パスコ(9232)の株価時系列情報
パスコ(9232)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 |
---|---|---|---|---|---|
2020/12/30 | 1,385 | 1,393 | 1,381 | 1,381 | 8,700 |
2020/12/29 | 1,392 | 1,406 | 1,392 | 1,399 | 4,600 |
2020/12/28 | 1,364 | 1,391 | 1,341 | 1,391 | 22,000 |
2020/12/25 | 1,389 | 1,395 | 1,364 | 1,364 | 10,200 |
2020/12/24 | 1,399 | 1,399 | 1,373 | 1,385 | 14,500 |
2020/12/23 | 1,396 | 1,408 | 1,384 | 1,385 | 18,000 |
2020/12/22 | 1,425 | 1,425 | 1,383 | 1,396 | 28,600 |
2020/12/21 | 1,424 | 1,430 | 1,401 | 1,430 | 11,100 |
2020/12/18 | 1,413 | 1,420 | 1,399 | 1,412 | 9,700 |
2020/12/17 | 1,424 | 1,426 | 1,406 | 1,413 | 15,100 |
2020/12/16 | 1,425 | 1,449 | 1,416 | 1,439 | 22,700 |
2020/12/15 | 1,380 | 1,438 | 1,380 | 1,406 | 31,500 |
2020/12/14 | 1,427 | 1,427 | 1,390 | 1,403 | 29,300 |
2020/12/11 | 1,443 | 1,443 | 1,406 | 1,429 | 16,700 |
2020/12/10 | 1,442 | 1,450 | 1,390 | 1,443 | 38,700 |
2020/12/09 | 1,389 | 1,444 | 1,389 | 1,432 | 30,100 |
2020/12/08 | 1,416 | 1,424 | 1,384 | 1,386 | 21,700 |
2020/12/07 | 1,400 | 1,439 | 1,397 | 1,422 | 37,300 |
2020/12/04 | 1,382 | 1,394 | 1,370 | 1,390 | 31,600 |
2020/12/03 | 1,308 | 1,385 | 1,304 | 1,377 | 43,000 |
2020/12/02 | 1,296 | 1,309 | 1,287 | 1,305 | 30,500 |
2020/12/01 | 1,285 | 1,293 | 1,274 | 1,282 | 25,100 |
2020/11/30 | 1,320 | 1,320 | 1,283 | 1,283 | 21,400 |
2020/11/27 | 1,308 | 1,320 | 1,296 | 1,313 | 22,000 |
2020/11/26 | 1,296 | 1,310 | 1,291 | 1,304 | 10,600 |
2020/11/25 | 1,319 | 1,319 | 1,296 | 1,304 | 20,300 |
2020/11/24 | 1,309 | 1,315 | 1,297 | 1,315 | 15,200 |
2020/11/20 | 1,295 | 1,295 | 1,278 | 1,295 | 10,900 |
2020/11/19 | 1,299 | 1,299 | 1,274 | 1,280 | 15,500 |
2020/11/18 | 1,275 | 1,286 | 1,271 | 1,277 | 15,400 |
2020/11/17 | 1,292 | 1,292 | 1,273 | 1,275 | 22,400 |
2020/11/16 | 1,281 | 1,302 | 1,281 | 1,290 | 15,600 |
2020/11/13 | 1,296 | 1,296 | 1,281 | 1,281 | 16,100 |
2020/11/12 | 1,309 | 1,316 | 1,291 | 1,296 | 13,600 |
2020/11/11 | 1,329 | 1,336 | 1,288 | 1,305 | 25,900 |
2020/11/10 | 1,320 | 1,328 | 1,292 | 1,319 | 26,400 |
2020/11/09 | 1,320 | 1,320 | 1,255 | 1,309 | 21,500 |
2020/11/06 | 1,360 | 1,363 | 1,293 | 1,326 | 34,700 |
2020/11/05 | 1,331 | 1,358 | 1,301 | 1,349 | 16,300 |
