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 |
|---|---|---|---|---|---|
| 2026/03/11 | 1,776 | 1,778 | 1,776 | 1,776 | 800 |
| 2026/03/10 | 1,770 | 1,770 | 1,734 | 1,770 | 3,100 |
| 2026/03/09 | 1,756 | 1,758 | 1,756 | 1,756 | 2,200 |
| 2026/03/06 | 1,788 | 1,788 | 1,776 | 1,788 | 800 |
| 2026/03/05 | 1,776 | 1,780 | 1,728 | 1,776 | 1,800 |
| 2026/03/04 | 1,777 | 1,777 | 1,736 | 1,776 | 4,000 |
| 2026/03/03 | 1,777 | 1,800 | 1,776 | 1,800 | 2,500 |
| 2026/03/02 | 1,776 | 1,800 | 1,776 | 1,800 | 2,300 |
| 2026/02/27 | 1,816 | 1,816 | 1,810 | 1,810 | 1,200 |
| 2026/02/26 | 1,780 | 1,780 | 1,776 | 1,776 | 1,400 |
| 2026/02/25 | 1,777 | 1,800 | 1,736 | 1,800 | 4,500 |
| 2026/02/24 | 1,785 | 1,785 | 1,773 | 1,785 | 800 |
| 2026/02/20 | 1,776 | 1,785 | 1,771 | 1,785 | 2,100 |
| 2026/02/19 | 1,774 | 1,776 | 1,757 | 1,776 | 8,400 |
| 2026/02/18 | 1,727 | 1,783 | 1,727 | 1,774 | 2,500 |
| 2026/02/17 | 1,722 | 1,740 | 1,722 | 1,726 | 1,700 |
| 2026/02/16 | 1,722 | 1,727 | 1,696 | 1,727 | 5,500 |
| 2026/02/13 | 1,723 | 1,731 | 1,723 | 1,726 | 1,500 |
| 2026/02/12 | 1,722 | 1,723 | 1,722 | 1,723 | 600 |
| 2026/02/10 | 1,728 | 1,732 | 1,700 | 1,718 | 6,200 |
| 2026/02/09 | 1,731 | 1,732 | 1,731 | 1,731 | 400 |
| 2026/02/06 | 1,723 | 1,744 | 1,723 | 1,731 | 1,800 |
| 2026/02/05 | 1,721 | 1,723 | 1,720 | 1,723 | 800 |
| 2026/02/04 | 1,718 | 1,728 | 1,718 | 1,721 | 1,100 |
| 2026/02/03 | 1,733 | 1,733 | 1,717 | 1,731 | 3,100 |
| 2026/02/02 | 1,733 | 1,740 | 1,733 | 1,733 | 2,800 |
| 2026/01/30 | 1,720 | 1,730 | 1,707 | 1,730 | 3,200 |
| 2026/01/29 | 1,701 | 1,715 | 1,699 | 1,715 | 1,800 |
| 2026/01/28 | 1,712 | 1,715 | 1,700 | 1,705 | 3,100 |
| 2026/01/27 | 1,699 | 1,710 | 1,691 | 1,710 | 6,000 |
| 2026/01/26 | 1,696 | 1,699 | 1,685 | 1,688 | 2,100 |
| 2026/01/23 | 1,705 | 1,705 | 1,691 | 1,697 | 3,700 |
| 2026/01/22 | 1,695 | 1,705 | 1,690 | 1,705 | 6,500 |
| 2026/01/21 | 1,736 | 1,740 | 1,675 | 1,700 | 24,300 |
| 2026/01/20 | 1,730 | 1,755 | 1,723 | 1,736 | 1,500 |
| 2026/01/19 | 1,768 | 1,768 | 1,730 | 1,735 | 3,900 |
| 2026/01/16 | 1,820 | 1,820 | 1,740 | 1,781 | 7,200 |
| 2026/01/15 | 1,758 | 1,849 | 1,755 | 1,812 | 8,400 |
| 2026/01/14 | 1,845 | 1,875 | 1,823 | 1,862 | 1,000 |
| 2026/01/13 | 1,913 | 1,913 | 1,795 | 1,845 | 4,500 |
| 2026/01/09 | 1,901 | 1,918 | 1,800 | 1,913 | 3,600 |
| 2026/01/08 | 1,789 | 1,860 | 1,760 | 1,860 | 4,400 |
| 2026/01/07 | 1,759 | 1,759 | 1,732 | 1,749 | 1,700 |
