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
2015/12/30 86 86 84 84 372,000
2015/12/29 84 86 84 86 285,000
2015/12/28 83 86 83 85 289,000
2015/12/25 83 83 81 82 884,000
2015/12/24 85 85 83 83 549,000
2015/12/22 86 86 85 85 525,000
2015/12/21 87 87 84 85 824,000
2015/12/18 88 89 87 88 373,000
2015/12/17 89 89 88 88 376,000
2015/12/16 87 88 87 88 204,000
2015/12/15 88 88 86 87 468,000
2015/12/14 88 89 87 88 465,000
2015/12/11 90 90 89 89 502,000
2015/12/10 90 90 89 89 521,000
2015/12/09 91 91 90 90 484,000
2015/12/08 91 92 90 91 410,000
2015/12/07 91 91 90 91 443,000
2015/12/04 91 91 90 90 470,000
2015/12/03 92 92 92 92 209,000
2015/12/02 92 93 92 93 244,000
2015/12/01 92 93 91 93 203,000
2015/11/30 91 92 90 92 381,000
2015/11/27 92 93 91 91 161,000
2015/11/26 92 93 91 93 251,000
2015/11/25 91 93 91 93 497,000
2015/11/24 91 91 90 91 142,000
2015/11/20 90 91 89 91 279,000
2015/11/19 90 90 89 90 293,000
2015/11/18 90 90 89 89 262,000
2015/11/17 90 90 89 89 391,000
2015/11/16 88 90 88 90 178,000
2015/11/13 88 89 87 89 374,000
2015/11/12 89 90 89 89 215,000
2015/11/11 89 90 89 89 120,000
2015/11/10 90 90 89 89 164,000
2015/11/09 89 90 89 90 428,000
2015/11/06 88 89 87 89 357,000
2015/11/05 90 90 88 88 366,000
2015/11/04 89 90 89 89 479,000
2015/11/02 89 90 89 89 155,000
2015/10/30 90 90 89 89 274,000
2015/10/29 91 91 89 89 351,000
2015/10/28 90 91 89 90 301,000
2015/10/27 90 90 89 89 216,000
2015/10/26 88 89 87 89 418,000
2015/10/23 88 88 87 88 191,000
2015/10/22 87 88 87 87 131,000
2015/10/21 87 88 86 88 173,000
2015/10/20 87 87 86 86 259,000
2015/10/19 89 90 86 86 382,000
2015/10/16 86 89 86 89 352,000
2015/10/15 86 87 85 87 239,000
2015/10/14 86 87 86 86 122,000
2015/10/13 88 88 86 87 228,000
2015/10/09 86 88 86 88 248,000
2015/10/08 85 87 85 86 364,000
2015/10/07 84 85 84 84 161,000
2015/10/06 85 85 83 84 405,000
2015/10/05 82 84 82 83 193,000
2015/10/02 83 83 81 82 267,000
2015/10/01 82 83 82 83 220,000
2015/09/30 81 82 80 81 355,000
2015/09/29 80 81 80 80 651,000
2015/09/28 84 85 84 84 179,000
2015/09/25 84 85 83 84 289,000
2015/09/24 85 86 84 84 232,000
2015/09/18 87 87 86 86 329,000
2015/09/17 86 87 85 87 190,000
2015/09/16 86 86 85 85 129,000
2015/09/15 86 86 85 86 80,000
2015/09/14 86 86 85 85 254,000
2015/09/11 85 86 85 86 235,000
2015/09/10 85 86 85 85 251,000
2015/09/09 84 86 84 85 292,000
2015/09/08 84 85 83 83 152,000
2015/09/07 83 84 82 84 315,000
2015/09/04 86 86 83 84 332,000
2015/09/03 86 87 85 86 272,000
2015/09/02 85 87 85 85 477,000
2015/09/01 88 89 86 86 302,000
2015/08/31 89 90 88 88 194,000
