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 |
---|---|---|---|---|---|
2023/12/29 | 798 | 806 | 797 | 806 | 28,300 |
2023/12/28 | 798 | 798 | 786 | 791 | 27,000 |
2023/12/27 | 780 | 792 | 779 | 792 | 22,100 |
2023/12/26 | 781 | 781 | 775 | 780 | 9,300 |
2023/12/25 | 781 | 781 | 775 | 778 | 15,200 |
2023/12/22 | 776 | 781 | 776 | 781 | 9,100 |
2023/12/21 | 784 | 784 | 777 | 778 | 18,500 |
2023/12/20 | 782 | 786 | 781 | 786 | 14,700 |
2023/12/19 | 777 | 778 | 773 | 778 | 16,400 |
2023/12/18 | 769 | 770 | 765 | 770 | 20,100 |
2023/12/15 | 766 | 774 | 766 | 773 | 9,000 |
2023/12/14 | 778 | 778 | 766 | 769 | 31,400 |
2023/12/13 | 786 | 786 | 780 | 783 | 7,400 |
2023/12/12 | 788 | 789 | 777 | 783 | 29,100 |
2023/12/11 | 786 | 791 | 784 | 789 | 15,800 |
2023/12/08 | 789 | 792 | 781 | 784 | 12,000 |
2023/12/07 | 791 | 794 | 790 | 790 | 5,400 |
2023/12/06 | 784 | 795 | 783 | 791 | 22,100 |
2023/12/05 | 791 | 792 | 784 | 784 | 21,700 |
2023/12/04 | 796 | 798 | 794 | 795 | 4,100 |
2023/12/01 | 796 | 800 | 794 | 795 | 15,000 |
2023/11/30 | 799 | 799 | 791 | 795 | 8,500 |
2023/11/29 | 800 | 800 | 789 | 792 | 16,000 |
2023/11/28 | 792 | 796 | 790 | 796 | 16,300 |
2023/11/27 | 793 | 796 | 789 | 794 | 10,600 |
2023/11/24 | 794 | 794 | 787 | 788 | 9,500 |
2023/11/22 | 783 | 797 | 783 | 788 | 19,300 |
2023/11/21 | 780 | 784 | 778 | 782 | 8,100 |
2023/11/20 | 782 | 788 | 779 | 779 | 14,900 |
2023/11/17 | 772 | 783 | 772 | 781 | 12,200 |
2023/11/16 | 776 | 778 | 770 | 773 | 10,700 |
2023/11/15 | 772 | 783 | 772 | 777 | 24,500 |
2023/11/14 | 774 | 775 | 772 | 772 | 11,600 |
2023/11/13 | 775 | 776 | 770 | 776 | 15,000 |
2023/11/10 | 770 | 774 | 764 | 770 | 11,800 |
2023/11/09 | 768 | 773 | 763 | 773 | 10,500 |
2023/11/08 | 772 | 773 | 762 | 764 | 20,700 |
2023/11/07 | 777 | 778 | 770 | 772 | 12,800 |
2023/11/06 | 769 | 776 | 765 | 774 | 22,200 |
2023/11/02 | 775 | 776 | 761 | 765 | 12,000 |
2023/11/01 | 770 | 774 | 765 | 773 | 19,400 |
2023/10/31 | 759 | 767 | 752 | 766 | 25,000 |
2023/10/30 | 773 | 773 | 751 | 751 | 72,500 |
2023/10/27 | 761 | 770 | 761 | 769 | 16,000 |
2023/10/26 | 755 | 761 | 753 | 757 | 25,500 |
2023/10/25 | 768 | 770 | 764 | 766 | 14,800 |
2023/10/24 | 763 | 766 | 751 | 759 | 39,400 |
2023/10/23 | 780 | 780 | 763 | 763 | 23,500 |