2020/11/04 | 1,290 | 1,333 | 1,286 | 1,333 | 24,400 |
2020/11/02 | 1,268 | 1,300 | 1,266 | 1,275 | 24,000 |
2020/10/30 | 1,298 | 1,298 | 1,245 | 1,248 | 23,800 |
2020/10/29 | 1,300 | 1,314 | 1,286 | 1,306 | 12,500 |
2020/10/28 | 1,328 | 1,328 | 1,303 | 1,327 | 8,500 |
2020/10/27 | 1,300 | 1,330 | 1,280 | 1,330 | 15,100 |
2020/10/26 | 1,348 | 1,348 | 1,305 | 1,309 | 12,000 |
2020/10/23 | 1,356 | 1,356 | 1,315 | 1,340 | 14,300 |
2020/10/22 | 1,377 | 1,377 | 1,335 | 1,350 | 20,600 |
2020/10/21 | 1,370 | 1,398 | 1,370 | 1,388 | 8,000 |
2020/10/20 | 1,391 | 1,395 | 1,368 | 1,375 | 11,200 |
2020/10/19 | 1,382 | 1,402 | 1,369 | 1,399 | 13,500 |
2020/10/16 | 1,410 | 1,414 | 1,381 | 1,398 | 15,000 |
2020/10/15 | 1,441 | 1,441 | 1,400 | 1,414 | 14,700 |
2020/10/14 | 1,448 | 1,451 | 1,430 | 1,441 | 8,700 |
2020/10/13 | 1,431 | 1,452 | 1,413 | 1,448 | 9,000 |
2020/10/12 | 1,449 | 1,450 | 1,418 | 1,431 | 14,100 |
2020/10/09 | 1,484 | 1,484 | 1,443 | 1,449 | 15,000 |
2020/10/08 | 1,494 | 1,494 | 1,448 | 1,468 | 19,500 |
2020/10/07 | 1,438 | 1,505 | 1,428 | 1,495 | 47,000 |
2020/10/06 | 1,418 | 1,447 | 1,386 | 1,437 | 15,600 |
2020/10/05 | 1,390 | 1,418 | 1,390 | 1,404 | 9,100 |
2020/10/02 | 1,420 | 1,426 | 1,373 | 1,390 | 21,600 |
2020/09/30 | 1,424 | 1,435 | 1,400 | 1,413 | 16,200 |
2020/09/29 | 1,408 | 1,439 | 1,395 | 1,431 | 23,300 |
2020/09/28 | 1,423 | 1,426 | 1,376 | 1,408 | 24,900 |
2020/09/25 | 1,383 | 1,408 | 1,383 | 1,406 | 12,900 |
2020/09/24 | 1,379 | 1,389 | 1,362 | 1,366 | 19,100 |
2020/09/23 | 1,473 | 1,473 | 1,395 | 1,400 | 32,900 |
2020/09/18 | 1,442 | 1,475 | 1,442 | 1,468 | 18,700 |
2020/09/17 | 1,449 | 1,450 | 1,428 | 1,433 | 13,200 |
2020/09/16 | 1,450 | 1,450 | 1,418 | 1,441 | 12,500 |
2020/09/15 | 1,435 | 1,440 | 1,416 | 1,440 | 10,900 |
2020/09/14 | 1,437 | 1,457 | 1,414 | 1,421 | 22,900 |
2020/09/11 | 1,407 | 1,449 | 1,385 | 1,437 | 29,500 |
2020/09/10 | 1,379 | 1,407 | 1,370 | 1,397 | 18,500 |
2020/09/09 | 1,352 | 1,377 | 1,352 | 1,369 | 19,000 |
2020/09/08 | 1,379 | 1,390 | 1,356 | 1,357 | 14,900 |
2020/09/07 | 1,352 | 1,380 | 1,350 | 1,380 | 21,300 |
2020/09/04 | 1,344 | 1,368 | 1,343 | 1,351 | 27,900 |
