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 |
---|---|---|---|---|---|
2022/12/30 | 786 | 795 | 782 | 789 | 24,100 |
2022/12/29 | 779 | 786 | 767 | 781 | 32,400 |
2022/12/28 | 776 | 787 | 772 | 781 | 28,000 |
2022/12/27 | 765 | 780 | 765 | 780 | 27,700 |
2022/12/26 | 761 | 767 | 756 | 763 | 39,500 |
2022/12/23 | 766 | 766 | 755 | 761 | 30,600 |
2022/12/22 | 755 | 771 | 755 | 771 | 48,700 |
2022/12/21 | 776 | 777 | 750 | 751 | 74,900 |
2022/12/20 | 812 | 815 | 767 | 777 | 135,700 |
2022/12/19 | 815 | 827 | 804 | 807 | 39,800 |
2022/12/16 | 825 | 834 | 817 | 820 | 49,200 |
2022/12/15 | 803 | 835 | 803 | 835 | 58,300 |
2022/12/14 | 805 | 824 | 797 | 811 | 49,200 |
2022/12/13 | 799 | 816 | 796 | 796 | 78,700 |
2022/12/12 | 804 | 805 | 792 | 792 | 94,500 |
2022/12/09 | 790 | 812 | 790 | 810 | 53,500 |
2022/12/08 | 801 | 803 | 785 | 794 | 72,700 |
2022/12/07 | 765 | 803 | 762 | 802 | 89,100 |
2022/12/06 | 750 | 772 | 739 | 771 | 79,800 |
2022/12/05 | 749 | 757 | 742 | 754 | 54,500 |
2022/12/02 | 735 | 751 | 731 | 750 | 57,400 |
2022/12/01 | 747 | 747 | 729 | 734 | 68,000 |
2022/11/30 | 750 | 760 | 747 | 748 | 31,600 |
2022/11/29 | 743 | 757 | 738 | 748 | 49,100 |
2022/11/28 | 774 | 776 | 744 | 744 | 89,700 |
2022/11/25 | 755 | 774 | 750 | 774 | 64,000 |
2022/11/24 | 750 | 756 | 747 | 755 | 48,300 |
2022/11/22 | 746 | 753 | 740 | 743 | 40,600 |
2022/11/21 | 743 | 748 | 734 | 738 | 59,700 |
2022/11/18 | 733 | 753 | 733 | 743 | 97,800 |
2022/11/17 | 738 | 741 | 726 | 726 | 45,100 |
2022/11/16 | 709 | 734 | 702 | 733 | 112,100 |
2022/11/15 | 681 | 709 | 675 | 708 | 176,200 |
2022/11/14 | 695 | 704 | 676 | 678 | 286,800 |
2022/11/11 | 744 | 756 | 735 | 740 | 348,200 |
2022/11/10 | 702 | 724 | 702 | 721 | 56,400 |
2022/11/09 | 713 | 723 | 706 | 710 | 49,300 |
2022/11/08 | 709 | 715 | 702 | 713 | 45,000 |
2022/11/07 | 707 | 709 | 693 | 709 | 44,500 |
2022/11/04 | 686 | 707 | 686 | 699 | 102,500 |
2022/11/02 | 687 | 692 | 682 | 683 | 26,000 |
2022/11/01 | 685 | 690 | 681 | 687 | 25,200 |
2022/10/31 | 674 | 682 | 659 | 678 | 53,400 |
2022/10/28 | 677 | 680 | 656 | 657 | 132,300 |
2022/10/27 | 680 | 682 | 673 | 678 | 22,400 |
2022/10/26 | 697 | 697 | 680 | 684 | 87,400 |
2022/10/25 | 672 | 687 | 666 | 687 | 53,500 |
2022/10/24 | 666 | 669 | 656 | 668 | 40,800 |
2022/10/21 | 652 | 661 | 649 | 656 | 25,800 |
2022/10/20 | 656 | 660 | 651 | 653 | 31,400 |
2022/10/19 | 656 | 665 | 647 | 655 | 37,400 |
2022/10/18 | 657 | 659 | 648 | 652 | 21,600 |
2022/10/17 | 643 | 654 | 641 | 653 | 34,800 |
2022/10/14 | 652 | 659 | 648 | 651 | 55,700 |
2022/10/13 | 655 | 656 | 640 | 642 | 51,700 |
2022/10/12 | 676 | 676 | 653 | 657 | 54,800 |
2022/10/11 | 655 | 679 | 649 | 677 | 120,200 |
2022/10/07 | 661 | 664 | 657 | 659 | 29,700 |
2022/10/06 | 663 | 676 | 663 | 668 | 23,100 |