| 2026/01/06 | 1,702 | 1,740 | 1,702 | 1,719 | 3,400 |
| 2026/01/05 | 1,700 | 1,704 | 1,665 | 1,686 | 3,500 |
| 2025/12/30 | 1,670 | 1,688 | 1,658 | 1,658 | 1,200 |
| 2025/12/29 | 1,691 | 1,691 | 1,650 | 1,650 | 4,200 |
| 2025/12/26 | 1,650 | 1,710 | 1,625 | 1,651 | 3,200 |
| 2025/12/25 | 1,615 | 1,650 | 1,615 | 1,650 | 1,900 |
| 2025/12/24 | 1,610 | 1,630 | 1,610 | 1,615 | 1,200 |
| 2025/12/23 | 1,618 | 1,618 | 1,598 | 1,609 | 2,200 |
| 2025/12/22 | 1,592 | 1,600 | 1,587 | 1,600 | 2,300 |
| 2025/12/19 | 1,592 | 1,593 | 1,585 | 1,593 | 1,200 |
| 2025/12/18 | 1,593 | 1,593 | 1,590 | 1,592 | 1,400 |
| 2025/12/17 | 1,602 | 1,602 | 1,580 | 1,593 | 1,500 |
| 2025/12/16 | 1,590 | 1,619 | 1,590 | 1,593 | 2,500 |
| 2025/12/15 | 1,608 | 1,608 | 1,581 | 1,594 | 600 |
| 2025/12/12 | 1,571 | 1,630 | 1,571 | 1,630 | 1,300 |
| 2025/12/11 | 1,577 | 1,595 | 1,571 | 1,571 | 1,700 |
| 2025/12/10 | 1,576 | 1,585 | 1,575 | 1,580 | 2,300 |
| 2025/12/09 | 1,600 | 1,633 | 1,580 | 1,600 | 1,200 |
| 2025/12/08 | 1,650 | 1,651 | 1,615 | 1,615 | 1,200 |
| 2025/12/05 | 1,692 | 1,692 | 1,634 | 1,634 | 800 |
| 2025/12/04 | 1,707 | 1,710 | 1,670 | 1,670 | 1,100 |
| 2025/12/03 | 1,718 | 1,718 | 1,692 | 1,700 | 1,800 |
| 2025/12/02 | 1,701 | 1,734 | 1,698 | 1,718 | 1,200 |
| 2025/12/01 | 1,750 | 1,750 | 1,750 | 1,750 | 600 |
| 2025/11/28 | 1,750 | 1,780 | 1,743 | 1,750 | 1,600 |
| 2025/11/27 | 1,640 | 1,710 | 1,640 | 1,710 | 2,600 |
| 2025/11/26 | 1,580 | 1,605 | 1,574 | 1,600 | 1,100 |
| 2025/11/25 | 1,552 | 1,566 | 1,552 | 1,553 | 3,500 |
| 2025/11/21 | 1,605 | 1,605 | 1,525 | 1,566 | 8,000 |
| 2025/11/20 | 1,611 | 1,628 | 1,595 | 1,605 | 3,300 |
| 2025/11/19 | 1,606 | 1,650 | 1,601 | 1,601 | 2,400 |
| 2025/11/18 | 1,641 | 1,650 | 1,601 | 1,605 | 4,300 |
| 2025/11/17 | 1,720 | 1,720 | 1,675 | 1,675 | 3,100 |
| 2025/11/14 | 1,763 | 1,763 | 1,694 | 1,720 | 2,300 |
| 2025/11/13 | 1,777 | 1,777 | 1,703 | 1,744 | 2,000 |
| 2025/11/12 | 1,790 | 1,790 | 1,765 | 1,777 | 400 |
| 2025/11/11 | 1,771 | 1,791 | 1,771 | 1,790 | 1,000 |
| 2025/11/10 | 1,698 | 1,765 | 1,689 | 1,740 | 1,600 |
| 2025/11/07 | 1,703 | 1,710 | 1,697 | 1,698 | 1,600 |
| 2025/11/06 | 1,707 | 1,729 | 1,707 | 1,712 | 2,100 |
| 2025/11/05 | 1,750 | 1,750 | 1,707 | 1,707 | 1,600 |
| 2025/11/04 | 1,799 | 1,799 | 1,700 | 1,755 | 4,100 |
| 2025/10/31 | 1,723 | 1,780 | 1,723 | 1,770 | 2,000 |
| 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 |