2020/09/03 | 1,320 | 1,376 | 1,302 | 1,374 | 50,200 |
2020/09/02 | 1,339 | 1,339 | 1,300 | 1,301 | 18,500 |
2020/09/01 | 1,315 | 1,333 | 1,308 | 1,327 | 11,700 |
2020/08/31 | 1,293 | 1,330 | 1,293 | 1,315 | 11,500 |
2020/08/28 | 1,306 | 1,315 | 1,274 | 1,305 | 32,200 |
2020/08/27 | 1,324 | 1,324 | 1,302 | 1,311 | 17,100 |
2020/08/26 | 1,311 | 1,329 | 1,307 | 1,323 | 6,100 |
2020/08/25 | 1,346 | 1,346 | 1,313 | 1,315 | 18,900 |
2020/08/24 | 1,350 | 1,350 | 1,308 | 1,326 | 11,700 |
2020/08/21 | 1,312 | 1,354 | 1,309 | 1,346 | 22,400 |
2020/08/20 | 1,324 | 1,324 | 1,306 | 1,306 | 35,100 |
2020/08/19 | 1,350 | 1,353 | 1,305 | 1,321 | 29,700 |
2020/08/18 | 1,373 | 1,373 | 1,330 | 1,352 | 11,600 |
2020/08/17 | 1,392 | 1,392 | 1,335 | 1,351 | 23,500 |
2020/08/14 | 1,427 | 1,427 | 1,362 | 1,377 | 24,200 |
2020/08/13 | 1,461 | 1,461 | 1,404 | 1,424 | 32,700 |
2020/08/12 | 1,372 | 1,476 | 1,372 | 1,476 | 62,600 |
2020/08/11 | 1,294 | 1,324 | 1,285 | 1,314 | 13,700 |
2020/08/07 | 1,283 | 1,303 | 1,279 | 1,290 | 13,600 |
2020/08/06 | 1,305 | 1,313 | 1,272 | 1,286 | 19,200 |
2020/08/05 | 1,324 | 1,326 | 1,291 | 1,308 | 19,900 |
2020/08/04 | 1,334 | 1,372 | 1,316 | 1,324 | 13,900 |
2020/08/03 | 1,299 | 1,346 | 1,268 | 1,335 | 18,100 |
2020/07/31 | 1,336 | 1,336 | 1,285 | 1,290 | 26,300 |
2020/07/30 | 1,391 | 1,401 | 1,334 | 1,350 | 21,600 |
2020/07/29 | 1,390 | 1,399 | 1,381 | 1,384 | 14,700 |
2020/07/28 | 1,421 | 1,421 | 1,393 | 1,412 | 15,600 |
2020/07/27 | 1,410 | 1,421 | 1,386 | 1,421 | 14,000 |
2020/07/22 | 1,420 | 1,423 | 1,397 | 1,404 | 22,200 |
2020/07/21 | 1,434 | 1,434 | 1,417 | 1,423 | 12,800 |
2020/07/20 | 1,478 | 1,482 | 1,411 | 1,425 | 26,000 |
2020/07/17 | 1,446 | 1,467 | 1,431 | 1,463 | 15,300 |
2020/07/16 | 1,452 | 1,472 | 1,441 | 1,444 | 15,100 |
2020/07/15 | 1,458 | 1,465 | 1,447 | 1,452 | 12,600 |
2020/07/14 | 1,450 | 1,456 | 1,431 | 1,445 | 13,300 |
2020/07/13 | 1,415 | 1,456 | 1,411 | 1,450 | 24,500 |
2020/07/10 | 1,434 | 1,437 | 1,403 | 1,403 | 26,700 |
2020/07/09 | 1,480 | 1,498 | 1,408 | 1,446 | 37,700 |
2020/07/08 | 1,507 | 1,507 | 1,473 | 1,473 | 16,000 |
2020/07/07 | 1,512 | 1,530 | 1,460 | 1,513 | 33,400 |
2020/07/06 | 1,482 | 1,533 | 1,472 | 1,525 | 25,600 |