2022/10/05 | 673 | 673 | 661 | 671 | 26,400 |
2022/10/04 | 660 | 671 | 660 | 669 | 26,500 |
2022/10/03 | 644 | 651 | 634 | 651 | 27,400 |
2022/09/30 | 658 | 658 | 643 | 645 | 28,900 |
2022/09/29 | 655 | 665 | 650 | 665 | 34,000 |
2022/09/28 | 652 | 652 | 636 | 645 | 58,600 |
2022/09/27 | 654 | 661 | 652 | 654 | 22,300 |
2022/09/26 | 662 | 663 | 645 | 648 | 50,900 |
2022/09/22 | 665 | 675 | 663 | 666 | 37,800 |
2022/09/21 | 675 | 677 | 667 | 668 | 35,800 |
2022/09/20 | 683 | 685 | 675 | 681 | 25,900 |
2022/09/16 | 697 | 704 | 677 | 677 | 33,200 |
2022/09/15 | 694 | 703 | 693 | 700 | 21,600 |
2022/09/14 | 707 | 707 | 690 | 694 | 30,100 |
2022/09/13 | 710 | 710 | 699 | 702 | 20,600 |
2022/09/12 | 708 | 713 | 698 | 710 | 35,000 |
2022/09/09 | 702 | 708 | 697 | 707 | 34,800 |
2022/09/08 | 688 | 708 | 688 | 708 | 66,100 |
2022/09/07 | 692 | 692 | 684 | 687 | 33,000 |
2022/09/06 | 678 | 698 | 678 | 694 | 56,400 |
2022/09/05 | 673 | 687 | 673 | 682 | 17,900 |
2022/09/02 | 683 | 683 | 669 | 680 | 31,300 |
2022/09/01 | 702 | 705 | 683 | 684 | 66,100 |
2022/08/31 | 709 | 715 | 699 | 715 | 46,400 |
2022/08/30 | 710 | 712 | 702 | 712 | 22,100 |
2022/08/29 | 692 | 717 | 683 | 704 | 99,100 |
2022/08/26 | 695 | 708 | 695 | 706 | 33,700 |
2022/08/25 | 702 | 702 | 696 | 698 | 23,000 |
2022/08/24 | 709 | 709 | 693 | 702 | 44,900 |
2022/08/23 | 683 | 710 | 681 | 703 | 57,900 |
2022/08/22 | 690 | 699 | 683 | 683 | 31,900 |
2022/08/19 | 722 | 727 | 694 | 695 | 147,600 |
2022/08/18 | 678 | 723 | 677 | 722 | 276,400 |
2022/08/17 | 658 | 670 | 657 | 668 | 60,800 |
2022/08/16 | 658 | 670 | 655 | 658 | 51,100 |
2022/08/15 | 671 | 672 | 651 | 662 | 65,200 |
2022/08/12 | 656 | 670 | 649 | 670 | 222,600 |
2022/08/10 | 628 | 628 | 619 | 625 | 44,100 |
2022/08/09 | 623 | 624 | 616 | 620 | 33,400 |
2022/08/08 | 614 | 624 | 611 | 620 | 45,900 |
2022/08/05 | 608 | 612 | 608 | 612 | 33,300 |
2022/08/04 | 609 | 610 | 608 | 609 | 15,500 |
2022/08/03 | 610 | 613 | 608 | 608 | 43,700 |
2022/08/02 | 617 | 619 | 613 | 613 | 15,200 |
2022/08/01 | 619 | 619 | 615 | 618 | 18,700 |
2022/07/29 | 623 | 623 | 617 | 617 | 15,400 |
2022/07/28 | 626 | 626 | 612 | 619 | 40,800 |
2022/07/27 | 620 | 620 | 615 | 616 | 10,300 |
2022/07/26 | 619 | 620 | 615 | 620 | 14,500 |
2022/07/25 | 618 | 618 | 614 | 618 | 18,300 |
2022/07/22 | 616 | 618 | 612 | 616 | 24,600 |
2022/07/21 | 615 | 618 | 614 | 615 | 14,500 |
2022/07/20 | 616 | 620 | 613 | 617 | 25,200 |
2022/07/19 | 620 | 620 | 611 | 613 | 21,700 |
2022/07/15 | 631 | 631 | 615 | 615 | 29,400 |
2022/07/14 | 615 | 633 | 613 | 631 | 72,000 |
2022/07/13 | 611 | 626 | 607 | 612 | 52,100 |
2022/07/12 | 618 | 621 | 608 | 612 | 35,800 |
2022/07/11 | 620 | 625 | 614 | 619 | 14,200 |
2022/07/08 | 618 | 625 | 613 | 614 | 31,700 |
2022/07/07 | 621 | 623 | 619 | 619 | 10,800 |
2022/07/06 | 629 | 629 | 621 | 621 | 10,900 |
