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

ザ・パック(3950)の株価時系列情報

ザ・パック(3950)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
2004/12/30 1,330 1,335 1,328 1,328 7,000
2004/12/29 1,339 1,339 1,319 1,329 5,500
2004/12/28 1,338 1,338 1,326 1,327 6,100
2004/12/27 1,342 1,342 1,316 1,334 7,800
2004/12/24 1,346 1,350 1,344 1,348 25,200
2004/12/22 1,335 1,339 1,332 1,337 11,000
2004/12/21 1,330 1,335 1,330 1,334 13,700
2004/12/20 1,330 1,334 1,320 1,325 11,800
2004/12/17 1,335 1,335 1,330 1,332 16,400
2004/12/16 1,330 1,340 1,327 1,335 10,000
2004/12/15 1,330 1,330 1,321 1,327 9,600
2004/12/14 1,325 1,330 1,317 1,330 7,200
2004/12/13 1,325 1,330 1,319 1,320 8,400
2004/12/10 1,320 1,320 1,300 1,319 25,200
2004/12/09 1,305 1,314 1,304 1,314 2,600
2004/12/08 1,301 1,320 1,301 1,317 2,400
2004/12/07 1,330 1,330 1,317 1,317 3,800
2004/12/06 1,330 1,332 1,320 1,332 5,900
2004/12/03 1,330 1,330 1,316 1,330 2,600
2004/12/02 1,315 1,329 1,315 1,327 3,800
2004/12/01 1,308 1,314 1,305 1,310 5,900
2004/11/30 1,330 1,330 1,319 1,328 3,600
2004/11/29 1,330 1,330 1,325 1,330 7,900
2004/11/26 1,325 1,325 1,320 1,320 5,500
2004/11/25 1,325 1,325 1,316 1,317 7,500
2004/11/24 1,302 1,315 1,302 1,311 7,200
2004/11/22 1,335 1,335 1,300 1,302 5,500
2004/11/19 1,337 1,340 1,335 1,335 12,400
2004/11/18 1,342 1,346 1,331 1,331 9,300
2004/11/17 1,343 1,343 1,331 1,332 10,200
2004/11/16 1,350 1,350 1,340 1,342 9,600
2004/11/15 1,342 1,350 1,342 1,350 11,200
2004/11/12 1,330 1,350 1,330 1,350 6,400
2004/11/11 1,341 1,344 1,341 1,341 4,100
2004/11/10 1,350 1,360 1,341 1,341 48,500
2004/11/09 1,350 1,350 1,343 1,350 4,300
2004/11/08 1,358 1,358 1,340 1,340 11,600
2004/11/05 1,349 1,355 1,345 1,353 17,400
2004/11/04 1,350 1,350 1,345 1,349 18,600
2004/11/02 1,340 1,353 1,340 1,350 48,100
2004/11/01 1,339 1,350 1,335 1,349 20,700
2004/10/29 1,335 1,351 1,334 1,349 25,500
2004/10/28 1,351 1,358 1,345 1,350 21,900
2004/10/27 1,350 1,354 1,302 1,347 22,700
2004/10/26 1,340 1,352 1,340 1,350 10,900
2004/10/25 1,341 1,355 1,322 1,350 66,100
2004/10/22 1,336 1,350 1,335 1,340 15,400
2004/10/21 1,350 1,350 1,339 1,340 25,000
2004/10/20 1,360 1,360 1,320 1,350 33,600
2004/10/19 1,350 1,358 1,346 1,350 42,000
2004/10/18 1,345 1,347 1,340 1,345 22,700
2004/10/15 1,345 1,345 1,341 1,341 19,200
2004/10/14 1,340 1,345 1,340 1,342 10,000
2004/10/13 1,340 1,345 1,340 1,340 7,800
2004/10/12 1,340 1,340 1,336 1,336 10,200
2004/10/08 1,340 1,343 1,335 1,340 10,300
2004/10/07 1,339 1,341 1,331 1,341 13,200
2004/10/06 1,330 1,340 1,325 1,339 16,500
2004/10/05 1,321 1,337 1,321 1,330 16,000
