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

パパネッツ(9388)の株価時系列情報

パパネッツ(9388)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
2025/10/30 1,761 1,761 1,705 1,750 7,500
2025/10/29 1,861 1,861 1,800 1,801 3,900
2025/10/28 1,862 1,875 1,862 1,862 2,900
2025/10/27 1,930 1,930 1,865 1,887 5,200
2025/10/24 1,910 1,924 1,894 1,910 3,100
2025/10/23 1,924 1,924 1,889 1,909 4,900
2025/10/22 2,050 2,060 1,902 1,912 18,600
2025/10/21 2,080 2,080 2,000 2,000 2,200
2025/10/20 2,100 2,100 2,001 2,005 4,700
2025/10/17 2,065 2,215 2,065 2,100 2,500
2025/10/16 2,250 2,250 2,100 2,165 3,000
2025/10/15 2,102 2,240 2,102 2,150 1,200
2025/10/14 2,240 2,240 2,052 2,102 2,200
2025/10/10 2,301 2,301 2,240 2,240 800
2025/10/09 2,229 2,251 2,151 2,251 2,600
2025/10/08 2,220 2,255 2,220 2,220 1,700
2025/10/07 2,204 2,256 2,204 2,254 1,400
2025/10/06 2,380 2,380 2,165 2,254 4,500
2025/10/03 2,342 2,380 2,341 2,380 1,000
2025/10/02 2,242 2,332 2,141 2,332 2,200
2025/10/01 2,330 2,330 2,200 2,242 3,400
2025/09/30 2,450 2,476 2,326 2,380 2,400
2025/09/29 2,598 2,598 2,450 2,450 2,200
2025/09/26 2,520 2,520 2,350 2,498 5,500
2025/09/25 2,636 2,647 2,485 2,585 2,100
2025/09/24 2,666 2,750 2,585 2,586 4,600
2025/09/22 2,430 2,539 2,398 2,539 5,100
2025/09/19 2,400 2,400 2,230 2,398 4,700
2025/09/18 2,211 2,380 2,210 2,379 3,800
2025/09/17 2,199 2,215 2,111 2,215 3,400
2025/09/16 2,201 2,201 2,056 2,109 3,900
2025/09/12 2,215 2,215 2,051 2,051 3,500
2025/09/11 2,120 2,199 2,120 2,199 800
2025/09/10 2,140 2,280 2,120 2,120 3,800
2025/09/09 2,139 2,275 2,105 2,105 3,900
2025/09/08 1,935 2,140 1,911 2,140 3,800
2025/09/05 1,999 1,999 1,890 1,899 3,900
2025/09/04 1,985 1,985 1,861 1,985 9,100
2025/09/03 2,202 2,244 1,949 2,007 11,200
2025/09/02 2,215 2,250 2,206 2,208 2,000
2025/09/01 2,350 2,355 2,205 2,206 5,200
2025/08/29 2,495 2,545 2,355 2,355 4,700
2025/08/28 2,300 2,350 2,250 2,345 4,500
2025/08/27 2,500 2,501 2,270 2,368 3,700
2025/08/26 2,521 2,565 2,413 2,450 7,500
2025/08/25 2,620 2,620 2,501 2,599 3,400
2025/08/22 2,715 2,715 2,610 2,657 1,200
2025/08/21 2,709 2,790 2,590 2,715 2,800
2025/08/20 2,900 2,919 2,493 2,659 5,100
2025/08/19 2,820 2,900 2,800 2,880 5,600
2025/08/18 2,700 2,849 2,700 2,770 3,000
2025/08/15 2,659 2,688 2,596 2,671 1,800
2025/08/14 2,545 2,610 2,444 2,580 2,200
2025/08/13 2,417 2,467 2,412 2,465 900
2025/08/12 2,500 2,500 2,255 2,354 3,700
2025/08/08 2,460 2,550 2,225 2,450 6,500
2025/08/07 2,777 2,777 2,610 2,610 4,000
2025/08/06 2,777 2,825 2,777 2,777 3,400
2025/08/05 2,779 2,780 2,606 2,780 8,000
2025/08/04 2,490 2,785 2,440 2,779 6,200
2025/08/01 2,430 2,490 2,410 2,490 3,100
2025/07/31 2,415 2,450 2,283 2,330 3,400
2025/07/30 2,349 2,397 2,175 2,345 6,000
2025/07/29 2,284 2,560 2,216 2,399 7,600
2025/07/28 2,184 2,184 2,084 2,184 1,600
2025/07/25 2,030 2,084 2,020 2,084 500
2025/07/24 2,060 2,110 1,959 1,990 2,300
2025/07/23 2,070 2,100 2,020 2,042 1,700
2025/07/22 2,000 2,060 1,890 2,060 1,800
2025/07/18 2,018 2,048 1,975 2,015 3,300
2025/07/17 1,800 1,948 1,800 1,938 3,300