2023/10/20 | 781 | 781 | 773 | 775 | 14,100 |
2023/10/19 | 781 | 785 | 776 | 781 | 16,900 |
2023/10/18 | 779 | 785 | 778 | 784 | 15,500 |
2023/10/17 | 778 | 788 | 776 | 779 | 11,100 |
2023/10/16 | 775 | 782 | 773 | 774 | 14,500 |
2023/10/13 | 784 | 784 | 772 | 777 | 28,400 |
2023/10/12 | 792 | 792 | 783 | 788 | 12,600 |
2023/10/11 | 797 | 797 | 786 | 786 | 16,500 |
2023/10/10 | 798 | 802 | 792 | 795 | 23,400 |
2023/10/06 | 787 | 788 | 780 | 788 | 32,700 |
2023/10/05 | 764 | 783 | 764 | 780 | 30,900 |
2023/10/04 | 780 | 784 | 761 | 761 | 74,000 |
2023/10/03 | 799 | 799 | 783 | 783 | 32,900 |
2023/10/02 | 810 | 821 | 802 | 802 | 23,100 |
2023/09/29 | 825 | 825 | 799 | 810 | 53,300 |
2023/09/28 | 834 | 834 | 822 | 825 | 35,300 |
2023/09/27 | 835 | 835 | 818 | 835 | 30,200 |
2023/09/26 | 836 | 837 | 824 | 832 | 41,500 |
2023/09/25 | 821 | 839 | 819 | 836 | 50,500 |
2023/09/22 | 803 | 820 | 796 | 815 | 32,200 |
2023/09/21 | 817 | 820 | 806 | 808 | 42,600 |
2023/09/20 | 826 | 826 | 809 | 818 | 54,200 |
2023/09/19 | 824 | 826 | 817 | 820 | 49,700 |
2023/09/15 | 803 | 823 | 803 | 817 | 63,300 |
2023/09/14 | 790 | 805 | 785 | 803 | 60,700 |
2023/09/13 | 788 | 790 | 783 | 787 | 22,400 |
2023/09/12 | 791 | 792 | 785 | 787 | 11,800 |
2023/09/11 | 789 | 792 | 782 | 788 | 22,900 |
2023/09/08 | 780 | 787 | 779 | 787 | 41,600 |
2023/09/07 | 778 | 787 | 777 | 785 | 38,400 |
2023/09/06 | 776 | 777 | 773 | 775 | 26,100 |
2023/09/05 | 776 | 777 | 769 | 775 | 34,200 |
2023/09/04 | 768 | 778 | 766 | 778 | 45,900 |
2023/09/01 | 763 | 768 | 763 | 768 | 24,000 |
2023/08/31 | 771 | 771 | 765 | 765 | 26,400 |
2023/08/30 | 772 | 772 | 765 | 767 | 36,300 |
2023/08/29 | 764 | 768 | 762 | 768 | 13,600 |
2023/08/28 | 763 | 764 | 757 | 762 | 18,400 |
2023/08/25 | 756 | 760 | 751 | 760 | 15,200 |
2023/08/24 | 753 | 756 | 749 | 756 | 29,900 |
2023/08/23 | 741 | 749 | 740 | 749 | 18,000 |
2023/08/22 | 740 | 742 | 736 | 741 | 20,800 |
2023/08/21 | 738 | 745 | 734 | 739 | 31,900 |
2023/08/18 | 740 | 744 | 733 | 736 | 37,600 |
2023/08/17 | 755 | 755 | 738 | 745 | 65,900 |
2023/08/16 | 768 | 768 | 755 | 756 | 31,600 |
2023/08/15 | 767 | 771 | 766 | 768 | 12,100 |
2023/08/14 | 766 | 769 | 757 | 767 | 28,900 |
2023/08/10 | 763 | 767 | 754 | 767 | 43,900 |
2023/08/09 | 768 | 768 | 755 | 758 | 24,600 |
