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
2017/12/29 1,054 1,056 1,050 1,051 13,900
2017/12/28 1,057 1,064 1,053 1,057 13,200
2017/12/27 1,040 1,057 1,035 1,057 22,700
2017/12/26 1,052 1,054 1,035 1,037 17,900
2017/12/25 1,057 1,059 1,047 1,055 18,500
2017/12/22 1,065 1,065 1,059 1,060 28,500
2017/12/21 1,058 1,069 1,056 1,064 73,100
2017/12/20 1,060 1,062 1,045 1,058 29,900
2017/12/19 1,064 1,064 1,051 1,060 17,100
2017/12/18 1,043 1,066 1,037 1,064 71,600
2017/12/15 1,045 1,045 1,034 1,043 21,800
2017/12/14 1,039 1,048 1,038 1,045 22,500
2017/12/13 1,030 1,048 1,030 1,041 62,500
2017/12/12 1,016 1,033 1,013 1,028 73,300
2017/12/11 1,009 1,016 1,008 1,015 22,700
2017/12/08 1,006 1,014 1,006 1,012 20,500
2017/12/07 1,005 1,014 1,004 1,012 19,400
2017/12/06 1,014 1,019 1,006 1,006 20,900
2017/12/05 1,013 1,016 1,008 1,012 16,800
2017/12/04 1,015 1,018 1,009 1,017 19,900
2017/12/01 1,010 1,016 1,006 1,014 20,700
2017/11/30 1,004 1,011 1,001 1,006 27,400
2017/11/29 1,007 1,007 1,000 1,004 14,400
2017/11/28 1,006 1,007 1,002 1,003 9,800
2017/11/27 1,006 1,008 1,001 1,006 8,800
2017/11/24 1,005 1,018 1,002 1,006 33,600
2017/11/22 1,006 1,007 1,002 1,005 15,000
2017/11/21 998 1,005 993 1,002 50,200
2017/11/20 995 1,002 991 992 8,600
2017/11/17 998 1,003 990 995 43,700
2017/11/16 1,005 1,007 997 997 30,300
2017/11/15 1,007 1,012 1,005 1,005 46,500
2017/11/14 1,034 1,034 1,012 1,012 31,200
2017/11/13 1,008 1,032 1,003 1,030 105,200
2017/11/10 997 1,000 997 999 12,900
2017/11/09 1,006 1,011 993 1,005 52,700
2017/11/08 1,006 1,008 1,004 1,007 12,400
2017/11/07 1,008 1,014 1,005 1,008 36,700
2017/11/06 1,006 1,015 1,006 1,009 32,300
2017/11/02 1,010 1,010 1,005 1,006 15,900
2017/11/01 1,004 1,012 1,003 1,010 18,800
2017/10/31 1,010 1,011 1,005 1,007 11,700
2017/10/30 1,016 1,018 1,000 1,011 33,300
2017/10/27 1,019 1,019 1,012 1,016 21,800
2017/10/26 1,008 1,016 1,008 1,015 18,300
2017/10/25 1,008 1,013 1,003 1,010 14,600
2017/10/24 1,004 1,018 1,001 1,017 22,500
2017/10/23 1,000 1,013 1,000 1,012 22,500
2017/10/20 1,000 1,003 996 997 24,500
2017/10/19 1,001 1,005 1,000 1,005 17,900
2017/10/18 1,002 1,006 999 1,001 20,900
2017/10/17 1,010 1,010 1,000 1,002 16,100
2017/10/16 1,006 1,016 1,006 1,009 21,800
2017/10/13 1,010 1,015 1,006 1,011 30,000
2017/10/12 1,014 1,014 1,007 1,009 14,300
2017/10/11 1,016 1,016 1,004 1,009 19,200
2017/10/10 1,015 1,019 1,004 1,016 20,400
2017/10/06 1,012 1,015 1,011 1,012 10,900
2017/10/05 1,015 1,022 1,006 1,013 18,800
2017/10/04 1,016 1,016 1,008 1,008 21,600
2017/10/03 1,017 1,018 1,010 1,013 18,400
2017/10/02 1,003 1,020 995 1,010 51,000
2017/09/29 1,004 1,013 998 1,002 40,700
2017/09/28 1,014 1,014 1,001 1,013 32,000
2017/09/27 990 1,011 990 1,011 24,000
2017/09/27 1 -> 0.10 分割
2017/09/26 102 102 100 100 554,000
2017/09/25 100 102 100 101 438,000
2017/09/22 103 103 99 100 892,000
2017/09/21 103 104 102 103 544,000
2017/09/20 104 104 103 103 331,000
2017/09/19 103 104 103 104 469,000