2025/07/16 1,749 1,779 1,710 1,779 3,700
2025/07/15 1,660 1,660 1,645 1,645 600
2025/07/14 1,664 1,664 1,630 1,660 2,000
2025/07/11 1,662 1,686 1,656 1,661 1,000
2025/07/10 1,621 1,651 1,621 1,651 800
2025/07/09 1,617 1,640 1,610 1,640 1,900
2025/07/08 1,627 1,633 1,620 1,629 1,500
2025/07/07 1,659 1,659 1,659 1,659 200
2025/07/04 1,652 1,652 1,618 1,619 1,500
2025/07/03 1,651 1,660 1,650 1,652 1,000
2025/07/02 1,725 1,725 1,670 1,670 400
2025/07/01 1,719 1,719 1,709 1,710 900
2025/06/30 1,638 1,679 1,637 1,679 1,600
2025/06/27 1,740 1,740 1,638 1,638 4,900
2025/06/26 1,790 1,820 1,730 1,780 1,400
2025/06/25 1,800 1,800 1,800 1,800 100
2025/06/24 1,825 1,825 1,777 1,811 1,900
2025/06/23 1,864 1,876 1,580 1,820 7,300
2025/06/20 1,692 1,908 1,692 1,824 8,900
2025/06/19 1,525 1,693 1,523 1,650 12,700
2025/06/18 1,420 1,492 1,420 1,485 3,000
2025/06/17 1,400 1,420 1,378 1,410 2,000
2025/06/16 1,358 1,388 1,350 1,370 2,400
2025/06/13 1,351 1,358 1,351 1,358 1,800
2025/06/12 1,352 1,360 1,352 1,356 1,700
2025/06/11 1,356 1,356 1,356 1,356 200
2025/06/10 1,360 1,360 1,350 1,350 1,200
2025/06/09 1,351 1,355 1,340 1,340 1,200
2025/06/06 1,334 1,350 1,334 1,350 1,000
2025/06/05 1,340 1,360 1,340 1,340 900
2025/06/04 1,340 1,350 1,340 1,350 800
2025/06/02 1,340 1,341 1,315 1,331 6,800
2025/05/30 1,339 1,399 1,339 1,350 1,100
2025/05/29 1,301 1,369 1,301 1,369 1,000
2025/05/28 1,392 1,395 1,321 1,321 2,000
2025/05/27 1,436 1,436 1,391 1,391 1,400
2025/05/26 1,380 1,385 1,380 1,381 1,100
2025/05/23 1,385 1,415 1,380 1,380 2,100
2025/05/22 1,398 1,398 1,365 1,385 1,500
2025/05/21 1,355 1,360 1,350 1,350 1,700
2025/05/20 1,340 1,340 1,321 1,325 900
2025/05/19 1,304 1,340 1,304 1,340 1,400
2025/05/16 1,330 1,332 1,305 1,332 1,700
2025/05/15 1,303 1,330 1,300 1,330 2,600
2025/05/14 1,325 1,370 1,312 1,325 4,500
2025/05/13 1,315 1,320 1,250 1,320 6,300
2025/05/12 1,340 1,351 1,300 1,315 5,800
2025/05/09 1,440 1,440 1,300 1,335 7,600
2025/05/08 1,450 1,474 1,252 1,410 29,400
2025/05/07 1,290 1,390 1,176 1,390 34,800
2025/05/02 1,110 1,110 1,052 1,090 7,800
2025/05/01 1,050 1,089 1,050 1,085 7,600
2025/04/30 984 1,090 975 1,049 14,700
2025/04/28 938 969 923 969 12,900
2025/04/25 924 924 915 923 1,400
2025/04/24 930 930 916 916 2,000
2025/04/23 922 922 915 918 3,400
2025/04/22 904 914 898 914 4,900
2025/04/21 915 920 898 898 5,700
2025/04/18 893 905 892 904 2,100
2025/04/17 884 914 879 892 7,200
2025/04/16 908 908 870 879 6,300
2025/04/15 893 915 885 893 21,600
2025/04/14 850 863 850 863 5,700
2025/04/11 800 823 799 822 1,500
2025/04/10 860 860 790 830 7,200
2025/04/09 788 820 787 800 3,400
2025/04/08 820 820 788 788 3,100
2025/04/07 770 820 738 778 14,700
2025/04/04 820 820 790 790 10,500
2025/04/03 834 840 802 833 7,300
2025/04/02 860 860 845 849 9,200
2025/04/01 867 880 845 860 8,000
2025/03/31 852 897 850 867 10,000
2025/03/28 850 857 820 851 16,200
2025/03/27 863 870 850 850 15,200
2025/03/26 890 946 851 863 52,500
2025/03/25 1,070 1,080 849 881 172,100
2025/03/24 1,070 1,130 1,051 1,130 44,200
2025/03/21 830 980 827 980 171,100

このページの先頭へ