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
2016/12/30 100 100 99 100 394,000
2016/12/29 101 101 99 100 510,000
2016/12/28 100 101 98 101 1,067,000
2016/12/27 100 100 99 100 448,000
2016/12/26 101 101 99 100 728,000
2016/12/22 100 101 99 101 991,000
2016/12/21 102 102 98 100 2,547,000
2016/12/20 104 104 100 102 2,560,000
2016/12/19 103 107 102 104 3,524,000
2016/12/16 102 102 100 102 1,448,000
2016/12/15 103 104 101 101 1,776,000
2016/12/14 105 106 101 103 2,557,000
2016/12/13 107 107 102 104 2,787,000
2016/12/12 105 110 105 109 3,059,000
2016/12/09 109 109 102 104 5,392,000
2016/12/08 118 125 110 112 9,482,000
2016/12/07 118 120 114 116 8,911,000
2016/12/06 110 119 106 116 13,846,000
2016/12/05 100 107 100 107 3,471,000
2016/12/02 97 100 96 99 1,759,000
2016/12/01 98 98 96 97 537,000
2016/11/30 97 98 96 97 261,000
2016/11/29 96 97 96 97 279,000
2016/11/28 96 97 96 97 333,000
2016/11/25 97 98 96 96 508,000
2016/11/24 98 98 96 97 772,000
2016/11/22 98 99 96 97 1,463,000
2016/11/21 96 98 96 98 958,000
2016/11/18 96 96 95 95 335,000
2016/11/17 95 96 94 95 932,000
2016/11/16 95 96 94 96 509,000
2016/11/15 94 96 94 95 553,000
2016/11/14 93 96 93 94 1,564,000
2016/11/11 90 92 89 91 1,019,000
2016/11/10 88 91 88 90 1,020,000
2016/11/09 89 89 83 85 824,000
2016/11/08 89 90 88 89 325,000
2016/11/07 87 89 86 89 398,000
2016/11/04 87 87 86 86 341,000
2016/11/02 89 89 87 88 491,000
2016/11/01 90 91 87 90 1,561,000
2016/10/31 91 92 90 90 489,000
2016/10/28 92 92 89 91 1,544,000
2016/10/27 91 93 91 92 1,561,000
2016/10/26 90 90 89 90 815,000
2016/10/25 87 89 87 89 388,000
2016/10/24 87 88 87 87 426,000
2016/10/21 87 89 85 86 1,352,000
2016/10/20 84 87 84 87 1,155,000
2016/10/19 84 84 83 84 212,000
2016/10/18 83 85 83 85 404,000
2016/10/17 84 85 83 84 886,000
2016/10/14 82 83 82 83 255,000
2016/10/13 82 83 82 83 696,000
2016/10/12 82 83 81 82 270,000
2016/10/11 82 83 82 83 262,000
2016/10/07 82 83 81 82 500,000
2016/10/06 80 82 80 82 995,000
2016/10/05 78 80 78 80 507,000
2016/10/04 78 79 77 78 577,000
2016/10/03 79 79 78 78 129,000
2016/09/30 79 79 78 78 122,000
2016/09/29 79 80 78 79 817,000
2016/09/28 78 79 78 79 288,000
2016/09/27 79 79 77 79 329,000
2016/09/26 80 80 78 79 216,000
2016/09/23 78 80 78 80 695,000
2016/09/21 78 79 77 79 297,000
2016/09/20 78 79 77 79 373,000
2016/09/16 77 80 76 79 761,000
2016/09/15 75 77 75 77 170,000
2016/09/14 76 77 75 76 304,000
2016/09/13 77 77 76 76 67,000
2016/09/12 76 77 76 77 222,000
2016/09/09 77 78 76 77 421,000
2016/09/08 76 77 75 77 644,000
2016/09/07 75 76 75 76 311,000
2016/09/06 72 76 72 76 956,000