2004/10/04 1,322 1,330 1,322 1,330 3,100
2004/10/01 1,332 1,332 1,320 1,322 2,200
2004/09/30 1,329 1,330 1,320 1,320 22,900
2004/09/29 1,323 1,331 1,323 1,329 16,100
2004/09/28 1,329 1,337 1,322 1,325 16,100
2004/09/27 1,330 1,336 1,311 1,329 32,800
2004/09/24 1,325 1,327 1,320 1,325 15,500
2004/09/22 1,324 1,324 1,317 1,324 16,200
2004/09/21 1,324 1,324 1,315 1,316 17,500
2004/09/17 1,320 1,325 1,318 1,319 26,200
2004/09/16 1,320 1,325 1,317 1,318 26,700
2004/09/15 1,318 1,324 1,306 1,316 22,900
2004/09/14 1,310 1,321 1,305 1,317 15,100
2004/09/13 1,320 1,321 1,310 1,310 12,900
2004/09/10 1,305 1,319 1,305 1,319 34,200
2004/09/09 1,297 1,321 1,297 1,318 27,100
2004/09/08 1,301 1,310 1,283 1,310 13,400
2004/09/07 1,281 1,310 1,281 1,300 12,700
2004/09/06 1,290 1,310 1,285 1,297 16,200
2004/09/03 1,289 1,290 1,280 1,290 6,900
2004/09/02 1,288 1,295 1,280 1,289 6,600
2004/09/01 1,277 1,290 1,277 1,290 17,000
2004/08/31 1,272 1,290 1,270 1,280 11,900
2004/08/30 1,280 1,280 1,273 1,280 3,000
2004/08/27 1,290 1,290 1,270 1,280 6,100
2004/08/26 1,295 1,295 1,270 1,271 6,800
2004/08/25 1,290 1,290 1,259 1,290 7,500
2004/08/24 1,259 1,270 1,257 1,262 5,700
2004/08/23 1,259 1,280 1,259 1,260 7,900
2004/08/20 1,261 1,294 1,261 1,266 1,900
2004/08/19 1,300 1,300 1,280 1,280 6,400
2004/08/18 1,259 1,283 1,256 1,283 6,600
2004/08/17 1,269 1,271 1,245 1,248 8,500
2004/08/16 1,285 1,285 1,247 1,251 11,000
2004/08/13 1,220 1,246 1,212 1,245 13,100
2004/08/12 1,228 1,267 1,220 1,232 9,600
2004/08/11 1,236 1,250 1,230 1,248 6,000
2004/08/10 1,263 1,263 1,221 1,254 4,400
2004/08/09 1,288 1,288 1,207 1,265 6,300
2004/08/06 1,285 1,290 1,282 1,288 4,200
2004/08/05 1,290 1,304 1,281 1,294 3,400
2004/08/04 1,301 1,301 1,266 1,289 5,600
2004/08/03 1,315 1,315 1,281 1,301 6,500
2004/08/02 1,300 1,302 1,290 1,301 7,400
2004/07/30 1,313 1,313 1,290 1,300 8,600
2004/07/29 1,300 1,310 1,285 1,290 6,600
2004/07/28 1,313 1,313 1,285 1,296 7,100
2004/07/27 1,315 1,316 1,280 1,288 16,300
2004/07/26 1,317 1,317 1,310 1,315 10,900
2004/07/23 1,318 1,318 1,307 1,315 14,300
2004/07/22 1,318 1,318 1,305 1,308 19,800
2004/07/21 1,318 1,318 1,306 1,317 15,200
2004/07/20 1,305 1,305 1,280 1,300 11,300
2004/07/16 1,296 1,305 1,295 1,298 13,200
2004/07/15 1,307 1,307 1,283 1,295 13,400
2004/07/14 1,319 1,319 1,295 1,295 10,500
2004/07/13 1,318 1,320 1,290 1,290 12,500
2004/07/12 1,325 1,326 1,305 1,319 26,100
2004/07/09 1,314 1,314 1,277 1,297 14,500
2004/07/08 1,272 1,286 1,272 1,273 5,500
2004/07/07 1,280 1,290 1,269 1,270 6,100
2004/07/06 1,292 1,300 1,290 1,291 13,300