2023/08/08 | 762 | 764 | 757 | 757 | 14,800 |
2023/08/07 | 755 | 762 | 755 | 759 | 25,800 |
2023/08/04 | 757 | 765 | 755 | 755 | 21,000 |
2023/08/03 | 773 | 773 | 756 | 756 | 69,200 |
2023/08/02 | 772 | 782 | 772 | 774 | 16,700 |
2023/08/01 | 786 | 786 | 776 | 778 | 26,200 |
2023/07/31 | 787 | 787 | 779 | 785 | 42,600 |
2023/07/28 | 781 | 783 | 768 | 776 | 103,500 |
2023/07/27 | 777 | 780 | 773 | 780 | 21,100 |
2023/07/26 | 775 | 776 | 771 | 776 | 15,000 |
2023/07/25 | 771 | 774 | 769 | 774 | 23,100 |
2023/07/24 | 769 | 771 | 767 | 770 | 17,600 |
2023/07/21 | 767 | 770 | 763 | 766 | 23,400 |
2023/07/20 | 769 | 770 | 765 | 767 | 14,000 |
2023/07/19 | 766 | 769 | 762 | 769 | 27,300 |
2023/07/18 | 762 | 768 | 757 | 762 | 17,700 |
2023/07/14 | 758 | 764 | 755 | 761 | 28,400 |
2023/07/13 | 763 | 767 | 755 | 755 | 26,100 |
2023/07/12 | 773 | 773 | 762 | 762 | 25,100 |
2023/07/11 | 765 | 774 | 765 | 766 | 39,700 |
2023/07/10 | 761 | 770 | 761 | 763 | 30,000 |
2023/07/07 | 762 | 766 | 757 | 761 | 25,600 |
2023/07/06 | 768 | 769 | 761 | 762 | 36,700 |
2023/07/05 | 770 | 775 | 763 | 768 | 40,100 |
2023/07/04 | 765 | 770 | 761 | 770 | 33,900 |
2023/07/03 | 760 | 764 | 760 | 762 | 33,200 |
2023/06/30 | 756 | 757 | 752 | 754 | 34,500 |
2023/06/29 | 752 | 757 | 751 | 752 | 33,600 |
2023/06/28 | 747 | 747 | 741 | 746 | 20,900 |
2023/06/27 | 755 | 755 | 742 | 747 | 25,700 |
2023/06/26 | 744 | 756 | 736 | 753 | 74,500 |
2023/06/23 | 735 | 742 | 731 | 736 | 35,000 |
2023/06/22 | 740 | 741 | 732 | 734 | 27,900 |
2023/06/21 | 735 | 741 | 733 | 738 | 46,100 |
2023/06/20 | 735 | 736 | 726 | 735 | 26,600 |
2023/06/19 | 731 | 736 | 728 | 736 | 25,400 |
2023/06/16 | 734 | 737 | 728 | 731 | 31,500 |
2023/06/15 | 737 | 737 | 728 | 729 | 26,200 |
2023/06/14 | 731 | 737 | 729 | 737 | 22,000 |
2023/06/13 | 741 | 744 | 729 | 731 | 37,700 |
2023/06/12 | 734 | 740 | 734 | 740 | 27,300 |
2023/06/09 | 729 | 736 | 728 | 734 | 35,300 |
2023/06/08 | 723 | 728 | 721 | 724 | 21,200 |
2023/06/07 | 729 | 735 | 722 | 723 | 27,600 |
2023/06/06 | 729 | 730 | 722 | 725 | 24,800 |
2023/06/05 | 728 | 734 | 728 | 728 | 15,700 |
2023/06/02 | 710 | 727 | 710 | 723 | 26,400 |
2023/06/01 | 713 | 722 | 710 | 710 | 27,900 |
2023/05/31 | 732 | 732 | 717 | 717 | 57,800 |
2023/05/30 | 743 | 744 | 731 | 732 | 36,400 |
