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
2018/12/28 764 780 732 761 20,800
2018/12/27 765 765 745 761 25,600
2018/12/26 696 723 693 705 36,400
2018/12/25 684 710 684 704 25,100
2018/12/21 777 777 749 749 16,400
2018/12/20 821 822 777 784 16,600
2018/12/19 798 827 783 824 140,700
2018/12/18 798 802 789 799 11,500
2018/12/17 812 815 800 800 33,000
2018/12/14 819 819 801 806 17,000
2018/12/13 806 825 806 823 12,200
2018/12/12 814 821 804 808 17,700
2018/12/11 835 835 813 814 12,600
2018/12/10 843 846 831 831 22,000
2018/12/07 856 860 849 850 6,500
2018/12/06 864 869 853 855 11,100
2018/12/05 866 876 864 865 7,900
2018/12/04 888 895 868 868 7,200
2018/12/03 888 892 888 891 7,500
2018/11/30 880 887 873 887 9,300
2018/11/29 895 895 870 873 15,600
2018/11/28 888 891 877 883 13,200
2018/11/27 881 886 876 883 10,900
2018/11/26 882 890 880 880 9,500
2018/11/22 892 892 879 880 8,200
2018/11/21 873 892 873 885 13,400
2018/11/20 851 892 851 892 27,200
2018/11/19 860 860 853 855 23,800
2018/11/16 853 865 853 860 9,200
2018/11/15 850 864 849 854 6,800
2018/11/14 869 875 855 856 12,400
2018/11/13 869 879 861 868 40,400
2018/11/12 898 898 870 873 17,900
2018/11/09 913 913 899 899 9,700
2018/11/08 908 914 898 914 19,800
2018/11/07 905 911 897 899 9,200
2018/11/06 906 915 905 905 9,000
2018/11/05 907 910 903 905 5,800
2018/11/02 902 915 896 907 14,600
2018/11/01 901 920 899 901 14,000
2018/10/31 898 908 890 906 17,900
2018/10/30 880 902 863 900 48,800
2018/10/29 878 899 875 876 12,800
2018/10/26 900 901 872 878 15,100
2018/10/25 898 901 892 893 12,500
2018/10/24 911 916 903 915 8,000
2018/10/23 912 920 909 910 8,800
2018/10/22 912 928 905 914 17,200
2018/10/19 908 913 908 912 10,800
2018/10/18 922 930 912 912 11,300
2018/10/17 925 925 913 917 6,400
2018/10/16 917 924 913 914 8,400
2018/10/15 920 931 899 918 18,200
2018/10/12 925 934 918 920 12,600
2018/10/11 950 952 922 925 18,100
2018/10/10 965 967 954 965 8,900
2018/10/09 966 971 958 959 14,400
2018/10/05 966 980 966 974 13,400
2018/10/04 987 993 968 968 29,800
2018/10/03 1,020 1,020 968 979 56,100
2018/10/02 1,017 1,030 1,017 1,028 6,900
2018/10/01 1,025 1,030 1,016 1,016 18,600
2018/09/28 1,031 1,042 1,030 1,032 15,100
2018/09/27 1,039 1,039 1,017 1,025 11,300
2018/09/26 1,034 1,043 1,013 1,043 11,000
2018/09/25 1,024 1,034 1,006 1,034 18,500
2018/09/21 1,015 1,024 1,009 1,024 15,500
2018/09/20 994 1,015 994 1,011 10,700
2018/09/19 1,010 1,023 981 986 17,700
2018/09/18 981 1,007 981 1,007 15,800
2018/09/14 987 990 984 987 14,500
2018/09/13 990 995 978 984 8,200
2018/09/12 983 985 973 985 3,700
2018/09/11 981 988 978 988 6,700
2018/09/10 964 983 964 981 6,500
2018/09/07 966 971 966 969 5,100
2018/09/06 977 981 975 975 6,200
2018/09/05 985 985 976 978 4,600
2018/09/04 984 990 978 984 4,700
2018/09/03 997 997 979 979 2,900
2018/08/31 995 1,001 990 999 5,900
2018/08/30 1,005 1,007 990 996 9,500
2018/08/29 998 1,013 996 1,007 15,100
2018/08/28 988 995 985 988 10,500
2018/08/27 976 981 975 981 3,200
2018/08/24 978 978 964 974 5,000