2015/08/28 88 91 88 90 529,000
2015/08/27 88 88 86 86 447,000
2015/08/26 85 88 84 87 515,000
2015/08/25 86 88 83 85 696,000
2015/08/24 91 92 88 88 653,000
2015/08/21 93 94 92 92 437,000
2015/08/20 94 95 93 93 303,000
2015/08/19 95 96 94 94 202,000
2015/08/18 96 96 95 96 138,000
2015/08/17 95 96 95 95 281,000
2015/08/14 95 96 95 95 156,000
2015/08/13 97 97 96 97 336,000
2015/08/12 96 97 95 97 281,000
2015/08/11 95 96 95 96 455,000
2015/08/10 95 95 94 95 146,000
2015/08/07 95 95 94 94 117,000
2015/08/06 95 95 94 95 244,000
2015/08/05 94 95 94 95 199,000
2015/08/04 95 95 94 95 231,000
2015/08/03 95 95 94 95 151,000
2015/07/31 95 95 94 95 207,000
2015/07/30 95 95 93 95 298,000
2015/07/29 94 95 94 94 182,000
2015/07/28 94 95 93 95 390,000
2015/07/27 95 95 94 94 788,000
2015/07/24 95 96 95 96 281,000
2015/07/23 96 97 96 97 333,000
2015/07/22 96 97 95 97 647,000
2015/07/21 96 97 95 97 396,000
2015/07/17 96 96 95 96 252,000
2015/07/16 96 96 95 96 375,000
2015/07/15 95 96 94 95 462,000
2015/07/14 95 96 94 95 371,000
2015/07/13 93 94 93 93 364,000
2015/07/10 94 94 92 92 681,000
2015/07/09 94 94 91 93 1,306,000
2015/07/08 97 97 94 95 1,201,000
2015/07/07 96 98 96 98 464,000
2015/07/06 97 98 95 96 731,000
2015/07/03 99 99 98 98 816,000
2015/07/02 99 102 99 100 3,044,000
2015/07/01 96 99 96 99 692,000
2015/06/30 96 97 95 96 595,000
2015/06/29 98 98 96 96 800,000
2015/06/26 98 99 98 99 833,000
2015/06/25 98 99 98 98 288,000
2015/06/24 98 99 98 98 526,000
2015/06/23 98 99 97 99 596,000
2015/06/22 96 98 96 98 247,000
2015/06/19 96 97 96 96 366,000
2015/06/18 97 98 96 96 429,000
2015/06/17 97 98 97 98 157,000
2015/06/16 98 98 97 97 312,000
2015/06/15 97 98 97 97 94,000
2015/06/12 98 99 97 98 355,000
2015/06/11 98 99 98 98 156,000
2015/06/10 98 99 98 98 145,000
2015/06/09 99 100 98 98 538,000
2015/06/08 98 100 98 99 607,000
2015/06/05 99 99 98 98 385,000
2015/06/04 100 100 99 100 469,000
2015/06/03 99 100 98 100 183,000
2015/06/02 101 101 98 99 690,000
2015/06/01 98 101 98 101 907,000
2015/05/29 99 99 97 99 997,000
2015/05/28 96 99 96 99 1,123,000
2015/05/27 96 97 96 96 491,000
2015/05/26 97 97 96 96 257,000
2015/05/25 96 97 96 96 293,000
2015/05/22 96 97 95 95 220,000
2015/05/21 95 97 95 96 316,000
2015/05/20 96 96 95 96 361,000
2015/05/19 96 96 95 96 210,000
2015/05/18 95 96 94 95 273,000
2015/05/15 95 96 94 95 410,000
2015/05/14 95 96 94 94 367,000
2015/05/13 95 96 95 95 252,000
2015/05/12 95 96 95 95 114,000
2015/05/11 95 96 95 96 130,000
2015/05/08 94 96 94 95 214,000
2015/05/07 94 95 94 94 109,000
2015/05/01 94 96 94 94 239,000
