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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,643 | 1,650 | 1,643 | 1,645 | 10,800 |
| 2024/07/25 | 1,653 | 1,654 | 1,642 | 1,642 | 16,300 |
| 2024/07/24 | 1,659 | 1,660 | 1,651 | 1,651 | 9,700 |
| 2024/07/23 | 1,660 | 1,661 | 1,654 | 1,659 | 5,600 |
| 2024/07/22 | 1,660 | 1,663 | 1,648 | 1,650 | 10,900 |
| 2024/07/19 | 1,664 | 1,664 | 1,659 | 1,664 | 9,100 |
| 2024/07/18 | 1,661 | 1,664 | 1,659 | 1,664 | 10,800 |
| 2024/07/17 | 1,662 | 1,663 | 1,656 | 1,661 | 9,600 |
| 2024/07/16 | 1,651 | 1,660 | 1,651 | 1,656 | 7,100 |
| 2024/07/12 | 1,647 | 1,655 | 1,645 | 1,647 | 6,800 |
| 2024/07/11 | 1,647 | 1,697 | 1,625 | 1,647 | 45,400 |
| 2024/07/10 | 1,656 | 1,656 | 1,635 | 1,642 | 18,600 |
| 2024/07/09 | 1,660 | 1,660 | 1,641 | 1,641 | 31,600 |
| 2024/07/08 | 1,664 | 1,664 | 1,640 | 1,651 | 32,500 |
| 2024/07/05 | 1,665 | 1,666 | 1,658 | 1,664 | 9,800 |
| 2024/07/04 | 1,658 | 1,664 | 1,658 | 1,664 | 6,100 |
| 2024/07/03 | 1,662 | 1,664 | 1,658 | 1,658 | 9,800 |
| 2024/07/02 | 1,664 | 1,664 | 1,657 | 1,657 | 8,200 |
| 2024/07/01 | 1,655 | 1,662 | 1,652 | 1,658 | 10,500 |
| 2024/06/28 | 1,652 | 1,652 | 1,648 | 1,651 | 4,300 |
| 2024/06/27 | 1,653 | 1,654 | 1,647 | 1,648 | 7,500 |
| 2024/06/26 | 1,650 | 1,653 | 1,645 | 1,653 | 7,900 |
| 2024/06/25 | 1,649 | 1,650 | 1,644 | 1,649 | 10,800 |
| 2024/06/24 | 1,638 | 1,643 | 1,631 | 1,643 | 9,200 |
| 2024/06/21 | 1,632 | 1,634 | 1,630 | 1,631 | 5,000 |
| 2024/06/20 | 1,623 | 1,631 | 1,623 | 1,630 | 7,500 |
| 2024/06/19 | 1,622 | 1,627 | 1,622 | 1,625 | 5,500 |
| 2024/06/18 | 1,618 | 1,624 | 1,617 | 1,621 | 7,600 |
| 2024/06/17 | 1,621 | 1,621 | 1,612 | 1,616 | 12,700 |
| 2024/06/14 | 1,615 | 1,623 | 1,614 | 1,623 | 8,500 |
| 2024/06/13 | 1,622 | 1,622 | 1,616 | 1,616 | 5,700 |
| 2024/06/12 | 1,618 | 1,624 | 1,618 | 1,620 | 5,600 |
| 2024/06/11 | 1,624 | 1,624 | 1,614 | 1,616 | 16,000 |
| 2024/06/10 | 1,617 | 1,622 | 1,615 | 1,618 | 10,800 |
| 2024/06/07 | 1,614 | 1,614 | 1,607 | 1,614 | 14,400 |
| 2024/06/06 | 1,613 | 1,617 | 1,612 | 1,616 | 8,000 |
| 2024/06/05 | 1,622 | 1,622 | 1,603 | 1,612 | 50,000 |
| 2024/06/04 | 1,626 | 1,626 | 1,619 | 1,625 | 14,700 |
| 2024/06/03 | 1,619 | 1,625 | 1,614 | 1,625 | 21,600 |