2018/08/23 975 976 966 972 6,100
2018/08/22 961 970 961 967 6,300
2018/08/21 965 974 956 957 4,500
2018/08/20 986 986 964 964 10,600
2018/08/17 965 986 965 986 8,300
2018/08/16 960 977 960 967 8,000
2018/08/15 960 980 960 963 13,700
2018/08/14 942 978 942 975 11,700
2018/08/13 942 953 931 952 14,700
2018/08/10 959 959 935 935 9,200
2018/08/09 957 960 939 942 7,900
2018/08/08 954 967 954 958 4,900
2018/08/07 952 960 952 958 4,300
2018/08/06 966 966 951 952 5,400
2018/08/03 972 972 966 966 2,800
2018/08/02 978 984 967 970 9,400
2018/08/01 982 982 972 974 6,900
2018/07/31 991 991 969 983 17,400
2018/07/30 978 983 969 983 11,600
2018/07/27 971 978 960 968 7,800
2018/07/26 944 972 942 972 15,400
2018/07/25 935 943 935 938 3,400
2018/07/24 932 933 928 931 1,400
2018/07/23 921 931 921 928 4,600
2018/07/20 938 938 923 926 8,100
2018/07/19 930 935 930 932 5,800
2018/07/18 924 940 924 940 7,600
2018/07/17 919 930 919 926 3,800
2018/07/13 921 922 919 920 5,500
2018/07/12 925 928 920 920 4,600
2018/07/11 922 933 910 926 21,300
2018/07/10 923 934 921 921 13,900
2018/07/09 923 929 922 922 4,600
2018/07/06 927 931 916 923 32,200
2018/07/05 931 936 923 927 17,200
2018/07/04 943 943 920 936 10,500
2018/07/03 963 963 947 948 20,400
2018/07/02 971 977 957 961 8,700
2018/06/29 975 980 969 976 5,200
2018/06/28 975 976 968 972 10,000
2018/06/27 958 980 958 977 5,500
2018/06/26 956 965 956 962 10,700
2018/06/25 968 972 965 967 6,200
2018/06/22 972 972 965 972 4,200
2018/06/21 968 977 968 972 6,200
2018/06/20 973 975 967 971 8,300
2018/06/19 990 998 975 975 20,200
2018/06/18 989 992 983 992 7,600
2018/06/15 996 996 986 989 6,800
2018/06/14 992 1,000 988 996 24,200
2018/06/13 983 992 981 992 20,600
2018/06/12 978 986 978 979 32,000
2018/06/11 975 977 971 974 10,500
2018/06/08 977 979 973 974 18,200
2018/06/07 986 996 965 977 43,400
2018/06/06 979 991 977 988 8,500
2018/06/05 993 993 976 982 19,000
2018/06/04 980 988 980 984 4,800
2018/06/01 971 987 968 979 12,000
2018/05/31 993 993 974 974 12,300
2018/05/30 978 981 976 978 18,600
2018/05/29 997 997 983 985 11,200
2018/05/28 996 997 993 996 4,700
2018/05/25 999 1,003 987 989 16,700
2018/05/24 1,014 1,014 998 999 12,400
2018/05/23 1,016 1,019 1,008 1,016 26,800
2018/05/22 1,026 1,026 1,018 1,020 4,100
2018/05/21 1,020 1,020 1,011 1,019 6,700
2018/05/18 1,012 1,021 1,012 1,019 3,000
2018/05/17 1,010 1,013 1,008 1,012 13,100
2018/05/16 1,013 1,018 1,007 1,010 9,100
2018/05/15 1,034 1,034 1,016 1,016 42,700
2018/05/14 1,032 1,039 1,028 1,028 10,300
2018/05/11 1,039 1,051 1,039 1,050 22,900
2018/05/10 1,051 1,053 1,036 1,041 17,700
2018/05/09 1,054 1,054 1,045 1,048 4,000
2018/05/08 1,055 1,059 1,047 1,047 8,000
2018/05/07 1,034 1,069 1,027 1,069 18,600
2018/05/02 1,038 1,038 1,030 1,034 6,900
2018/05/01 1,039 1,046 1,038 1,043 2,500
2018/04/27 1,035 1,044 1,035 1,043 9,800
2018/04/26 1,058 1,058 1,037 1,045 12,600
2018/04/25 1,050 1,057 1,048 1,054 7,300
2018/04/24 1,059 1,060 1,045 1,052 9,700
2018/04/23 1,050 1,058 1,050 1,056 4,000
2018/04/20 1,060 1,063 1,053 1,054 7,100