2017/09/15 103 104 102 102 518,000
2017/09/14 103 104 102 103 401,000
2017/09/13 103 104 102 104 488,000
2017/09/12 101 104 100 103 687,000
2017/09/11 99 101 98 101 812,000
2017/09/08 100 100 98 98 758,000
2017/09/07 101 101 99 99 203,000
2017/09/06 99 101 98 101 263,000
2017/09/05 101 101 98 100 819,000
2017/09/04 104 104 101 101 481,000
2017/09/01 103 104 103 104 266,000
2017/08/31 104 104 103 103 212,000
2017/08/30 102 104 102 104 257,000
2017/08/29 102 103 101 103 184,000
2017/08/28 101 102 101 102 402,000
2017/08/25 102 102 101 102 232,000
2017/08/24 102 103 102 102 122,000
2017/08/23 104 104 102 103 153,000
2017/08/22 103 103 102 103 112,000
2017/08/21 103 104 102 103 350,000
2017/08/18 102 104 102 103 400,000
2017/08/17 103 104 102 104 305,000
2017/08/16 101 103 101 103 400,000
2017/08/15 100 102 100 102 414,000
2017/08/14 102 102 99 100 1,235,000
2017/08/10 106 107 104 105 461,000
2017/08/09 106 107 104 107 621,000
2017/08/08 106 107 105 106 333,000
2017/08/07 105 106 104 106 344,000
2017/08/04 105 105 104 105 182,000
2017/08/03 104 105 104 105 286,000
2017/08/02 105 105 103 104 511,000
2017/08/01 106 106 104 104 443,000
2017/07/31 104 106 104 106 828,000
2017/07/28 105 106 104 105 352,000
2017/07/27 105 106 105 105 197,000
2017/07/26 106 106 105 105 253,000
2017/07/25 106 106 105 105 273,000
2017/07/24 106 107 105 106 547,000
2017/07/21 106 106 105 106 677,000
2017/07/20 105 106 105 105 183,000
2017/07/19 104 106 103 105 820,000
2017/07/18 106 106 103 105 530,000
2017/07/14 106 106 104 105 581,000
2017/07/13 105 106 104 106 822,000
2017/07/12 105 105 103 105 818,000
2017/07/11 106 106 104 105 936,000
2017/07/10 104 105 103 104 1,268,000
2017/07/07 107 109 103 103 3,128,000
2017/07/06 101 118 100 109 23,282,000
2017/07/05 99 101 99 100 330,000
2017/07/04 100 100 99 99 295,000
2017/07/03 99 100 98 99 290,000
2017/06/30 98 99 97 98 165,000
2017/06/29 99 99 97 98 343,000
2017/06/28 98 99 98 99 157,000
2017/06/27 97 98 97 98 422,000
2017/06/26 96 97 96 96 78,000
2017/06/23 96 97 96 96 67,000
2017/06/22 98 98 96 96 123,000
2017/06/21 97 97 96 97 212,000
2017/06/20 97 97 97 97 125,000
2017/06/19 96 97 95 96 153,000
2017/06/16 95 96 95 95 231,000
2017/06/15 97 97 94 95 562,000
2017/06/14 97 98 97 97 253,000
2017/06/13 95 97 95 96 250,000
2017/06/12 96 96 95 95 771,000
2017/06/09 97 97 96 96 520,000
2017/06/08 97 98 96 97 362,000
2017/06/07 97 98 97 97 258,000
2017/06/06 99 99 97 97 602,000
2017/06/05 100 100 99 99 248,000
2017/06/02 99 101 99 99 516,000
2017/06/01 100 101 99 100 229,000
2017/05/31 100 101 99 99 191,000
2017/05/30 100 101 100 101 254,000
2017/05/29 101 101 100 101 110,000
2017/05/26 101 102 100 100 447,000
2017/05/25 101 101 100 101 426,000
2017/05/24 99 101 99 101 451,000
2017/05/23 98 99 98 99 194,000
2017/05/22 98 99 97 98 416,000
2017/05/19 98 98 97 98 155,000
2017/05/18 98 98 97 97 178,000
2017/05/17 101 101 99 99 244,000
2017/05/16 101 102 101 101 282,000
2017/05/15 100 103 100 102 771,000
2017/05/12 102 102 101 101 84,000