| 2024/05/31 | 1,611 | 1,618 | 1,607 | 1,613 | 22,900 |
| 2024/05/30 | 1,637 | 1,637 | 1,604 | 1,611 | 74,000 |
| 2024/05/29 | 1,648 | 1,648 | 1,640 | 1,640 | 12,700 |
| 2024/05/28 | 1,650 | 1,654 | 1,647 | 1,647 | 5,800 |
| 2024/05/27 | 1,649 | 1,653 | 1,647 | 1,647 | 5,400 |
| 2024/05/24 | 1,657 | 1,657 | 1,647 | 1,648 | 5,300 |
| 2024/05/23 | 1,653 | 1,658 | 1,650 | 1,650 | 6,000 |
| 2024/05/22 | 1,662 | 1,662 | 1,655 | 1,655 | 3,600 |
| 2024/05/21 | 1,655 | 1,661 | 1,653 | 1,653 | 6,700 |
| 2024/05/20 | 1,654 | 1,663 | 1,654 | 1,657 | 4,500 |
| 2024/05/17 | 1,653 | 1,657 | 1,648 | 1,654 | 7,500 |
| 2024/05/16 | 1,665 | 1,665 | 1,653 | 1,653 | 9,100 |
| 2024/05/15 | 1,668 | 1,672 | 1,665 | 1,665 | 5,000 |
| 2024/05/14 | 1,676 | 1,676 | 1,663 | 1,668 | 8,300 |
| 2024/05/13 | 1,669 | 1,676 | 1,668 | 1,676 | 2,500 |
| 2024/05/10 | 1,678 | 1,678 | 1,667 | 1,668 | 7,900 |
| 2024/05/09 | 1,676 | 1,678 | 1,672 | 1,678 | 8,400 |
| 2024/05/08 | 1,666 | 1,674 | 1,666 | 1,667 | 7,900 |
| 2024/05/07 | 1,672 | 1,675 | 1,662 | 1,670 | 6,900 |
| 2024/05/02 | 1,666 | 1,669 | 1,660 | 1,667 | 7,500 |
| 2024/05/01 | 1,667 | 1,670 | 1,663 | 1,666 | 5,300 |
| 2024/04/30 | 1,659 | 1,667 | 1,656 | 1,667 | 6,600 |
| 2024/04/26 | 1,653 | 1,664 | 1,646 | 1,656 | 61,800 |
| 2024/04/25 | 1,651 | 1,661 | 1,651 | 1,653 | 9,000 |
| 2024/04/24 | 1,648 | 1,658 | 1,646 | 1,648 | 9,900 |
| 2024/04/23 | 1,649 | 1,658 | 1,640 | 1,651 | 9,400 |
| 2024/04/22 | 1,640 | 1,645 | 1,634 | 1,639 | 9,300 |
| 2024/04/19 | 1,648 | 1,648 | 1,626 | 1,629 | 23,200 |
| 2024/04/18 | 1,643 | 1,654 | 1,643 | 1,645 | 10,900 |
| 2024/04/17 | 1,668 | 1,668 | 1,643 | 1,643 | 20,300 |
| 2024/04/16 | 1,669 | 1,673 | 1,654 | 1,654 | 19,600 |
| 2024/04/15 | 1,668 | 1,679 | 1,663 | 1,669 | 11,400 |
| 2024/04/12 | 1,667 | 1,673 | 1,666 | 1,667 | 12,500 |
| 2024/04/11 | 1,675 | 1,675 | 1,665 | 1,673 | 13,500 |
| 2024/04/10 | 1,685 | 1,695 | 1,671 | 1,677 | 24,600 |
| 2024/04/09 | 1,685 | 1,707 | 1,678 | 1,687 | 71,600 |
| 2024/04/08 | 1,652 | 1,672 | 1,649 | 1,658 | 32,100 |
| 2024/04/05 | 1,656 | 1,660 | 1,649 | 1,650 | 11,200 |
| 2024/04/04 | 1,654 | 1,665 | 1,652 | 1,665 | 7,800 |
| 2024/04/03 | 1,650 | 1,662 | 1,648 | 1,654 | 8,000 |