2022/07/05 | 622 | 630 | 620 | 629 | 15,100 |
2022/07/04 | 625 | 627 | 618 | 622 | 7,800 |
2022/07/01 | 623 | 627 | 618 | 619 | 11,300 |
2022/06/30 | 639 | 639 | 622 | 623 | 22,400 |
2022/06/29 | 630 | 639 | 622 | 639 | 37,300 |
2022/06/28 | 629 | 636 | 625 | 630 | 11,000 |
2022/06/27 | 625 | 631 | 624 | 627 | 5,000 |
2022/06/24 | 629 | 629 | 620 | 622 | 9,100 |
2022/06/23 | 624 | 624 | 616 | 619 | 7,700 |
2022/06/22 | 632 | 632 | 620 | 620 | 9,600 |
2022/06/21 | 620 | 633 | 618 | 624 | 14,400 |
2022/06/20 | 628 | 628 | 611 | 612 | 14,400 |
2022/06/17 | 619 | 625 | 613 | 620 | 14,900 |
2022/06/16 | 627 | 634 | 620 | 624 | 12,100 |
2022/06/15 | 632 | 635 | 623 | 626 | 27,500 |
2022/06/14 | 635 | 638 | 631 | 632 | 16,600 |
2022/06/13 | 647 | 647 | 636 | 640 | 15,400 |
2022/06/10 | 657 | 660 | 650 | 650 | 19,600 |
2022/06/09 | 670 | 670 | 662 | 663 | 10,200 |
2022/06/08 | 672 | 676 | 668 | 670 | 13,500 |
2022/06/07 | 663 | 671 | 657 | 670 | 9,900 |
2022/06/06 | 662 | 667 | 655 | 664 | 10,900 |
2022/06/03 | 673 | 673 | 664 | 667 | 6,400 |
2022/06/02 | 667 | 673 | 665 | 673 | 5,000 |
2022/06/01 | 664 | 674 | 661 | 674 | 12,700 |
2022/05/31 | 670 | 670 | 662 | 669 | 17,100 |
2022/05/30 | 655 | 670 | 645 | 670 | 35,700 |
2022/05/27 | 636 | 645 | 633 | 645 | 7,800 |
2022/05/26 | 640 | 647 | 633 | 633 | 15,800 |
2022/05/25 | 658 | 658 | 642 | 642 | 8,600 |
2022/05/24 | 670 | 670 | 651 | 651 | 6,400 |
2022/05/23 | 652 | 670 | 650 | 670 | 20,700 |
2022/05/20 | 640 | 658 | 640 | 655 | 15,500 |
2022/05/19 | 638 | 644 | 627 | 644 | 16,200 |
2022/05/18 | 642 | 648 | 640 | 645 | 10,800 |
2022/05/17 | 630 | 640 | 630 | 640 | 10,400 |
2022/05/16 | 638 | 638 | 630 | 630 | 9,300 |
2022/05/13 | 623 | 640 | 621 | 640 | 12,900 |
2022/05/12 | 638 | 638 | 621 | 621 | 17,000 |
2022/05/11 | 624 | 626 | 617 | 618 | 9,800 |
2022/05/10 | 630 | 630 | 623 | 624 | 13,700 |
2022/05/09 | 638 | 643 | 630 | 638 | 22,000 |
2022/05/06 | 628 | 638 | 627 | 638 | 15,400 |
2022/05/02 | 621 | 636 | 621 | 632 | 11,400 |
2022/04/28 | 624 | 628 | 617 | 627 | 12,800 |
2022/04/27 | 608 | 618 | 607 | 616 | 25,000 |
2022/04/26 | 610 | 610 | 608 | 608 | 5,900 |
2022/04/25 | 621 | 621 | 608 | 608 | 19,800 |
2022/04/22 | 622 | 629 | 618 | 619 | 7,800 |
2022/04/21 | 626 | 629 | 620 | 629 | 6,200 |
2022/04/20 | 628 | 628 | 622 | 622 | 4,500 |
2022/04/19 | 622 | 628 | 622 | 625 | 3,200 |
2022/04/18 | 623 | 624 | 620 | 622 | 4,600 |
2022/04/15 | 628 | 632 | 628 | 629 | 7,100 |
2022/04/14 | 625 | 637 | 620 | 637 | 8,900 |
2022/04/13 | 618 | 623 | 614 | 621 | 8,000 |
2022/04/12 | 616 | 618 | 612 | 615 | 11,500 |
2022/04/11 | 628 | 628 | 617 | 617 | 10,000 |
2022/04/08 | 613 | 629 | 607 | 629 | 28,200 |
2022/04/07 | 611 | 613 | 608 | 611 | 14,800 |
2022/04/06 | 621 | 622 | 615 | 615 | 12,800 |