2004/07/05 1,316 1,316 1,290 1,291 8,600
2004/07/02 1,315 1,315 1,308 1,310 6,400
2004/07/01 1,306 1,320 1,306 1,315 8,200
2004/06/30 1,311 1,320 1,309 1,318 10,600
2004/06/29 1,306 1,321 1,306 1,320 21,500
2004/06/28 1,328 1,328 1,301 1,326 14,800
2004/06/25 1,320 1,320 1,309 1,311 10,100
2004/06/24 1,322 1,326 1,313 1,324 13,300
2004/06/23 1,326 1,327 1,315 1,319 10,800
2004/06/22 1,312 1,329 1,300 1,328 11,500
2004/06/21 1,310 1,335 1,300 1,311 20,100
2004/06/18 1,310 1,310 1,291 1,292 23,700
2004/06/17 1,300 1,300 1,290 1,295 18,400
2004/06/16 1,291 1,295 1,280 1,295 17,000
2004/06/15 1,290 1,290 1,270 1,281 14,500
2004/06/14 1,298 1,298 1,282 1,290 7,400
2004/06/11 1,278 1,296 1,278 1,293 30,300
2004/06/10 1,280 1,298 1,275 1,296 4,900
2004/06/09 1,299 1,300 1,278 1,292 6,200
2004/06/08 1,275 1,300 1,275 1,300 10,500
2004/06/07 1,279 1,300 1,278 1,278 20,800
2004/06/04 1,285 1,285 1,261 1,278 10,100
2004/06/03 1,302 1,302 1,270 1,285 10,500
2004/06/02 1,308 1,308 1,281 1,282 7,900
2004/06/01 1,300 1,300 1,270 1,299 8,100
2004/05/31 1,310 1,310 1,299 1,300 5,800
2004/05/28 1,280 1,309 1,280 1,299 13,100
2004/05/27 1,280 1,310 1,270 1,289 40,600
2004/05/26 1,270 1,272 1,261 1,261 16,100
2004/05/25 1,269 1,269 1,250 1,260 10,000
2004/05/24 1,255 1,266 1,250 1,260 11,100
2004/05/21 1,258 1,268 1,220 1,250 10,500
2004/05/20 1,290 1,290 1,250 1,269 9,900
2004/05/19 1,293 1,293 1,230 1,270 12,700
2004/05/18 1,245 1,245 1,220 1,233 15,700
2004/05/17 1,276 1,286 1,245 1,245 36,900
2004/05/14 1,270 1,285 1,260 1,275 20,700
2004/05/13 1,280 1,280 1,253 1,263 26,600
2004/05/12 1,270 1,279 1,257 1,271 33,800
2004/05/11 1,250 1,265 1,250 1,259 26,200
2004/05/10 1,287 1,287 1,250 1,264 59,800
2004/05/07 1,273 1,300 1,271 1,290 15,500
2004/05/06 1,310 1,310 1,280 1,280 23,500
2004/04/30 1,320 1,320 1,296 1,302 25,600
2004/04/28 1,316 1,333 1,316 1,325 51,700
2004/04/27 1,320 1,334 1,311 1,314 19,200
2004/04/26 1,349 1,350 1,322 1,322 17,600
2004/04/23 1,346 1,354 1,335 1,340 27,100
2004/04/22 1,336 1,348 1,336 1,342 42,900
2004/04/21 1,351 1,351 1,335 1,340 36,000
2004/04/20 1,350 1,360 1,344 1,350 42,400
2004/04/19 1,421 1,421 1,357 1,375 14,700
2004/04/16 1,398 1,410 1,395 1,401 17,200
2004/04/15 1,411 1,414 1,370 1,387 13,900
2004/04/14 1,424 1,424 1,400 1,411 14,900
2004/04/13 1,418 1,430 1,409 1,425 13,800
2004/04/12 1,332 1,398 1,332 1,378 6,100
2004/04/09 1,372 1,372 1,331 1,332 9,500
2004/04/08 1,393 1,400 1,370 1,371 12,900
2004/04/07 1,400 1,400 1,380 1,392 17,100
2004/04/06 1,390 1,398 1,370 1,380 9,100
2004/04/05 1,382 1,382 1,350 1,355 10,400
2004/04/02 1,350 1,400 1,342 1,342 16,300