2020/07/03 | 1,461 | 1,478 | 1,414 | 1,476 | 29,500 |
2020/07/02 | 1,478 | 1,478 | 1,394 | 1,401 | 28,300 |
2020/07/01 | 1,505 | 1,515 | 1,439 | 1,456 | 19,500 |
2020/06/30 | 1,495 | 1,505 | 1,480 | 1,482 | 22,600 |
2020/06/29 | 1,486 | 1,496 | 1,471 | 1,477 | 17,300 |
2020/06/26 | 1,531 | 1,531 | 1,473 | 1,513 | 25,400 |
2020/06/25 | 1,562 | 1,596 | 1,525 | 1,533 | 25,600 |
2020/06/24 | 1,576 | 1,588 | 1,532 | 1,532 | 17,100 |
2020/06/23 | 1,600 | 1,623 | 1,572 | 1,585 | 27,900 |
2020/06/22 | 1,551 | 1,594 | 1,551 | 1,573 | 21,900 |
2020/06/19 | 1,529 | 1,548 | 1,500 | 1,548 | 11,200 |
2020/06/18 | 1,526 | 1,530 | 1,491 | 1,529 | 11,600 |
2020/06/17 | 1,520 | 1,554 | 1,490 | 1,510 | 21,700 |
2020/06/16 | 1,480 | 1,535 | 1,480 | 1,520 | 28,900 |
2020/06/15 | 1,536 | 1,547 | 1,465 | 1,465 | 45,000 |
2020/06/12 | 1,502 | 1,545 | 1,467 | 1,514 | 59,300 |
2020/06/11 | 1,600 | 1,635 | 1,588 | 1,622 | 41,700 |
2020/06/10 | 1,579 | 1,613 | 1,579 | 1,587 | 14,500 |
2020/06/09 | 1,642 | 1,650 | 1,585 | 1,600 | 31,100 |
2020/06/08 | 1,560 | 1,642 | 1,550 | 1,642 | 60,300 |
2020/06/05 | 1,520 | 1,532 | 1,498 | 1,520 | 24,500 |
2020/06/04 | 1,496 | 1,531 | 1,473 | 1,531 | 30,100 |
2020/06/03 | 1,494 | 1,512 | 1,456 | 1,505 | 39,500 |
2020/06/02 | 1,493 | 1,517 | 1,490 | 1,490 | 24,000 |
2020/06/01 | 1,468 | 1,493 | 1,453 | 1,491 | 26,200 |
2020/05/29 | 1,468 | 1,470 | 1,426 | 1,453 | 21,000 |
2020/05/28 | 1,488 | 1,495 | 1,440 | 1,458 | 43,800 |
2020/05/27 | 1,524 | 1,538 | 1,460 | 1,471 | 48,500 |
2020/05/26 | 1,531 | 1,546 | 1,510 | 1,525 | 26,700 |
2020/05/25 | 1,512 | 1,540 | 1,490 | 1,521 | 40,900 |
2020/05/22 | 1,468 | 1,491 | 1,436 | 1,486 | 41,900 |
2020/05/21 | 1,504 | 1,540 | 1,430 | 1,453 | 45,600 |
2020/05/20 | 1,420 | 1,511 | 1,420 | 1,496 | 38,000 |
2020/05/19 | 1,387 | 1,436 | 1,358 | 1,429 | 34,700 |
2020/05/18 | 1,396 | 1,424 | 1,330 | 1,344 | 44,100 |
2020/05/15 | 1,402 | 1,426 | 1,363 | 1,396 | 29,600 |
2020/05/14 | 1,431 | 1,436 | 1,401 | 1,401 | 19,700 |
2020/05/13 | 1,450 | 1,460 | 1,382 | 1,435 | 41,700 |
2020/05/12 | 1,566 | 1,566 | 1,444 | 1,450 | 67,000 |
2020/05/11 | 1,525 | 1,566 | 1,516 | 1,566 | 29,000 |
2020/05/08 | 1,451 | 1,504 | 1,440 | 1,504 | 28,400 |