2015/04/30 96 97 95 95 685,000
2015/04/28 97 97 96 96 107,000
2015/04/27 96 98 96 97 385,000
2015/04/24 97 97 96 96 92,000
2015/04/23 97 98 97 97 191,000
2015/04/22 96 98 96 97 321,000
2015/04/21 96 97 96 96 45,000
2015/04/20 96 97 96 96 49,000
2015/04/17 97 97 96 96 114,000
2015/04/16 97 97 96 96 240,000
2015/04/15 97 98 96 97 592,000
2015/04/14 96 97 96 96 165,000
2015/04/13 97 97 96 96 243,000
2015/04/10 96 97 96 96 269,000
2015/04/09 98 98 96 96 305,000
2015/04/08 96 99 96 98 916,000
2015/04/07 95 96 95 96 309,000
2015/04/06 96 96 95 96 218,000
2015/04/03 95 96 94 96 356,000
2015/04/02 95 97 94 95 503,000
2015/04/01 95 95 93 94 573,000
2015/03/31 96 96 95 95 342,000
2015/03/30 97 97 95 95 425,000
2015/03/27 98 98 96 97 328,000
2015/03/26 100 100 99 99 365,000
2015/03/25 99 100 99 100 257,000
2015/03/24 98 100 98 100 424,000
2015/03/23 100 100 98 99 650,000
2015/03/20 99 100 98 99 607,000
2015/03/19 99 100 99 99 464,000
2015/03/18 99 100 99 99 382,000
2015/03/17 100 100 99 100 216,000
2015/03/16 100 100 99 99 234,000
2015/03/13 99 100 99 100 378,000
2015/03/12 99 100 99 99 167,000
2015/03/11 99 100 99 100 167,000
2015/03/10 100 100 99 100 269,000
2015/03/09 100 101 99 99 258,000
2015/03/06 100 100 99 100 498,000
2015/03/05 100 100 99 99 472,000
2015/03/04 99 100 98 99 501,000
2015/03/03 99 99 98 98 471,000
2015/03/02 99 100 99 99 374,000
2015/02/27 101 102 99 99 509,000
2015/02/26 101 102 100 102 430,000
2015/02/25 100 101 99 100 548,000
2015/02/24 100 101 99 100 450,000
2015/02/23 101 101 99 100 783,000
2015/02/20 101 102 100 100 315,000
2015/02/19 100 102 99 102 1,358,000
2015/02/18 100 101 99 100 533,000
2015/02/17 99 101 98 100 1,880,000
2015/02/16 97 99 96 98 436,000
2015/02/13 98 98 96 96 373,000
2015/02/12 97 98 96 97 306,000
2015/02/10 97 98 96 97 340,000
2015/02/09 96 97 96 97 175,000
2015/02/06 96 96 95 96 144,000
2015/02/05 96 96 95 96 155,000
2015/02/04 95 96 95 96 124,000
2015/02/03 96 97 95 95 335,000
2015/02/02 97 97 96 96 119,000
2015/01/30 97 98 96 97 328,000
2015/01/29 97 97 96 97 267,000
2015/01/28 96 97 96 97 345,000
2015/01/27 96 98 95 97 702,000
2015/01/26 95 96 95 96 154,000
2015/01/23 95 96 95 96 173,000
2015/01/22 96 96 94 95 214,000
2015/01/21 95 96 94 95 330,000
2015/01/20 95 96 94 96 499,000
2015/01/19 95 95 94 95 343,000
2015/01/16 95 95 94 94 289,000
2015/01/15 95 96 95 95 475,000
2015/01/14 95 96 94 94 324,000
2015/01/13 97 97 95 96 366,000
2015/01/09 99 99 96 96 618,000
2015/01/08 98 99 97 99 437,000
2015/01/07 97 98 96 98 233,000
2015/01/06 98 98 97 98 305,000
2015/01/05 98 99 97 99 541,000

このページの先頭へ