2016/09/05 72 73 72 72 159,000
2016/09/02 72 72 71 72 403,000
2016/09/01 71 73 71 72 282,000
2016/08/31 71 72 71 71 222,000
2016/08/30 71 72 70 70 296,000
2016/08/29 72 72 70 71 169,000
2016/08/26 71 71 70 70 210,000
2016/08/25 71 71 70 71 79,000
2016/08/24 71 71 70 71 42,000
2016/08/23 72 72 70 70 314,000
2016/08/22 72 73 71 72 267,000
2016/08/19 71 72 71 71 170,000
2016/08/18 71 72 71 71 56,000
2016/08/17 71 71 70 71 84,000
2016/08/16 71 71 70 70 157,000
2016/08/15 72 72 70 72 125,000
2016/08/12 71 72 71 72 205,000
2016/08/10 70 71 70 71 295,000
2016/08/09 72 72 70 70 276,000
2016/08/08 71 73 71 72 220,000
2016/08/05 70 71 70 70 25,000
2016/08/04 70 71 70 70 141,000
2016/08/03 70 71 69 70 135,000
2016/08/02 71 71 70 70 69,000
2016/08/01 71 72 70 70 146,000
2016/07/29 72 72 71 72 61,000
2016/07/28 72 72 71 72 57,000
2016/07/27 71 72 70 71 278,000
2016/07/26 72 72 70 70 150,000
2016/07/25 72 73 72 72 153,000
2016/07/22 72 72 71 71 141,000
2016/07/21 71 72 71 72 231,000
2016/07/20 71 71 70 71 33,000
2016/07/19 71 71 71 71 75,000
2016/07/15 71 72 70 70 373,000
2016/07/14 70 70 69 70 241,000
2016/07/13 70 71 69 69 361,000
2016/07/12 69 70 69 69 596,000
2016/07/11 67 69 67 68 237,000
2016/07/08 67 67 66 66 236,000
2016/07/07 67 68 67 67 57,000
2016/07/06 68 68 66 67 666,000
2016/07/05 69 70 69 69 293,000
2016/07/04 69 70 68 69 298,000
2016/07/01 68 69 68 69 162,000
2016/06/30 69 70 68 68 226,000
2016/06/29 68 69 67 68 277,000
2016/06/28 68 68 67 67 117,000
2016/06/27 68 69 67 68 189,000
2016/06/24 71 71 67 69 538,000
2016/06/23 70 71 69 71 155,000
2016/06/22 70 70 69 70 103,000
2016/06/21 69 70 69 69 77,000
2016/06/20 68 70 68 70 243,000
2016/06/17 69 69 68 68 190,000
2016/06/16 70 70 67 69 384,000
2016/06/15 70 71 70 70 200,000
2016/06/14 72 73 70 71 250,000
2016/06/13 72 73 72 72 129,000
2016/06/10 73 74 71 72 627,000
2016/06/09 72 73 72 73 101,000
2016/06/08 71 72 71 72 225,000
2016/06/07 72 72 71 71 225,000
2016/06/06 71 73 71 71 404,000
2016/06/03 71 72 71 71 298,000
2016/06/02 71 72 71 71 221,000
2016/06/01 71 71 70 70 576,000
2016/05/31 72 72 71 71 151,000
2016/05/30 71 72 71 71 174,000
2016/05/27 73 73 71 71 318,000
2016/05/26 72 73 72 73 85,000
2016/05/25 73 73 72 72 106,000
2016/05/24 72 73 72 73 223,000
2016/05/23 72 73 72 72 120,000
2016/05/20 73 74 72 72 154,000
2016/05/19 73 74 73 73 131,000
2016/05/18 73 74 72 73 182,000
2016/05/17 73 73 72 73 207,000
2016/05/16 73 73 72 72 231,000
2016/05/13 73 74 72 72 140,000
2016/05/12 73 74 73 73 48,000
2016/05/11 74 75 73 74 167,000
2016/05/10 74 75 74 74 34,000
2016/05/09 75 75 74 74 98,000
