 1,741 | 5,800 |
| 2025/06/05 | 1,736 | 1,736 | 1,730 | 1,735 | 4,000 |
| 2025/06/04 | 1,728 | 1,738 | 1,728 | 1,730 | 9,700 |
| 2025/06/03 | 1,730 | 1,731 | 1,728 | 1,728 | 5,100 |
| 2025/06/02 | 1,738 | 1,738 | 1,727 | 1,730 | 8,300 |
| 2025/05/30 | 1,720 | 1,727 | 1,720 | 1,727 | 3,300 |
| 2025/05/29 | 1,720 | 1,730 | 1,720 | 1,720 | 5,500 |
| 2025/05/28 | 1,734 | 1,734 | 1,720 | 1,720 | 7,700 |
| 2025/05/27 | 1,730 | 1,741 | 1,720 | 1,730 | 15,000 |
| 2025/05/26 | 1,700 | 1,734 | 1,700 | 1,733 | 18,600 |
| 2025/05/23 | 1,686 | 1,698 | 1,683 | 1,698 | 3,700 |
| 2025/05/22 | 1,671 | 1,685 | 1,671 | 1,685 | 4,200 |
| 2025/05/21 | 1,686 | 1,689 | 1,666 | 1,671 | 12,900 |
| 2025/05/20 | 1,690 | 1,698 | 1,684 | 1,686 | 6,300 |
| 2025/05/19 | 1,690 | 1,698 | 1,685 | 1,690 | 4,400 |
| 2025/05/16 | 1,700 | 1,700 | 1,683 | 1,697 | 7,800 |
| 2025/05/15 | 1,682 | 1,699 | 1,679 | 1,698 | 13,100 |
| 2025/05/14 | 1,690 | 1,691 | 1,676 | 1,682 | 12,400 |
| 2025/05/13 | 1,700 | 1,702 | 1,690 | 1,690 | 5,300 |
| 2025/05/12 | 1,685 | 1,694 | 1,685 | 1,690 | 6,600 |
| 2025/05/09 | 1,685 | 1,699 | 1,685 | 1,685 | 8,500 |
| 2025/05/08 | 1,692 | 1,693 | 1,685 | 1,687 | 3,900 |
| 2025/05/07 | 1,695 | 1,707 | 1,691 | 1,691 | 7,400 |
| 2025/05/02 | 1,682 | 1,698 | 1,682 | 1,695 | 7,100 |
| 2025/05/01 | 1,687 | 1,696 | 1,678 | 1,682 | 3,600 |
| 2025/04/30 | 1,679 | 1,739 | 1,660 | 1,700 | 46,200 |
| 2025/04/28 | 1,685 | 1,689 | 1,673 | 1,673 | 4,600 |
| 2025/04/25 | 1,685 | 1,685 | 1,675 | 1,680 | 7,300 |
| 2025/04/24 | 1,688 | 1,688 | 1,673 | 1,680 | 8,700 |
| 2025/04/23 | 1,680 | 1,688 | 1,675 | 1,678 | 7,300 |
| 2025/04/22 | 1,661 | 1,680 | 1,661 | 1,679 | 6,200 |
| 2025/04/21 | 1,663 | 1,678 | 1,662 | 1,664 | 11,800 |
| 2025/04/18 | 1,639 | 1,665 | 1,639 | 1,662 | 6,700 |
| 2025/04/17 | 1,620 | 1,640 | 1,616 | 1,640 | 12,700 |
| 2025/04/16 | 1,620 | 1,624 | 1,609 | 1,624 | 11,200 |
| 2025/04/15 | 1,618 | 1,618 | 1,608 | 1,609 | 6,200 |
| 2025/04/14 | 1,615 | 1,615 | 1,593 | 1,608 | 18,600 |
| 2025/04/11 | 1,582 | 1,596 | 1,562 | 1,586 | 32,000 |
| 2025/04/10 | 1,671 | 1,674 | 1,609 | 1,622 | 38,700 |
| 2025/04/09 | 1,560 | 1,600 | 1,557 | 1,591 | 28,100 |
| 2025/04/08 | 1,563 | 1,595 | 1,563 | 1,593 | 36,800 |
| 2025/04/07 | 1,505 | 1,548 | 1,500 | 1,523 | 58,900 |
| 2025/04/04 | 1,661 | 1,661 | 1,582 | 1,614 | 49,100 |
| 2025/04/03 | 1,661 | 1,710 | 1,661 | 1,692 | 19,600 |
| 2025/04/02 | 1,717 | 1,717 | 1,700 | 1,701 | 10,900 |