2004/04/01 1,370 1,370 1,310 1,316 16,500
2004/03/31 1,345 1,347 1,320 1,347 11,000
2004/03/30 1,322 1,350 1,315 1,327 13,500
2004/03/29 1,300 1,314 1,300 1,314 11,700
2004/03/26 1,290 1,300 1,280 1,300 15,300
2004/03/25 1,280 1,280 1,261 1,272 10,200
2004/03/24 1,280 1,280 1,261 1,261 8,300
2004/03/23 1,265 1,380 1,250 1,280 29,800
2004/03/22 1,205 1,209 1,200 1,203 6,300
2004/03/19 1,246 1,246 1,223 1,225 11,600
2004/03/18 1,254 1,254 1,231 1,232 11,300
2004/03/17 1,260 1,260 1,243 1,252 11,600
2004/03/16 1,249 1,270 1,243 1,243 13,300
2004/03/15 1,260 1,260 1,245 1,248 8,800
2004/03/12 1,241 1,256 1,235 1,250 41,600
2004/03/11 1,228 1,253 1,225 1,241 18,900
2004/03/10 1,210 1,230 1,201 1,218 12,300
2004/03/09 1,181 1,200 1,181 1,198 9,200
2004/03/08 1,190 1,195 1,185 1,185 8,300
2004/03/05 1,154 1,185 1,154 1,184 5,600
2004/03/04 1,155 1,189 1,150 1,154 11,800
2004/03/03 1,140 1,152 1,140 1,141 4,700
2004/03/02 1,170 1,170 1,113 1,144 7,900
2004/03/01 1,151 1,190 1,151 1,180 18,300
2004/02/27 1,119 1,150 1,113 1,146 20,400
2004/02/26 1,114 1,118 1,107 1,118 7,100
2004/02/25 1,100 1,115 1,100 1,106 6,700
2004/02/24 1,116 1,116 1,094 1,100 4,800
2004/02/23 1,096 1,114 1,094 1,098 6,300
2004/02/20 1,097 1,100 1,094 1,095 16,400
2004/02/19 1,115 1,120 1,091 1,094 9,300
2004/02/18 1,109 1,110 1,090 1,096 9,100
2004/02/17 1,100 1,110 1,100 1,107 7,600
2004/02/16 1,099 1,100 1,096 1,100 6,800
2004/02/13 1,085 1,088 1,075 1,078 4,300
2004/02/12 1,075 1,086 1,075 1,075 7,100
2004/02/10 1,075 1,085 1,075 1,078 4,500
2004/02/09 1,080 1,082 1,076 1,076 4,700
2004/02/06 1,088 1,088 1,065 1,080 4,200
2004/02/05 1,063 1,077 1,063 1,065 2,200
2004/02/04 1,093 1,093 1,062 1,062 3,900
2004/02/03 1,074 1,096 1,069 1,094 5,600
2004/02/02 1,085 1,095 1,074 1,074 3,400
2004/01/30 1,041 1,074 1,041 1,074 5,200
2004/01/29 1,090 1,091 1,060 1,061 10,500
2004/01/28 1,095 1,101 1,091 1,095 6,200
2004/01/27 1,113 1,113 1,096 1,096 6,900
2004/01/26 1,111 1,111 1,094 1,095 7,000
2004/01/23 1,100 1,116 1,091 1,101 11,000
2004/01/22 1,118 1,118 1,090 1,098 6,200
2004/01/21 1,118 1,118 1,106 1,107 12,200
2004/01/20 1,110 1,113 1,091 1,098 8,800
2004/01/19 1,120 1,120 1,107 1,110 10,900
2004/01/16 1,090 1,114 1,087 1,105 17,900
2004/01/15 1,086 1,097 1,085 1,086 7,200
2004/01/14 1,100 1,100 1,083 1,087 5,400
2004/01/13 1,091 1,091 1,083 1,083 2,700
2004/01/09 1,100 1,100 1,081 1,083 12,000
2004/01/08 1,099 1,099 1,085 1,085 4,400
2004/01/07 1,091 1,100 1,087 1,093 7,400
2004/01/06 1,095 1,115 1,095 1,105 10,800
2004/01/05 1,100 1,104 1,096 1,096 5,500

このページの先頭へ