2016/05/06 75 75 73 74 139,000
2016/05/02 72 75 72 75 275,000
2016/04/28 74 76 74 74 343,000
2016/04/27 74 74 73 73 89,000
2016/04/26 75 75 73 74 438,000
2016/04/25 76 76 75 75 195,000
2016/04/22 75 76 74 75 289,000
2016/04/21 75 76 75 75 284,000
2016/04/20 75 76 74 74 364,000
2016/04/19 74 75 74 74 103,000
2016/04/18 73 74 73 74 326,000
2016/04/15 74 75 74 74 163,000
2016/04/14 74 75 74 75 234,000
2016/04/13 73 75 73 74 370,000
2016/04/12 72 73 72 72 175,000
2016/04/11 72 72 71 72 410,000
2016/04/08 70 72 69 71 253,000
2016/04/07 71 72 71 71 330,000
2016/04/06 72 72 71 72 110,000
2016/04/05 73 73 71 72 262,000
2016/04/04 74 75 72 73 319,000
2016/04/01 78 78 74 74 374,000
2016/03/31 78 79 77 77 270,000
2016/03/30 78 79 78 78 69,000
2016/03/29 79 79 78 78 323,000
2016/03/28 80 80 79 80 562,000
2016/03/25 80 80 79 79 257,000
2016/03/24 80 80 79 79 452,000
2016/03/23 81 81 79 80 339,000
2016/03/22 80 81 80 81 143,000
2016/03/18 80 81 79 80 265,000
2016/03/17 80 81 80 81 275,000
2016/03/16 80 82 80 80 269,000
2016/03/15 81 82 80 81 99,000
2016/03/14 81 82 80 81 361,000
2016/03/11 79 80 79 80 363,000
2016/03/10 80 80 79 80 416,000
2016/03/09 79 80 78 80 192,000
2016/03/08 80 80 80 80 224,000
2016/03/07 80 80 79 80 299,000
2016/03/04 78 80 78 80 449,000
2016/03/03 77 79 77 79 378,000
2016/03/02 76 77 76 76 147,000
2016/03/01 75 76 75 75 47,000
2016/02/29 76 77 75 75 114,000
2016/02/26 76 76 75 75 264,000
2016/02/25 74 76 74 75 194,000
2016/02/24 73 74 73 74 68,000
2016/02/23 75 75 73 73 190,000
2016/02/22 73 75 73 74 166,000
2016/02/19 74 75 73 73 237,000
2016/02/18 74 76 73 74 780,000
2016/02/17 74 74 71 73 325,000
2016/02/16 72 74 72 73 369,000
2016/02/15 73 74 71 72 286,000
2016/02/12 69 71 68 68 849,000
2016/02/10 78 78 73 74 469,000
2016/02/09 78 79 76 77 428,000
2016/02/08 77 80 77 80 129,000
2016/02/05 78 79 77 78 131,000
2016/02/04 78 80 78 79 238,000
2016/02/03 79 79 78 79 179,000
2016/02/02 82 82 80 80 215,000
2016/02/01 80 83 80 83 446,000
2016/01/29 79 80 78 79 210,000
2016/01/28 79 80 78 78 240,000
2016/01/27 78 80 78 79 264,000
2016/01/26 78 78 77 77 257,000
2016/01/25 79 80 79 79 254,000
2016/01/22 77 79 76 79 309,000
2016/01/21 77 77 75 75 428,000
2016/01/20 78 79 76 77 454,000
2016/01/19 79 80 78 79 170,000
2016/01/18 79 80 77 80 406,000
2016/01/15 82 82 81 81 164,000
2016/01/14 81 81 80 81 393,000
2016/01/13 82 84 82 83 226,000
2016/01/12 82 82 80 81 525,000
2016/01/08 82 85 82 82 396,000
2016/01/07 83 84 82 82 197,000
2016/01/06 84 85 83 83 505,000
2016/01/05 85 85 83 83 550,000
2016/01/04 85 87 85 85 348,000

このページの先頭へ