| 2024/04/02 | 1,660 | 1,669 | 1,649 | 1,651 | 10,100 |
| 2024/04/01 | 1,660 | 1,663 | 1,645 | 1,660 | 10,900 |
| 2024/03/29 | 1,645 | 1,659 | 1,645 | 1,658 | 6,500 |
| 2024/03/28 | 1,648 | 1,658 | 1,645 | 1,645 | 10,700 |
| 2024/03/27 | 1,643 | 1,657 | 1,643 | 1,653 | 18,600 |
| 2024/03/26 | 1,640 | 1,648 | 1,640 | 1,643 | 12,400 |
| 2024/03/25 | 1,650 | 1,658 | 1,640 | 1,640 | 21,900 |
| 2024/03/22 | 1,653 | 1,663 | 1,652 | 1,654 | 12,400 |
| 2024/03/21 | 1,654 | 1,676 | 1,647 | 1,651 | 19,100 |
| 2024/03/19 | 1,643 | 1,658 | 1,643 | 1,650 | 9,000 |
| 2024/03/18 | 1,651 | 1,653 | 1,640 | 1,643 | 13,400 |
| 2024/03/15 | 1,640 | 1,650 | 1,636 | 1,647 | 8,600 |
| 2024/03/14 | 1,636 | 1,652 | 1,636 | 1,648 | 9,600 |
| 2024/03/13 | 1,652 | 1,656 | 1,634 | 1,637 | 11,200 |
| 2024/03/12 | 1,630 | 1,650 | 1,624 | 1,650 | 20,900 |
| 2024/03/11 | 1,653 | 1,653 | 1,625 | 1,636 | 26,900 |
| 2024/03/08 | 1,634 | 1,657 | 1,631 | 1,653 | 29,200 |
| 2024/03/07 | 1,650 | 1,653 | 1,635 | 1,643 | 31,200 |
| 2024/03/06 | 1,643 | 1,654 | 1,636 | 1,650 | 22,000 |
| 2024/03/05 | 1,617 | 1,643 | 1,614 | 1,643 | 37,400 |
| 2024/03/04 | 1,662 | 1,662 | 1,634 | 1,634 | 54,100 |
| 2024/03/01 | 1,660 | 1,668 | 1,650 | 1,662 | 33,200 |
| 2024/02/29 | 1,679 | 1,679 | 1,654 | 1,668 | 70,100 |
| 2024/02/28 | 1,664 | 1,704 | 1,663 | 1,680 | 117,300 |
| 2024/02/27 | 1,737 | 1,741 | 1,733 | 1,735 | 201,300 |
| 2024/02/26 | 1,741 | 1,745 | 1,736 | 1,737 | 72,500 |
| 2024/02/22 | 1,730 | 1,745 | 1,730 | 1,732 | 55,500 |
| 2024/02/21 | 1,731 | 1,738 | 1,728 | 1,732 | 33,600 |
| 2024/02/20 | 1,737 | 1,744 | 1,731 | 1,731 | 28,000 |
| 2024/02/19 | 1,721 | 1,736 | 1,720 | 1,734 | 26,500 |
| 2024/02/16 | 1,714 | 1,716 | 1,706 | 1,713 | 20,400 |
| 2024/02/15 | 1,720 | 1,722 | 1,700 | 1,700 | 34,000 |
| 2024/02/14 | 1,711 | 1,726 | 1,707 | 1,719 | 50,200 |
| 2024/02/13 | 1,722 | 1,728 | 1,707 | 1,707 | 42,700 |
| 2024/02/09 | 1,715 | 1,733 | 1,710 | 1,717 | 21,000 |
| 2024/02/08 | 1,736 | 1,736 | 1,705 | 1,718 | 37,200 |
| 2024/02/07 | 1,744 | 1,748 | 1,732 | 1,736 | 21,000 |
| 2024/02/06 | 1,752 | 1,752 | 1,737 | 1,738 | 21,400 |
| 2024/02/05 | 1,760 | 1,760 | 1,745 | 1,750 | 36,200 |
| 2024/02/02 | 1,742 | 1,752 | 1,737 | 1,742 | 29,800 |
| 2024/02/01 | 1,751 | 1,751 | 1,736 | 1,740 | 40,700 |