2018/04/19 1,040 1,066 1,038 1,057 16,600
2018/04/18 1,034 1,040 1,034 1,039 2,900
2018/04/17 1,041 1,041 1,025 1,033 6,300
2018/04/16 1,038 1,040 1,028 1,038 5,800
2018/04/13 1,035 1,042 1,033 1,038 5,800
2018/04/12 1,036 1,040 1,031 1,035 5,600
2018/04/11 1,036 1,040 1,032 1,035 6,600
2018/04/10 1,032 1,040 1,032 1,036 4,500
2018/04/09 1,024 1,034 1,020 1,030 9,200
2018/04/06 1,043 1,044 1,029 1,030 7,600
2018/04/05 1,047 1,049 1,034 1,049 24,400
2018/04/04 1,020 1,035 1,020 1,034 13,100
2018/04/03 1,015 1,030 1,015 1,017 13,900
2018/04/02 1,024 1,034 1,023 1,027 8,900
2018/03/30 1,035 1,045 1,025 1,030 14,300
2018/03/29 1,029 1,030 1,012 1,030 13,800
2018/03/28 1,013 1,035 1,010 1,027 11,100
2018/03/27 1,025 1,045 1,025 1,043 35,100
2018/03/26 1,013 1,019 1,001 1,019 21,600
2018/03/23 1,024 1,026 1,010 1,012 23,600
2018/03/22 1,028 1,051 1,026 1,049 25,000
2018/03/20 1,022 1,029 1,021 1,026 6,000
2018/03/19 1,043 1,043 1,022 1,028 8,200
2018/03/16 1,040 1,053 1,034 1,038 13,600
2018/03/15 1,063 1,063 1,036 1,040 28,800
2018/03/14 1,062 1,063 1,054 1,059 5,800
2018/03/13 1,051 1,067 1,051 1,066 12,200
2018/03/12 1,062 1,064 1,057 1,063 6,700
2018/03/09 1,053 1,054 1,039 1,042 10,800
2018/03/08 1,055 1,056 1,043 1,043 14,100
2018/03/07 1,067 1,069 1,054 1,054 5,700
2018/03/06 1,054 1,070 1,054 1,062 9,600
2018/03/05 1,059 1,067 1,048 1,048 18,800
2018/03/02 1,075 1,075 1,058 1,058 23,100
2018/03/01 1,102 1,119 1,086 1,090 23,700
2018/02/28 1,085 1,127 1,085 1,106 177,500
2018/02/27 1,086 1,098 1,085 1,088 50,100
2018/02/26 1,063 1,082 1,063 1,079 58,100
2018/02/23 1,055 1,062 1,055 1,062 7,100
2018/02/22 1,057 1,057 1,038 1,048 8,800
2018/02/21 1,062 1,062 1,051 1,054 18,300
2018/02/20 1,058 1,065 1,052 1,062 11,800
2018/02/19 1,045 1,059 1,045 1,058 4,100
2018/02/16 1,044 1,056 1,040 1,045 22,800
2018/02/15 1,032 1,035 1,026 1,029 10,800
2018/02/14 1,035 1,050 1,027 1,028 22,800
2018/02/13 1,005 1,055 1,002 1,049 39,800
2018/02/09 1,011 1,014 990 1,004 31,700
2018/02/08 1,018 1,028 1,017 1,022 19,300
2018/02/07 1,024 1,033 1,017 1,017 33,900
2018/02/06 1,000 1,019 976 1,014 97,700
2018/02/05 1,030 1,037 1,024 1,033 23,700
2018/02/02 1,043 1,049 1,039 1,049 15,200
2018/02/01 1,040 1,052 1,037 1,047 8,100
2018/01/31 1,044 1,050 1,037 1,039 15,500
2018/01/30 1,055 1,057 1,047 1,048 19,700
2018/01/29 1,059 1,069 1,057 1,057 11,100
2018/01/26 1,058 1,061 1,057 1,058 8,600
2018/01/25 1,060 1,062 1,057 1,058 9,300
2018/01/24 1,057 1,064 1,057 1,059 10,300
2018/01/23 1,053 1,060 1,053 1,057 7,600
2018/01/22 1,066 1,066 1,051 1,053 20,700
2018/01/19 1,063 1,065 1,055 1,059 18,600
2018/01/18 1,072 1,072 1,063 1,064 32,900
2018/01/17 1,080 1,080 1,072 1,072 19,400
2018/01/16 1,095 1,095 1,078 1,082 24,500
2018/01/15 1,079 1,092 1,079 1,089 19,500
2018/01/12 1,086 1,086 1,076 1,079 17,300
2018/01/11 1,071 1,090 1,071 1,082 31,500
2018/01/10 1,062 1,077 1,058 1,073 21,500
2018/01/09 1,062 1,065 1,060 1,062 21,900
2018/01/05 1,057 1,064 1,056 1,058 31,600
2018/01/04 1,062 1,063 1,051 1,059 18,800

このページの先頭へ