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

太平洋興発(8835)の株価時系列情報

太平洋興発(8835)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
2014/12/30 97 98 97 98 149,000
2014/12/29 97 98 96 98 515,000
2014/12/26 95 97 94 97 662,000
2014/12/25 94 95 92 94 1,468,000
2014/12/24 96 96 95 95 523,000
2014/12/22 95 97 94 96 594,000
2014/12/19 96 96 94 95 628,000
2014/12/18 96 96 94 95 1,342,000
2014/12/17 92 94 92 92 1,549,000
2014/12/16 95 96 91 92 1,891,000
2014/12/15 98 98 96 96 852,000
2014/12/12 98 100 98 98 811,000
2014/12/11 97 97 96 97 765,000
2014/12/10 98 98 97 97 747,000
2014/12/09 100 101 98 98 1,527,000
2014/12/08 99 104 99 101 4,993,000
2014/12/05 97 99 95 97 1,473,000
2014/12/04 96 97 96 96 379,000
2014/12/03 96 97 95 96 523,000
2014/12/02 96 97 96 97 316,000
2014/12/01 97 97 95 96 709,000
2014/11/28 96 98 96 97 623,000
2014/11/27 95 97 95 96 1,175,000
2014/11/26 94 95 93 94 254,000
2014/11/25 94 94 93 94 432,000
2014/11/21 94 94 93 93 514,000
2014/11/20 95 95 94 94 178,000
2014/11/19 94 94 93 94 294,000
2014/11/18 93 95 93 94 583,000
2014/11/17 94 94 93 93 272,000
2014/11/14 94 94 93 94 392,000
2014/11/13 93 94 92 94 507,000
2014/11/12 94 94 92 92 341,000
2014/11/11 94 94 93 94 185,000
2014/11/10 93 93 93 93 186,000
2014/11/07 94 94 92 94 326,000
2014/11/06 94 95 93 93 443,000
2014/11/05 93 94 93 93 306,000
2014/11/04 95 96 93 93 1,236,000
2014/10/31 89 92 89 92 556,000
2014/10/30 91 92 89 90 530,000
2014/10/29 87 90 87 90 348,000
2014/10/28 88 88 87 88 245,000
2014/10/27 87 88 87 88 396,000
2014/10/24 88 88 86 87 489,000
2014/10/23 88 88 87 88 263,000
2014/10/22 89 89 88 88 368,000
2014/10/21 89 89 87 88 371,000
2014/10/20 88 89 88 89 518,000
2014/10/17 86 87 85 86 591,000
2014/10/16 88 88 86 86 673,000
2014/10/15 88 89 88 89 337,000
2014/10/14 88 89 88 88 528,000
2014/10/10 91 91 89 90 999,000
2014/10/09 94 94 92 92 639,000
2014/10/08 94 94 93 93 376,000
2014/10/07 94 95 94 94 351,000
2014/10/06 94 95 93 95 887,000
2014/10/03 94 95 94 94 614,000
2014/10/02 95 96 94 94 777,000
2014/10/01 97 97 96 96 383,000
2014/09/30 98 98 97 97 700,000
2014/09/29 98 98 97 97 272,000
2014/09/26 97 98 96 97 366,000
2014/09/25 97 97 97 97 644,000
2014/09/24 97 98 97 97 362,000
2014/09/22 98 98 97 97 285,000
2014/09/19 99 99 97 97 672,000
2014/09/18 98 100 98 99 2,653,000
2014/09/17 97 98 97 97 328,000
2014/09/16 98 99 98 98 299,000
2014/09/12 98 99 97 98 1,294,000
2014/09/11 98 98 97 98 301,000
2014/09/10 99 99 97 98 759,000
2014/09/09 98 99 98 98 224,000
2014/09/08 99 99 98 99 201,000
2014/09/05 98 99 98 98 314,000
2014/09/04 98 99 98 98 1,024,000
2014/09/03 101 101 99 100 363,000
2014/09/02 100 101 100 100 539,000
2014/09/01 99 101 98 101 1,272,000
2014/08/29 99 100 98 99 308,000