2023/05/29 | 736 | 744 | 736 | 738 | 17,400 |
2023/05/26 | 748 | 748 | 734 | 735 | 39,300 |
2023/05/25 | 747 | 749 | 742 | 749 | 26,300 |
2023/05/24 | 741 | 751 | 741 | 746 | 23,500 |
2023/05/23 | 746 | 749 | 738 | 741 | 35,700 |
2023/05/22 | 748 | 749 | 743 | 748 | 19,500 |
2023/05/19 | 748 | 750 | 745 | 746 | 12,800 |
2023/05/18 | 757 | 757 | 741 | 744 | 22,100 |
2023/05/17 | 742 | 753 | 741 | 750 | 63,000 |
2023/05/16 | 750 | 750 | 742 | 742 | 37,700 |
2023/05/15 | 755 | 755 | 747 | 751 | 55,600 |
2023/05/12 | 765 | 765 | 753 | 755 | 56,200 |
2023/05/11 | 781 | 792 | 755 | 762 | 207,700 |
2023/05/10 | 841 | 841 | 821 | 824 | 60,700 |
2023/05/09 | 833 | 846 | 833 | 839 | 35,700 |
2023/05/08 | 840 | 847 | 830 | 831 | 36,500 |
2023/05/02 | 844 | 848 | 836 | 838 | 30,900 |
2023/05/01 | 860 | 862 | 842 | 844 | 27,800 |
2023/04/28 | 858 | 859 | 843 | 857 | 35,400 |
2023/04/27 | 842 | 857 | 839 | 848 | 77,700 |
2023/04/26 | 845 | 852 | 840 | 846 | 25,400 |
2023/04/25 | 870 | 874 | 853 | 854 | 29,800 |
2023/04/24 | 846 | 864 | 843 | 863 | 47,800 |
2023/04/21 | 840 | 853 | 833 | 846 | 54,800 |
2023/04/20 | 828 | 844 | 828 | 839 | 38,000 |
2023/04/19 | 829 | 833 | 826 | 828 | 17,700 |
2023/04/18 | 831 | 836 | 827 | 829 | 20,600 |
2023/04/17 | 829 | 835 | 826 | 831 | 31,600 |
2023/04/14 | 835 | 840 | 825 | 826 | 28,800 |
2023/04/13 | 827 | 835 | 821 | 835 | 26,200 |
2023/04/12 | 814 | 828 | 813 | 823 | 36,700 |
2023/04/11 | 812 | 815 | 805 | 812 | 38,700 |
2023/04/10 | 800 | 809 | 800 | 803 | 46,000 |
2023/04/07 | 804 | 807 | 794 | 799 | 48,400 |
2023/04/06 | 802 | 812 | 798 | 803 | 33,500 |
2023/04/05 | 825 | 833 | 813 | 815 | 36,900 |
2023/04/04 | 823 | 836 | 812 | 835 | 60,200 |
2023/04/03 | 808 | 823 | 808 | 823 | 37,700 |
2023/03/31 | 800 | 812 | 800 | 807 | 64,000 |
2023/03/30 | 800 | 808 | 791 | 795 | 125,100 |
2023/03/29 | 846 | 854 | 841 | 849 | 126,600 |
2023/03/28 | 855 | 861 | 842 | 846 | 72,200 |
2023/03/27 | 854 | 858 | 838 | 852 | 54,900 |
2023/03/24 | 833 | 849 | 821 | 848 | 58,600 |
2023/03/23 | 821 | 833 | 810 | 833 | 55,700 |
2023/03/22 | 848 | 848 | 832 | 834 | 66,600 |
2023/03/20 | 846 | 856 | 819 | 824 | 111,100 |
2023/03/17 | 868 | 870 | 847 | 853 | 53,200 |
2023/03/16 | 870 | 872 | 854 | 861 | 85,400 |
2023/03/15 | 885 | 892 | 879 | 886 | 57,200 |