| 2024/01/31 | 1,743 | 1,761 | 1,739 | 1,757 | 40,000 |
| 2024/01/30 | 1,740 | 1,748 | 1,733 | 1,735 | 70,500 |
| 2024/01/29 | 1,720 | 1,733 | 1,720 | 1,730 | 29,200 |
| 2024/01/26 | 1,720 | 1,723 | 1,710 | 1,712 | 25,300 |
| 2024/01/25 | 1,723 | 1,728 | 1,712 | 1,720 | 39,900 |
| 2024/01/24 | 1,707 | 1,725 | 1,707 | 1,723 | 28,700 |
| 2024/01/23 | 1,698 | 1,714 | 1,698 | 1,709 | 22,500 |
| 2024/01/22 | 1,690 | 1,707 | 1,686 | 1,698 | 39,100 |
| 2024/01/19 | 1,700 | 1,704 | 1,682 | 1,683 | 36,800 |
| 2024/01/18 | 1,703 | 1,709 | 1,700 | 1,700 | 21,300 |
| 2024/01/17 | 1,706 | 1,722 | 1,703 | 1,705 | 41,900 |
| 2024/01/16 | 1,682 | 1,705 | 1,678 | 1,705 | 39,400 |
| 2024/01/15 | 1,689 | 1,704 | 1,685 | 1,697 | 45,600 |
| 2024/01/12 | 1,688 | 1,690 | 1,672 | 1,672 | 30,300 |
| 2024/01/11 | 1,692 | 1,699 | 1,686 | 1,688 | 21,600 |
| 2024/01/10 | 1,683 | 1,694 | 1,683 | 1,691 | 17,300 |
| 2024/01/09 | 1,685 | 1,691 | 1,678 | 1,686 | 28,800 |
| 2024/01/05 | 1,685 | 1,688 | 1,679 | 1,682 | 20,600 |
| 2024/01/04 | 1,668 | 1,685 | 1,657 | 1,685 | 28,600 |
| 2023/12/29 | 1,655 | 1,662 | 1,652 | 1,662 | 15,000 |
| 2023/12/28 | 1,643 | 1,656 | 1,642 | 1,654 | 13,000 |
| 2023/12/27 | 1,630 | 1,645 | 1,630 | 1,641 | 14,000 |
| 2023/12/26 | 1,632 | 1,632 | 1,624 | 1,630 | 7,000 |
| 2023/12/25 | 1,637 | 1,637 | 1,621 | 1,631 | 11,700 |
| 2023/12/22 | 1,625 | 1,630 | 1,622 | 1,628 | 7,900 |
| 2023/12/21 | 1,619 | 1,627 | 1,615 | 1,624 | 9,200 |
| 2023/12/20 | 1,625 | 1,628 | 1,620 | 1,628 | 13,800 |
| 2023/12/19 | 1,621 | 1,623 | 1,611 | 1,623 | 9,500 |
| 2023/12/18 | 1,620 | 1,623 | 1,604 | 1,621 | 25,000 |
| 2023/12/15 | 1,622 | 1,627 | 1,621 | 1,622 | 11,400 |
| 2023/12/14 | 1,637 | 1,637 | 1,620 | 1,626 | 20,500 |
| 2023/12/13 | 1,641 | 1,643 | 1,633 | 1,637 | 9,600 |
| 2023/12/12 | 1,635 | 1,644 | 1,635 | 1,638 | 6,100 |
| 2023/12/11 | 1,630 | 1,635 | 1,628 | 1,635 | 7,400 |
| 2023/12/08 | 1,640 | 1,644 | 1,626 | 1,627 | 14,600 |
| 2023/12/07 | 1,643 | 1,646 | 1,641 | 1,644 | 9,200 |
| 2023/12/06 | 1,637 | 1,648 | 1,637 | 1,646 | 11,500 |
| 2023/12/05 | 1,642 | 1,646 | 1,637 | 1,637 | 10,000 |
| 2023/12/04 | 1,639 | 1,642 | 1,632 | 1,642 | 13,200 |
| 2023/12/01 | 1,635 | 1,640 | 1,632 | 1,640 | 5,600 |
