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 |
|---|---|---|---|---|---|
| 2025/07/30 | 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 |