2017/05/11 101 103 101 102 939,000
2017/05/10 101 102 100 101 245,000
2017/05/09 101 101 100 101 358,000
2017/05/08 101 102 101 101 320,000
2017/05/02 100 101 100 101 369,000
2017/05/01 100 102 99 101 480,000
2017/04/28 98 99 98 99 221,000
2017/04/27 97 99 96 98 451,000
2017/04/26 96 97 95 97 169,000
2017/04/25 95 96 95 96 89,000
2017/04/24 96 97 95 95 407,000
2017/04/21 95 96 95 96 303,000
2017/04/20 95 95 94 94 234,000
2017/04/19 92 94 92 93 150,000
2017/04/18 92 94 92 94 286,000
2017/04/17 90 91 90 91 124,000
2017/04/14 91 91 89 91 203,000
2017/04/13 89 91 89 91 198,000
2017/04/12 92 92 89 91 608,000
2017/04/11 91 92 91 92 103,000
2017/04/10 92 93 91 92 247,000
2017/04/07 91 92 90 91 475,000
2017/04/06 94 94 90 90 940,000
2017/04/05 93 94 92 94 420,000
2017/04/04 94 95 92 93 822,000
2017/04/03 97 98 94 95 1,350,000
2017/03/31 100 100 97 97 819,000
2017/03/30 101 101 100 100 213,000
2017/03/29 103 103 102 102 386,000
2017/03/28 103 105 103 105 735,000
2017/03/27 105 105 103 103 542,000
2017/03/24 104 105 103 105 602,000
2017/03/23 105 105 104 104 609,000
2017/03/22 106 106 105 105 342,000
2017/03/21 106 106 105 105 478,000
2017/03/17 106 106 105 106 421,000
2017/03/16 105 106 105 106 282,000
2017/03/15 107 107 105 105 280,000
2017/03/14 105 107 105 107 327,000
2017/03/13 106 106 105 105 617,000
2017/03/10 105 107 105 106 600,000
2017/03/09 106 106 105 105 192,000
2017/03/08 106 106 105 105 360,000
2017/03/07 105 106 104 106 556,000
2017/03/06 106 107 105 105 540,000
2017/03/03 107 107 106 106 269,000
2017/03/02 106 107 106 107 431,000
2017/03/01 106 107 105 105 861,000
2017/02/28 106 106 105 105 424,000
2017/02/27 108 108 105 106 1,069,000
2017/02/24 108 108 107 107 291,000
2017/02/23 108 108 107 107 172,000
2017/02/22 109 109 107 108 1,342,000
2017/02/21 108 109 108 108 166,000
2017/02/20 108 109 107 108 616,000
2017/02/17 107 108 107 108 561,000
2017/02/16 108 108 107 108 577,000
2017/02/15 108 109 106 108 921,000
2017/02/14 106 109 106 108 1,439,000
2017/02/13 105 106 104 106 975,000
2017/02/10 104 105 104 104 657,000
2017/02/09 104 105 104 104 665,000
2017/02/08 104 105 103 104 472,000
2017/02/07 104 105 103 105 400,000
2017/02/06 105 105 104 105 382,000
2017/02/03 105 105 104 105 257,000
2017/02/02 104 105 103 103 511,000
2017/02/01 104 105 102 104 680,000
2017/01/31 104 106 104 104 361,000
2017/01/30 107 107 105 106 476,000
2017/01/27 105 107 105 107 672,000
2017/01/26 105 106 105 106 621,000
2017/01/25 104 105 103 105 392,000
2017/01/24 105 106 102 103 1,382,000
2017/01/23 103 107 102 105 2,208,000
2017/01/20 101 104 101 104 796,000
2017/01/19 101 102 101 102 182,000
2017/01/18 100 101 100 101 1,058,000
2017/01/17 102 102 100 100 637,000
2017/01/16 102 103 101 102 890,000
2017/01/13 102 103 101 102 710,000
2017/01/12 103 104 102 102 871,000
2017/01/11 102 103 101 102 857,000
2017/01/10 102 103 101 101 510,000
2017/01/06 101 103 101 101 815,000
2017/01/05 101 102 100 101 579,000
2017/01/04 100 101 100 101 342,000

このページの先頭へ