| 2023/11/30 | 1,624 | 1,634 | 1,621 | 1,634 | 11,500 |
| 2023/11/29 | 1,627 | 1,650 | 1,622 | 1,623 | 17,900 |
| 2023/11/28 | 1,628 | 1,628 | 1,623 | 1,627 | 11,400 |
| 2023/11/27 | 1,630 | 1,630 | 1,620 | 1,629 | 14,400 |
| 2023/11/24 | 1,643 | 1,643 | 1,623 | 1,630 | 19,300 |
| 2023/11/22 | 1,620 | 1,629 | 1,620 | 1,625 | 9,700 |
| 2023/11/21 | 1,623 | 1,628 | 1,619 | 1,626 | 11,800 |
| 2023/11/20 | 1,637 | 1,640 | 1,621 | 1,621 | 16,500 |
| 2023/11/17 | 1,618 | 1,636 | 1,618 | 1,634 | 10,100 |
| 2023/11/16 | 1,620 | 1,629 | 1,618 | 1,622 | 12,500 |
| 2023/11/15 | 1,618 | 1,626 | 1,617 | 1,619 | 16,800 |
| 2023/11/14 | 1,622 | 1,622 | 1,611 | 1,615 | 13,400 |
| 2023/11/13 | 1,650 | 1,650 | 1,622 | 1,625 | 15,500 |
| 2023/11/10 | 1,622 | 1,639 | 1,621 | 1,639 | 10,600 |
| 2023/11/09 | 1,625 | 1,639 | 1,622 | 1,637 | 10,400 |
| 2023/11/08 | 1,644 | 1,644 | 1,621 | 1,623 | 16,600 |
| 2023/11/07 | 1,660 | 1,661 | 1,642 | 1,644 | 15,600 |
| 2023/11/06 | 1,681 | 1,681 | 1,661 | 1,661 | 17,600 |
| 2023/11/02 | 1,681 | 1,691 | 1,656 | 1,665 | 25,800 |
| 2023/11/01 | 1,636 | 1,681 | 1,635 | 1,681 | 49,700 |
| 2023/10/31 | 1,615 | 1,624 | 1,610 | 1,623 | 16,700 |
| 2023/10/30 | 1,650 | 1,663 | 1,610 | 1,610 | 66,800 |
| 2023/10/27 | 1,628 | 1,667 | 1,625 | 1,664 | 85,700 |
| 2023/10/26 | 1,610 | 1,620 | 1,605 | 1,608 | 11,700 |
| 2023/10/25 | 1,614 | 1,627 | 1,611 | 1,612 | 11,800 |
| 2023/10/24 | 1,626 | 1,626 | 1,586 | 1,606 | 36,300 |
| 2023/10/23 | 1,627 | 1,639 | 1,623 | 1,626 | 23,900 |
| 2023/10/20 | 1,623 | 1,641 | 1,620 | 1,628 | 18,700 |
| 2023/10/19 | 1,633 | 1,646 | 1,624 | 1,632 | 38,000 |
| 2023/10/18 | 1,635 | 1,658 | 1,625 | 1,641 | 116,900 |
| 2023/10/17 | 1,634 | 1,644 | 1,634 | 1,638 | 17,300 |
| 2023/10/16 | 1,622 | 1,636 | 1,615 | 1,625 | 16,600 |
| 2023/10/13 | 1,648 | 1,648 | 1,618 | 1,622 | 15,200 |
| 2023/10/12 | 1,654 | 1,654 | 1,637 | 1,654 | 13,400 |
| 2023/10/11 | 1,661 | 1,661 | 1,642 | 1,654 | 21,000 |
| 2023/10/10 | 1,634 | 1,649 | 1,629 | 1,629 | 18,200 |
| 2023/10/06 | 1,623 | 1,644 | 1,622 | 1,634 | 13,400 |
| 2023/10/05 | 1,625 | 1,633 | 1,613 | 1,623 | 16,500 |
| 2023/10/04 | 1,636 | 1,639 | 1,605 | 1,605 | 24,800 |
| 2023/10/03 | 1,650 | 1,671 | 1,643 | 1,651 | 19,000 |