2014/08/28 99 100 98 99 478,000
2014/08/27 99 100 98 98 388,000
2014/08/26 100 100 99 100 319,000
2014/08/25 100 100 98 100 538,000
2014/08/22 100 101 99 100 677,000
2014/08/21 99 100 98 100 324,000
2014/08/20 99 100 98 99 570,000
2014/08/19 100 100 98 99 400,000
2014/08/18 98 100 98 100 390,000
2014/08/15 98 98 97 98 512,000
2014/08/14 98 98 97 98 227,000
2014/08/13 97 98 97 98 140,000
2014/08/12 97 98 97 98 174,000
2014/08/11 97 98 96 98 161,000
2014/08/08 98 98 96 96 558,000
2014/08/07 97 98 97 97 364,000
2014/08/06 98 98 97 97 475,000
2014/08/05 100 100 98 98 200,000
2014/08/04 98 99 98 98 196,000
2014/08/01 99 100 98 99 514,000
2014/07/31 101 101 100 100 488,000
2014/07/30 101 101 100 100 298,000
2014/07/29 101 102 100 101 904,000
2014/07/28 102 104 101 102 1,273,000
2014/07/25 100 101 100 101 400,000
2014/07/24 100 101 100 101 147,000
2014/07/23 101 101 99 100 309,000
2014/07/22 100 101 99 101 237,000
2014/07/18 98 100 98 100 537,000
2014/07/17 99 100 99 99 246,000
2014/07/16 101 101 99 99 744,000
2014/07/15 100 101 99 101 720,000
2014/07/14 98 100 98 99 438,000
2014/07/11 100 100 97 98 831,000
2014/07/10 101 101 100 100 239,000
2014/07/09 101 102 100 100 713,000
2014/07/08 101 102 100 101 302,000
2014/07/07 101 102 100 100 704,000
2014/07/04 100 101 100 101 596,000
2014/07/03 100 101 100 100 293,000
2014/07/02 100 101 99 100 384,000
2014/07/01 101 101 99 99 456,000
2014/06/30 100 101 99 101 255,000
2014/06/27 100 100 100 100 161,000
2014/06/26 101 101 99 100 403,000
2014/06/25 102 102 100 100 407,000
2014/06/24 100 102 100 101 418,000
2014/06/23 102 102 101 102 467,000
2014/06/20 101 102 100 102 754,000
2014/06/19 101 101 100 101 1,391,000
2014/06/18 101 102 100 101 728,000
2014/06/17 100 101 100 100 287,000
2014/06/16 101 102 100 101 251,000
2014/06/13 101 102 100 101 489,000
2014/06/12 100 102 100 100 364,000
2014/06/11 100 101 100 101 246,000
2014/06/10 102 102 100 100 702,000
2014/06/09 100 102 99 102 666,000
2014/06/06 100 100 99 99 356,000
2014/06/05 100 101 98 99 806,000
2014/06/04 99 100 98 99 736,000
2014/06/03 98 99 97 99 748,000
2014/06/02 97 98 97 97 323,000
2014/05/30 97 98 96 96 482,000
2014/05/29 96 97 96 97 335,000
2014/05/28 96 97 96 96 242,000
2014/05/27 96 97 96 96 352,000
2014/05/26 96 97 95 96 358,000
2014/05/23 95 96 95 96 291,000
2014/05/22 94 95 94 95 694,000
2014/05/21 94 94 92 93 428,000
2014/05/20 94 95 94 94 290,000
2014/05/19 96 96 94 94 930,000
2014/05/16 97 97 96 96 537,000
2014/05/15 96 98 96 98 313,000
2014/05/14 96 97 95 96 442,000
2014/05/13 96 96 95 95 220,000
2014/05/12 96 96 95 95 242,000
2014/05/09 95 96 94 96 621,000
2014/05/08 96 97 95 95 281,000
2014/05/07 97 98 95 95 503,000
2014/05/02 97 98 96 98 322,000
2014/05/01 95 98 95 98 579,000
2014/04/30 96 97 95 95 362,000