2023/03/14 | 889 | 890 | 867 | 874 | 88,100 |
2023/03/13 | 905 | 909 | 881 | 904 | 76,400 |
2023/03/10 | 924 | 928 | 908 | 920 | 97,100 |
2023/03/09 | 934 | 937 | 922 | 934 | 63,600 |
2023/03/08 | 946 | 947 | 927 | 934 | 108,600 |
2023/03/07 | 950 | 969 | 935 | 952 | 163,800 |
2023/03/06 | 993 | 999 | 945 | 949 | 250,700 |
2023/03/03 | 992 | 1,011 | 990 | 991 | 69,600 |
2023/03/02 | 1,011 | 1,011 | 982 | 992 | 105,800 |
2023/03/01 | 1,014 | 1,025 | 998 | 1,011 | 67,200 |
2023/02/28 | 1,046 | 1,046 | 1,008 | 1,014 | 120,700 |
2023/02/27 | 1,046 | 1,054 | 1,039 | 1,050 | 52,200 |
2023/02/24 | 1,032 | 1,051 | 1,032 | 1,046 | 40,300 |
2023/02/22 | 1,019 | 1,043 | 1,017 | 1,040 | 51,100 |
2023/02/21 | 1,036 | 1,043 | 1,025 | 1,030 | 43,700 |
2023/02/20 | 1,035 | 1,039 | 1,015 | 1,036 | 98,400 |
2023/02/17 | 1,011 | 1,043 | 1,010 | 1,027 | 123,100 |
2023/02/16 | 997 | 1,010 | 992 | 1,010 | 46,400 |
2023/02/15 | 996 | 1,002 | 987 | 997 | 54,500 |
2023/02/14 | 987 | 1,008 | 972 | 1,006 | 113,500 |
2023/02/13 | 996 | 1,017 | 956 | 1,008 | 345,400 |
2023/02/10 | 921 | 924 | 911 | 921 | 92,400 |
2023/02/09 | 910 | 923 | 906 | 916 | 39,300 |
2023/02/08 | 900 | 912 | 893 | 910 | 36,300 |
2023/02/07 | 878 | 898 | 876 | 897 | 42,400 |
2023/02/06 | 873 | 890 | 873 | 878 | 49,700 |
2023/02/03 | 888 | 898 | 865 | 868 | 175,800 |
2023/02/02 | 912 | 919 | 891 | 893 | 71,600 |
2023/02/01 | 926 | 928 | 891 | 912 | 89,400 |
2023/01/31 | 919 | 928 | 910 | 919 | 55,900 |
2023/01/30 | 948 | 950 | 910 | 923 | 183,300 |
2023/01/27 | 920 | 954 | 920 | 953 | 130,800 |
2023/01/26 | 903 | 917 | 894 | 915 | 55,700 |
2023/01/25 | 879 | 909 | 876 | 901 | 76,900 |
2023/01/24 | 882 | 905 | 879 | 892 | 78,800 |
2023/01/23 | 887 | 888 | 871 | 879 | 53,000 |
2023/01/20 | 870 | 900 | 869 | 884 | 82,900 |
2023/01/19 | 840 | 870 | 836 | 869 | 94,700 |
2023/01/18 | 825 | 846 | 818 | 844 | 63,800 |
2023/01/17 | 827 | 833 | 820 | 823 | 51,800 |
2023/01/16 | 829 | 840 | 822 | 827 | 123,400 |
2023/01/13 | 803 | 821 | 801 | 813 | 39,500 |
2023/01/12 | 816 | 817 | 804 | 804 | 40,100 |
2023/01/11 | 813 | 823 | 813 | 820 | 40,900 |
2023/01/10 | 824 | 827 | 812 | 812 | 29,400 |
2023/01/06 | 792 | 813 | 786 | 809 | 23,400 |
2023/01/05 | 803 | 803 | 780 | 790 | 67,700 |
2023/01/04 | 796 | 816 | 792 | 812 | 62,200 |