2020/05/07 | 1,469 | 1,485 | 1,427 | 1,435 | 17,000 |
2020/05/01 | 1,500 | 1,531 | 1,438 | 1,448 | 26,100 |
2020/04/30 | 1,538 | 1,540 | 1,514 | 1,523 | 24,700 |
2020/04/28 | 1,424 | 1,496 | 1,397 | 1,485 | 35,300 |
2020/04/27 | 1,464 | 1,479 | 1,399 | 1,413 | 46,400 |
2020/04/24 | 1,450 | 1,455 | 1,415 | 1,442 | 21,400 |
2020/04/23 | 1,370 | 1,457 | 1,370 | 1,450 | 24,700 |
2020/04/22 | 1,404 | 1,404 | 1,340 | 1,361 | 24,600 |
2020/04/21 | 1,475 | 1,475 | 1,410 | 1,426 | 28,800 |
2020/04/20 | 1,523 | 1,558 | 1,460 | 1,480 | 28,400 |
2020/04/17 | 1,469 | 1,502 | 1,431 | 1,501 | 39,000 |
2020/04/16 | 1,450 | 1,474 | 1,431 | 1,469 | 31,700 |
2020/04/15 | 1,533 | 1,536 | 1,452 | 1,461 | 34,600 |
2020/04/14 | 1,515 | 1,535 | 1,493 | 1,516 | 31,000 |
2020/04/13 | 1,568 | 1,581 | 1,508 | 1,523 | 37,200 |
2020/04/10 | 1,629 | 1,629 | 1,550 | 1,608 | 16,300 |
2020/04/09 | 1,679 | 1,679 | 1,589 | 1,613 | 26,400 |
2020/04/08 | 1,637 | 1,670 | 1,568 | 1,658 | 33,000 |
2020/04/07 | 1,597 | 1,663 | 1,545 | 1,637 | 69,900 |
2020/04/06 | 1,344 | 1,500 | 1,323 | 1,487 | 42,200 |
2020/04/03 | 1,381 | 1,434 | 1,345 | 1,357 | 39,200 |
2020/04/02 | 1,430 | 1,470 | 1,385 | 1,400 | 29,500 |
2020/04/01 | 1,464 | 1,510 | 1,422 | 1,460 | 34,500 |
2020/03/31 | 1,453 | 1,519 | 1,442 | 1,494 | 38,000 |
2020/03/30 | 1,476 | 1,500 | 1,378 | 1,442 | 60,100 |
2020/03/27 | 1,530 | 1,578 | 1,501 | 1,530 | 55,600 |
2020/03/26 | 1,450 | 1,514 | 1,400 | 1,474 | 99,400 |
2020/03/25 | 1,399 | 1,438 | 1,340 | 1,438 | 45,200 |
2020/03/24 | 1,235 | 1,306 | 1,235 | 1,306 | 37,700 |
2020/03/23 | 1,213 | 1,273 | 1,151 | 1,197 | 44,700 |
2020/03/19 | 1,292 | 1,320 | 1,184 | 1,212 | 46,600 |
2020/03/18 | 1,340 | 1,382 | 1,277 | 1,291 | 47,600 |
2020/03/17 | 1,190 | 1,327 | 1,143 | 1,312 | 96,300 |
2020/03/16 | 1,235 | 1,315 | 1,200 | 1,223 | 63,900 |
2020/03/13 | 1,119 | 1,231 | 1,085 | 1,190 | 128,700 |
2020/03/12 | 1,382 | 1,382 | 1,288 | 1,299 | 118,900 |
2020/03/11 | 1,492 | 1,502 | 1,385 | 1,385 | 56,400 |
2020/03/10 | 1,400 | 1,500 | 1,340 | 1,500 | 68,300 |
2020/03/09 | 1,502 | 1,530 | 1,437 | 1,456 | 66,700 |
2020/03/06 | 1,627 | 1,644 | 1,585 | 1,599 | 42,600 |