2014/04/28 98 98 95 96 672,000
2014/04/25 96 98 96 98 552,000
2014/04/24 96 98 96 96 600,000
2014/04/23 96 97 96 96 247,000
2014/04/22 96 97 95 95 450,000
2014/04/21 97 98 96 97 815,000
2014/04/18 97 97 95 97 271,000
2014/04/17 98 98 96 96 546,000
2014/04/16 96 98 96 98 844,000
2014/04/15 95 96 94 95 309,000
2014/04/14 95 96 94 94 567,000
2014/04/11 95 96 94 95 963,000
2014/04/10 98 99 96 97 784,000
2014/04/09 98 99 97 97 738,000
2014/04/08 100 100 98 99 570,000
2014/04/07 100 101 99 100 567,000
2014/04/04 100 101 100 100 243,000
2014/04/03 102 102 100 100 766,000
2014/04/02 102 103 100 102 1,532,000
2014/04/01 99 102 98 102 1,159,000
2014/03/31 99 100 98 99 702,000
2014/03/28 99 101 98 100 907,000
2014/03/27 99 100 97 100 1,149,000
2014/03/26 101 101 100 101 401,000
2014/03/25 99 102 99 101 936,000
2014/03/24 97 101 95 100 1,660,000
2014/03/20 100 100 97 97 1,153,000
2014/03/19 104 104 100 100 951,000
2014/03/18 101 104 101 103 1,001,000
2014/03/17 102 103 99 100 1,306,000
2014/03/14 102 104 102 102 1,696,000
2014/03/13 106 107 104 106 1,983,000
2014/03/12 109 109 107 107 1,285,000
2014/03/11 110 111 109 110 1,242,000
2014/03/10 111 112 109 111 1,593,000
2014/03/07 109 111 109 110 1,306,000
2014/03/06 110 111 106 110 4,044,000
2014/03/05 110 113 110 110 5,624,000
2014/03/04 134 135 109 111 32,965,000
2014/03/03 139 141 135 138 5,859,000
2014/02/28 137 141 134 140 5,163,000
2014/02/27 131 137 131 137 4,268,000
2014/02/26 131 132 130 132 1,882,000
2014/02/25 131 134 128 132 4,071,000
2014/02/24 131 135 127 130 9,820,000
2014/02/21 119 128 119 128 8,673,000
2014/02/20 113 119 113 117 1,977,000
2014/02/19 110 117 109 117 2,579,000
2014/02/18 104 110 104 110 904,000
2014/02/17 103 104 101 104 285,000
2014/02/14 106 106 101 103 733,000
2014/02/13 108 109 107 107 241,000
2014/02/12 109 109 108 108 279,000
2014/02/10 109 109 107 107 196,000
2014/02/07 106 108 106 107 275,000
2014/02/06 101 105 101 104 419,000
2014/02/05 103 105 101 101 800,000
2014/02/04 104 104 99 99 1,825,000
2014/02/03 108 109 106 106 1,123,000
2014/01/31 113 113 109 111 596,000
2014/01/30 113 113 110 111 612,000
2014/01/29 113 115 112 115 447,000
2014/01/28 111 113 111 111 315,000
2014/01/27 111 112 110 110 999,000
2014/01/24 113 114 112 113 825,000
2014/01/23 117 118 114 114 908,000
2014/01/22 119 119 115 117 2,076,000
2014/01/21 123 123 119 119 734,000
2014/01/20 123 124 121 123 1,013,000
2014/01/17 118 122 117 121 922,000
2014/01/16 120 121 118 118 1,122,000
2014/01/15 118 120 117 119 2,209,000
2014/01/14 116 120 115 117 2,242,000
2014/01/10 115 119 114 118 1,283,000
2014/01/09 117 117 115 115 286,000
2014/01/08 114 117 114 117 1,267,000
2014/01/07 113 116 113 114 590,000
2014/01/06 113 114 111 113 501,000

このページの先頭へ