| 2025/04/01 | 1,707 | 1,717 | 1,707 | 1,717 | 7,600 |
| 2025/03/31 | 1,720 | 1,723 | 1,707 | 1,707 | 17,900 |
| 2025/03/28 | 1,720 | 1,728 | 1,706 | 1,728 | 13,400 |
| 2025/03/27 | 1,720 | 1,739 | 1,717 | 1,720 | 17,000 |
| 2025/03/26 | 1,723 | 1,725 | 1,719 | 1,720 | 10,100 |
| 2025/03/25 | 1,721 | 1,728 | 1,718 | 1,726 | 12,100 |
| 2025/03/24 | 1,723 | 1,727 | 1,708 | 1,721 | 26,500 |
| 2025/03/21 | 1,713 | 1,725 | 1,713 | 1,722 | 11,500 |
| 2025/03/19 | 1,702 | 1,713 | 1,702 | 1,713 | 8,200 |
| 2025/03/18 | 1,701 | 1,713 | 1,701 | 1,702 | 8,500 |
| 2025/03/17 | 1,722 | 1,726 | 1,702 | 1,705 | 14,000 |
| 2025/03/14 | 1,695 | 1,722 | 1,691 | 1,722 | 21,900 |
| 2025/03/13 | 1,681 | 1,697 | 1,681 | 1,697 | 5,600 |
| 2025/03/12 | 1,674 | 1,694 | 1,674 | 1,694 | 18,200 |
| 2025/03/11 | 1,684 | 1,684 | 1,655 | 1,675 | 13,800 |
| 2025/03/10 | 1,682 | 1,697 | 1,678 | 1,686 | 13,800 |
| 2025/03/07 | 1,680 | 1,687 | 1,677 | 1,682 | 9,000 |
| 2025/03/06 | 1,678 | 1,688 | 1,672 | 1,688 | 11,600 |
| 2025/03/05 | 1,673 | 1,678 | 1,667 | 1,675 | 11,800 |
| 2025/03/04 | 1,672 | 1,674 | 1,655 | 1,673 | 25,100 |
| 2025/03/03 | 1,697 | 1,699 | 1,673 | 1,673 | 24,100 |
| 2025/02/28 | 1,683 | 1,694 | 1,682 | 1,694 | 40,500 |
| 2025/02/27 | 1,673 | 1,693 | 1,664 | 1,683 | 100,800 |
| 2025/02/26 | 1,727 | 1,735 | 1,718 | 1,723 | 160,700 |
| 2025/02/25 | 1,725 | 1,735 | 1,723 | 1,726 | 44,800 |
| 2025/02/21 | 1,740 | 1,749 | 1,724 | 1,725 | 42,900 |
| 2025/02/20 | 1,754 | 1,756 | 1,740 | 1,745 | 31,200 |
| 2025/02/19 | 1,764 | 1,766 | 1,752 | 1,757 | 24,200 |
| 2025/02/18 | 1,761 | 1,769 | 1,755 | 1,764 | 21,500 |
| 2025/02/17 | 1,771 | 1,773 | 1,761 | 1,761 | 20,700 |
| 2025/02/14 | 1,770 | 1,772 | 1,761 | 1,767 | 13,700 |
| 2025/02/13 | 1,761 | 1,777 | 1,761 | 1,768 | 12,600 |
| 2025/02/12 | 1,765 | 1,770 | 1,756 | 1,770 | 14,500 |
| 2025/02/10 | 1,754 | 1,758 | 1,747 | 1,755 | 13,500 |
| 2025/02/07 | 1,735 | 1,748 | 1,730 | 1,748 | 12,900 |
| 2025/02/06 | 1,724 | 1,750 | 1,723 | 1,739 | 18,600 |
| 2025/02/05 | 1,720 | 1,729 | 1,718 | 1,725 | 14,100 |
| 2025/02/04 | 1,740 | 1,740 | 1,715 | 1,715 | 28,200 |
| 2025/02/03 | 1,745 | 1,761 | 1,724 | 1,724 | 45,600 |
| 2025/01/31 | 1,776 | 1,782 | 1,750 | 1,752 | 61,000 |
| 2025/01/30 | 1,780 | 1,790 | 1,751 | 1,751 | 147,300 |
| 2025/01/29 | 1,770 | 1,783 | 1,770 | 1,780 | 14,900 |
| 2025/01/28 | 1,771 | 1,776 | 1,760 | 1,770 | 32,200 |