2022/04/05 | 630 | 630 | 623 | 623 | 11,800 |
2022/04/04 | 630 | 630 | 623 | 630 | 9,700 |
2022/04/01 | 632 | 635 | 629 | 629 | 8,200 |
2022/03/31 | 655 | 658 | 639 | 641 | 34,600 |
2022/03/30 | 675 | 675 | 651 | 655 | 28,100 |
2022/03/29 | 688 | 688 | 679 | 682 | 58,800 |
2022/03/28 | 684 | 684 | 680 | 684 | 29,100 |
2022/03/25 | 695 | 696 | 681 | 687 | 45,400 |
2022/03/24 | 676 | 693 | 676 | 693 | 30,900 |
2022/03/23 | 672 | 684 | 671 | 684 | 24,100 |
2022/03/22 | 671 | 675 | 667 | 671 | 36,400 |
2022/03/18 | 657 | 679 | 657 | 679 | 30,200 |
2022/03/17 | 653 | 658 | 650 | 657 | 15,200 |
2022/03/16 | 649 | 655 | 649 | 652 | 8,600 |
2022/03/15 | 638 | 649 | 637 | 649 | 15,200 |
2022/03/14 | 635 | 643 | 635 | 637 | 14,200 |
2022/03/11 | 638 | 649 | 632 | 633 | 19,800 |
2022/03/10 | 631 | 651 | 631 | 651 | 25,000 |
2022/03/09 | 647 | 647 | 627 | 627 | 27,500 |
2022/03/08 | 662 | 667 | 641 | 647 | 34,400 |
2022/03/07 | 660 | 690 | 660 | 667 | 107,100 |
2022/03/04 | 659 | 678 | 650 | 650 | 39,400 |
2022/03/03 | 647 | 686 | 644 | 660 | 103,500 |
2022/03/02 | 633 | 640 | 631 | 639 | 11,300 |
2022/03/01 | 648 | 650 | 638 | 639 | 16,300 |
2022/02/28 | 643 | 648 | 633 | 647 | 13,100 |
2022/02/25 | 640 | 640 | 627 | 639 | 14,700 |
2022/02/24 | 637 | 637 | 608 | 632 | 34,200 |
2022/02/22 | 634 | 634 | 630 | 634 | 9,500 |
2022/02/21 | 651 | 651 | 638 | 639 | 6,500 |
2022/02/18 | 650 | 656 | 650 | 651 | 4,600 |
2022/02/17 | 657 | 657 | 653 | 654 | 4,500 |
2022/02/16 | 653 | 660 | 652 | 660 | 3,300 |
2022/02/15 | 653 | 654 | 644 | 650 | 6,600 |
2022/02/14 | 650 | 652 | 639 | 647 | 16,700 |
2022/02/10 | 644 | 651 | 639 | 650 | 28,900 |
2022/02/09 | 655 | 663 | 651 | 662 | 14,000 |
2022/02/08 | 655 | 662 | 645 | 650 | 18,300 |
2022/02/07 | 664 | 664 | 653 | 654 | 13,000 |
2022/02/04 | 647 | 668 | 647 | 661 | 19,100 |
2022/02/03 | 646 | 649 | 643 | 647 | 7,000 |
2022/02/02 | 636 | 648 | 636 | 646 | 5,800 |
2022/02/01 | 643 | 643 | 635 | 639 | 9,800 |
2022/01/31 | 641 | 644 | 637 | 644 | 15,400 |
2022/01/28 | 633 | 633 | 617 | 629 | 11,800 |
2022/01/27 | 630 | 632 | 613 | 613 | 17,700 |
2022/01/26 | 631 | 632 | 628 | 630 | 8,400 |
2022/01/25 | 632 | 634 | 624 | 628 | 7,200 |
2022/01/24 | 624 | 632 | 618 | 631 | 8,500 |
2022/01/21 | 620 | 624 | 617 | 623 | 8,100 |
2022/01/20 | 620 | 627 | 620 | 624 | 4,800 |
2022/01/19 | 635 | 637 | 620 | 620 | 22,900 |
2022/01/18 | 639 | 641 | 633 | 635 | 5,100 |
2022/01/17 | 643 | 645 | 634 | 637 | 9,000 |
2022/01/14 | 637 | 644 | 633 | 643 | 14,000 |
2022/01/13 | 655 | 655 | 634 | 637 | 25,100 |
2022/01/12 | 633 | 655 | 633 | 655 | 20,400 |
2022/01/11 | 628 | 636 | 626 | 635 | 8,100 |
2022/01/07 | 628 | 631 | 624 | 628 | 8,900 |
2022/01/06 | 627 | 635 | 626 | 626 | 8,100 |
2022/01/05 | 639 | 641 | 634 | 636 | 8,800 |
2022/01/04 | 644 | 644 | 633 | 638 | 14,600 |