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
2026/06/05 754 780 754 769 61,200
2026/06/04 748 764 748 757 35,000
2026/06/03 752 762 742 748 78,800
2026/06/02 763 763 746 750 83,900
2026/06/01 790 790 762 763 89,300
2026/05/29 786 794 777 791 70,400
2026/05/28 787 793 783 786 53,400
2026/05/27 789 798 780 787 108,700
2026/05/26 792 796 787 790 43,600
2026/05/25 814 814 792 797 73,800
2026/05/22 800 814 800 814 47,400
2026/05/21 807 810 800 803 44,500
2026/05/20 814 819 799 801 72,800
2026/05/19 835 839 813 814 65,000
2026/05/18 830 831 811 821 60,300
2026/05/15 824 847 823 836 76,500
2026/05/14 862 867 815 827 115,800
2026/05/13 855 872 853 857 52,100
2026/05/12 891 903 853 855 161,300
2026/05/11 906 918 901 906 70,200
2026/05/08 904 909 896 908 53,700
2026/05/07 908 909 898 901 46,200
2026/05/01 904 918 889 918 68,900
2026/04/30 930 935 906 906 156,600
2026/04/28 896 915 893 915 46,900
2026/04/27 894 933 882 894 173,000
2026/04/24 893 898 886 886 74,000
2026/04/23 899 906 878 881 107,100
2026/04/22 909 922 895 901 98,500
2026/04/21 915 917 903 908 98,200
2026/04/20 930 934 910 912 132,200
2026/04/17 927 936 921 934 105,100
2026/04/16 955 960 916 918 271,000
2026/04/15 937 954 925 925 194,000
2026/04/14 942 950 920 937 245,200
2026/04/13 1,007 1,023 958 965 448,300
2026/04/10 972 975 936 962 371,100
2026/04/09 966 1,014 965 989 807,000
2026/04/08 963 992 922 939 1,119,600
2026/04/07 1,030 1,089 1,010 1,053 915,300
2026/04/06 1,082 1,111 1,023 1,039 1,157,900
2026/04/03 1,230 1,277 1,044 1,056 3,021,800
2026/03/27 1,150 1,281 1,100 1,102 2,670,100
2026/03/26 948 1,028 948 1,012 455,300
2026/03/25 939 952 930 949 81,200
2026/03/24 975 980 908 929 196,000
2026/03/23 914 974 900 965 463,300
2026/03/19 900 901 887 887 42,200
2026/03/18 909 909 897 902 29,500
2026/03/17 900 903 895 896 32,400
2026/03/16 914 914 896 902 58,300
2026/03/13 894 930 891 911 200,300
2026/03/12 902 902 889 894 41,300
2026/03/11 889 900 889 894 24,700
2026/03/10 889 890 876 888 15,400
2026/03/09 890 890 870 879 53,600
2026/03/06 888 894 881 893 18,100
2026/03/05 890 894 876 890 28,600
2026/03/04 869 872 855 860 52,000
2026/03/03 903 903 884 884 55,800
2026/03/02 897 918 896 898 79,800
2026/02/27 892 896 888 896 21,500
2026/02/26 887 891 884 891 26,300
2026/02/25 886 886 879 883 8,900
2026/02/24 873 882 866 878 23,000
2026/02/20 884 884 874 875 18,300
2026/02/19 884 884 877 880 12,000
2026/02/18 886 886 880 880 10,900
2026/02/17 880 886 877 877 23,600
2026/02/16 870 878 868 878 34,800
2026/02/13 890 890 874 875 65,000
2026/02/12 920 920 890 890 132,700
2026/02/10 925 930 920 922 40,900
2026/02/09 921 925 915 916 17,600
2026/02/06 918 922 915 919 18,400
2026/02/05 913 922 912 918 12,500
2026/02/04 905 915 905 914 21,400
2026/02/03 900 905 897 905 20,800
2026/02/02 908 912 896 899 22,300
2026/01/30 900 909 899 908 19,500
2026/01/29 904 904 889 899 30,300
2026/01/28 901 901 895 898 16,100
2026/01/27 896 905 891 901 47,200
2026/01/26 899 908 892 907 63,900
2026/01/23 928 928 899 909 53,700
2026/01/22 903 927 903 921 60,100
2026/01/21 906 910 890 902 59,700
2026/01/20 887 906 878 903 71,600
2026/01/19 881 883 872 880 20,800
2026/01/16 890 890 880 881 15,800
2026/01/15 885 893 883 886 29,400
2026/01/14 881 885 878 883 20,800
2026/01/13 871 880 863 880 31,000
2026/01/09 863 869 858 869 19,700
2026/01/08 866 871 862 862 32,700
2026/01/07 856 865 851 865 25,900
2026/01/06 856 864 853 856 40,600
2026/01/05 845 848 831 848 52,400

このページの先頭へ