| 2025/01/27 | 1,784 | 1,795 | 1,756 | 1,770 | 64,300 |
| 2025/01/24 | 1,779 | 1,798 | 1,765 | 1,785 | 20,200 |
| 2025/01/23 | 1,782 | 1,782 | 1,765 | 1,765 | 12,800 |
| 2025/01/22 | 1,785 | 1,790 | 1,771 | 1,775 | 16,000 |
| 2025/01/21 | 1,779 | 1,784 | 1,764 | 1,780 | 13,200 |
| 2025/01/20 | 1,759 | 1,784 | 1,759 | 1,780 | 14,600 |
| 2025/01/17 | 1,740 | 1,758 | 1,740 | 1,758 | 19,000 |
| 2025/01/16 | 1,765 | 1,765 | 1,744 | 1,744 | 44,500 |
| 2025/01/15 | 1,760 | 1,777 | 1,750 | 1,756 | 37,900 |
| 2025/01/14 | 1,790 | 1,818 | 1,752 | 1,765 | 60,500 |
| 2025/01/10 | 1,775 | 1,793 | 1,770 | 1,791 | 10,100 |
| 2025/01/09 | 1,801 | 1,802 | 1,778 | 1,792 | 17,300 |
| 2025/01/08 | 1,800 | 1,814 | 1,797 | 1,805 | 17,500 |
| 2025/01/07 | 1,786 | 1,818 | 1,780 | 1,798 | 20,700 |
| 2025/01/06 | 1,764 | 1,778 | 1,760 | 1,778 | 15,200 |
| 2024/12/30 | 1,751 | 1,770 | 1,735 | 1,749 | 14,200 |
| 2024/12/27 | 1,765 | 1,769 | 1,747 | 1,755 | 15,000 |
| 2024/12/26 | 1,769 | 1,779 | 1,720 | 1,733 | 20,300 |
| 2024/12/25 | 1,779 | 1,780 | 1,763 | 1,763 | 6,800 |
| 2024/12/24 | 1,771 | 1,780 | 1,756 | 1,763 | 17,900 |
| 2024/12/23 | 1,791 | 1,794 | 1,763 | 1,778 | 16,000 |
| 2024/12/20 | 1,795 | 1,795 | 1,771 | 1,791 | 6,300 |
| 2024/12/19 | 1,758 | 1,798 | 1,750 | 1,798 | 13,400 |
| 2024/12/18 | 1,800 | 1,800 | 1,761 | 1,770 | 16,300 |
| 2024/12/17 | 1,801 | 1,821 | 1,798 | 1,800 | 12,600 |
| 2024/12/16 | 1,823 | 1,855 | 1,792 | 1,820 | 48,500 |
| 2024/12/13 | 1,792 | 1,823 | 1,792 | 1,823 | 17,900 |
| 2024/12/12 | 1,801 | 1,809 | 1,793 | 1,805 | 17,000 |
| 2024/12/11 | 1,806 | 1,807 | 1,785 | 1,799 | 17,400 |
| 2024/12/10 | 1,780 | 1,814 | 1,758 | 1,810 | 31,500 |
| 2024/12/09 | 1,750 | 1,780 | 1,741 | 1,774 | 56,500 |
| 2024/12/06 | 1,706 | 1,748 | 1,706 | 1,740 | 36,000 |
| 2024/12/05 | 1,703 | 1,707 | 1,699 | 1,707 | 10,800 |
| 2024/12/04 | 1,706 | 1,708 | 1,686 | 1,693 | 7,200 |
| 2024/12/03 | 1,709 | 1,709 | 1,692 | 1,705 | 7,300 |
| 2024/12/02 | 1,696 | 1,707 | 1,690 | 1,707 | 14,400 |
| 2024/11/29 | 1,677 | 1,685 | 1,668 | 1,682 | 4,900 |
| 2024/11/28 | 1,675 | 1,680 | 1,662 | 1,677 | 5,100 |
| 2024/11/27 | 1,690 | 1,690 | 1,663 | 1,666 | 10,600 |
| 2024/11/26 | 1,704 | 1,704 | 1,679 | 1,681 | 9,400 |
| 2024/11/25 | 1,705 | 1,708 | 1,697 | 1,705 | 16,800 |
| 2024/11/22 | 1,692 | 1,698 | 1,687 | 1,693 | 9,800 |
| 2024/11/21 | 1,670 | 1,694 | 1,670 | 1,692 | 15,800 |
| 2024/11/20 | 1,667 | 1,674 | 1,665 | 1,665 | 6,100 |