2020/03/05 | 1,702 | 1,766 | 1,666 | 1,671 | 48,300 |
2020/03/04 | 1,602 | 1,692 | 1,602 | 1,680 | 42,900 |
2020/03/03 | 1,771 | 1,771 | 1,639 | 1,651 | 72,600 |
2020/03/02 | 1,580 | 1,764 | 1,580 | 1,700 | 102,800 |
2020/02/28 | 1,686 | 1,733 | 1,585 | 1,598 | 131,500 |
2020/02/27 | 1,774 | 1,808 | 1,733 | 1,750 | 146,800 |
2020/02/26 | 1,812 | 1,849 | 1,778 | 1,793 | 81,100 |
2020/02/25 | 1,782 | 1,858 | 1,781 | 1,821 | 72,500 |
2020/02/21 | 1,930 | 1,930 | 1,877 | 1,898 | 42,000 |
2020/02/20 | 1,953 | 1,989 | 1,910 | 1,932 | 57,900 |
2020/02/19 | 1,910 | 1,959 | 1,905 | 1,923 | 43,300 |
2020/02/18 | 1,933 | 1,940 | 1,840 | 1,896 | 85,100 |
2020/02/17 | 1,971 | 1,986 | 1,916 | 1,950 | 75,100 |
2020/02/14 | 1,982 | 2,010 | 1,932 | 1,970 | 70,700 |
2020/02/13 | 2,160 | 2,182 | 1,980 | 1,995 | 157,400 |
2020/02/12 | 2,147 | 2,185 | 2,118 | 2,184 | 66,000 |
2020/02/10 | 2,193 | 2,217 | 2,135 | 2,156 | 96,000 |
2020/02/07 | 2,177 | 2,250 | 2,151 | 2,204 | 146,900 |
2020/02/06 | 2,100 | 2,245 | 2,090 | 2,161 | 470,900 |
2020/02/05 | 1,978 | 1,983 | 1,903 | 1,907 | 56,600 |
2020/02/04 | 2,052 | 2,094 | 1,906 | 1,938 | 112,100 |
2020/02/03 | 1,988 | 2,062 | 1,962 | 2,049 | 54,300 |
2020/01/31 | 2,026 | 2,086 | 2,026 | 2,039 | 50,600 |
2020/01/30 | 2,121 | 2,154 | 2,011 | 2,015 | 94,200 |
2020/01/29 | 2,195 | 2,195 | 2,106 | 2,139 | 83,700 |
2020/01/28 | 2,087 | 2,210 | 2,081 | 2,189 | 76,400 |
2020/01/27 | 2,134 | 2,155 | 2,099 | 2,121 | 78,000 |
2020/01/24 | 2,187 | 2,223 | 2,152 | 2,174 | 47,100 |
2020/01/23 | 2,186 | 2,238 | 2,156 | 2,194 | 67,900 |
2020/01/22 | 2,164 | 2,209 | 2,164 | 2,194 | 46,600 |
2020/01/21 | 2,143 | 2,210 | 2,140 | 2,208 | 70,200 |
2020/01/20 | 2,190 | 2,290 | 2,182 | 2,191 | 103,000 |
2020/01/17 | 2,243 | 2,268 | 2,138 | 2,174 | 132,600 |
2020/01/16 | 2,100 | 2,263 | 2,098 | 2,234 | 246,800 |
2020/01/15 | 2,069 | 2,086 | 2,045 | 2,085 | 77,000 |
2020/01/14 | 1,991 | 2,065 | 1,989 | 2,065 | 87,600 |
2020/01/10 | 1,975 | 1,998 | 1,926 | 1,993 | 44,700 |
2020/01/09 | 1,972 | 2,019 | 1,969 | 1,975 | 44,000 |
2020/01/08 | 1,960 | 1,977 | 1,880 | 1,942 | 91,300 |
2020/01/07 | 1,972 | 1,991 | 1,945 | 1,960 | 41,100 |
2020/01/06 | 1,953 | 2,007 | 1,944 | 1,972 | 45,900 |