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
2026/07/30 832 855 832 835 2,600
2026/07/30 1 -> 2.00 分割
2026/07/29 1,699 1,700 1,670 1,676 800
2026/07/28 1,680 1,681 1,665 1,665 1,700
2026/07/27 1,680 1,699 1,680 1,680 1,500
2026/07/24 1,695 1,697 1,674 1,674 1,800
2026/07/23 1,697 1,697 1,695 1,695 500
2026/07/22 1,668 1,699 1,653 1,662 3,400
2026/07/21 1,700 1,700 1,630 1,670 12,900
2026/07/17 1,701 1,721 1,670 1,700 16,500
2026/07/16 1,641 1,701 1,640 1,701 33,900
2026/07/15 1,429 1,429 1,401 1,401 1,000
2026/07/14 1,417 1,428 1,412 1,418 2,900
2026/07/13 1,417 1,417 1,417 1,417 400
2026/07/10 1,380 1,388 1,376 1,388 500
2026/07/09 1,400 1,400 1,400 1,400 200
2026/07/08 1,387 1,387 1,387 1,387 200
2026/07/07 1,400 1,417 1,374 1,417 1,200
2026/07/06 1,366 1,415 1,366 1,415 500
2026/07/03 1,344 1,350 1,344 1,350 300
2026/07/02 1,321 1,340 1,321 1,340 700
2026/07/01 1,303 1,315 1,303 1,315 800
2026/06/30 1,324 1,325 1,324 1,325 300
2026/06/29 1,291 1,320 1,291 1,302 1,000
2026/06/26 1,300 1,300 1,274 1,291 3,100
2026/06/25 1,339 1,339 1,291 1,300 2,100
2026/06/24 1,330 1,341 1,330 1,341 1,600
2026/06/23 1,337 1,340 1,330 1,332 2,400
2026/06/22 1,350 1,350 1,350 1,350 200
2026/06/19 1,330 1,330 1,329 1,329 200
2026/06/18 1,313 1,341 1,313 1,341 900
2026/06/16 1,323 1,341 1,320 1,341 1,100
2026/06/15 1,338 1,350 1,323 1,323 1,300
2026/06/12 1,330 1,330 1,326 1,327 3,000
2026/06/11 1,326 1,335 1,326 1,335 3,100
2026/06/10 1,326 1,333 1,323 1,326 1,400
2026/06/09 1,328 1,340 1,325 1,325 300
2026/06/08 1,321 1,324 1,320 1,321 2,700
2026/06/05 1,320 1,345 1,320 1,345 1,900
2026/06/04 1,332 1,350 1,326 1,326 2,800
2026/06/03 1,339 1,342 1,330 1,330 5,200
2026/06/02 1,331 1,343 1,323 1,331 1,200
2026/06/01 1,369 1,375 1,335 1,335 1,600
2026/05/29 1,389 1,399 1,389 1,399 1,000
2026/05/28 1,389 1,389 1,389 1,389 100
2026/05/27 1,340 1,383 1,340 1,382 1,400
2026/05/26 1,325 1,333 1,325 1,332 1,300
2026/05/25 1,382 1,384 1,324 1,325 4,900
2026/05/22 1,403 1,409 1,350 1,382 4,600
2026/05/21 1,414 1,417 1,403 1,403 2,200
2026/05/20 1,439 1,440 1,414 1,414 4,900
2026/05/19 1,444 1,456 1,439 1,439 1,300
2026/05/18 1,431 1,455 1,430 1,450 1,200
2026/05/15 1,448 1,453 1,448 1,453 2,400
2026/05/14 1,461 1,461 1,450 1,450 700
2026/05/13 1,499 1,499 1,480 1,480 1,000
2026/05/12 1,485 1,499 1,485 1,499 800
2026/05/11 1,480 1,480 1,463 1,465 600
2026/05/08 1,432 1,483 1,432 1,463 2,200
2026/05/07 1,465 1,465 1,437 1,438 5,000
2026/05/01 1,505 1,505 1,475 1,478 3,100
2026/04/30 1,522 1,522 1,510 1,510 2,200
2026/04/28 1,522 1,525 1,520 1,522 4,200
2026/04/27 1,520 1,553 1,516 1,524 2,200
2026/04/24 1,536 1,538 1,532 1,538 1,700
2026/04/23 1,552 1,552 1,537 1,538 4,400
2026/04/22 1,554 1,560 1,553 1,553 6,200
2026/04/21 1,601 1,601 1,555 1,556 32,000
2026/04/20 1,602 1,616 1,595 1,602 2,000
2026/04/17 1,603 1,603 1,600 1,600 600
2026/04/16 1,598 1,605 1,598 1,600 800
2026/04/15 1,660 1,678 1,580 1,620 6,700
2026/04/14 1,670 1,690 1,666 1,690 900
2026/04/13 1,685 1,704 1,675 1,704 600
2026/04/10 1,692 1,695 1,692 1,695 500
2026/04/09 1,697 1,710 1,697 1,710 900
2026/04/08 1,693 1,697 1,687 1,697 900
2026/04/07 1,691 1,700 1,691 1,693 1,300
2026/04/06 1,690 1,690 1,681 1,690 400
2026/04/03 1,690 1,690 1,690 1,690 600
2026/03/27 1,680 1,720 1,670 1,720 800
2026/03/26 1,710 1,710 1,651 1,670 1,300
2026/03/25 1,696 1,719 1,696 1,700 1,700
2026/03/24 1,690 1,708 1,689 1,692 800
2026/03/23 1,730 1,730 1,684 1,730 4,900
2026/03/19 1,755 1,755 1,740 1,741 900
2026/03/18 1,761 1,761 1,761 1,761 200
2026/03/17 1,781 1,781 1,756 1,756 1,600
2026/03/16 1,751 1,751 1,751 1,751 300
2026/03/13 1,771 1,777 1,771 1,777 700
2026/03/12 1,780 1,780 1,780 1,780 500
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

このページの先頭へ