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
2006/12/29 1,971 1,978 1,964 1,969 6,800
2006/12/28 1,988 1,991 1,972 1,984 22,900
2006/12/27 1,987 1,990 1,950 1,987 25,800
2006/12/26 1,950 1,987 1,950 1,980 29,300
2006/12/25 2,005 2,015 1,992 1,994 51,200
2006/12/22 1,999 2,010 1,992 2,005 22,200
2006/12/21 2,000 2,020 1,999 2,000 25,000
2006/12/20 1,991 1,999 1,990 1,996 25,600
2006/12/19 1,994 2,000 1,988 1,990 22,600
2006/12/18 1,994 1,995 1,984 1,994 21,900
2006/12/15 1,984 1,995 1,982 1,992 18,500
2006/12/14 1,993 1,994 1,979 1,986 19,200
2006/12/13 1,998 1,998 1,985 1,987 33,900
2006/12/12 1,996 1,999 1,982 1,993 19,200
2006/12/11 1,973 1,994 1,969 1,992 23,200
2006/12/08 1,968 1,977 1,961 1,966 27,000
2006/12/07 1,981 1,982 1,956 1,969 24,900
2006/12/06 1,967 1,988 1,965 1,981 25,200
2006/12/05 1,961 1,976 1,960 1,963 29,400
2006/12/04 1,955 1,956 1,950 1,955 24,700
2006/12/01 1,944 1,957 1,941 1,948 37,100
2006/11/30 1,940 1,944 1,933 1,941 34,900
2006/11/29 1,931 1,939 1,925 1,939 23,100
2006/11/28 1,923 1,932 1,915 1,931 28,000
2006/11/27 1,935 1,940 1,922 1,932 21,500
2006/11/24 1,935 1,939 1,932 1,936 22,900
2006/11/22 1,920 1,940 1,911 1,930 80,900
2006/11/21 2,000 2,015 2,000 2,000 20,500
2006/11/20 2,020 2,020 2,000 2,000 17,300
2006/11/17 2,015 2,020 2,005 2,020 9,500
2006/11/16 2,015 2,020 2,010 2,010 13,800
2006/11/15 2,020 2,020 2,005 2,010 31,400
2006/11/14 2,000 2,030 1,995 2,015 33,900
2006/11/13 2,030 2,040 2,015 2,040 16,400
2006/11/10 2,070 2,070 2,025 2,030 20,100
2006/11/09 2,040 2,065 2,030 2,065 28,800
2006/11/08 2,040 2,045 2,035 2,040 16,700
2006/11/07 2,040 2,050 2,040 2,050 11,600
2006/11/06 2,050 2,055 2,040 2,050 15,500
2006/11/02 2,055 2,060 2,050 2,055 6,800
2006/11/01 2,050 2,100 2,050 2,070 3,900
2006/10/31 2,075 2,080 2,055 2,065 6,700
2006/10/30 2,145 2,145 2,090 2,090 7,700
2006/10/27 2,185 2,190 2,140 2,145 8,100
2006/10/26 2,165 2,195 2,130 2,170 8,700
2006/10/25 2,160 2,160 2,140 2,155 9,000
2006/10/24 2,165 2,165 2,115 2,115 8,000
2006/10/23 2,130 2,160 2,130 2,135 8,000
2006/10/20 2,135 2,135 2,120 2,130 3,900
2006/10/19 2,165 2,180 2,155 2,160 8,500
2006/10/18 2,195 2,195 2,135 2,140 8,700
2006/10/17 2,220 2,225 2,135 2,175 10,000
2006/10/16 2,100 2,200 2,035 2,190 33,300
2006/10/13 2,075 2,080 2,060 2,080 7,000
2006/10/12 2,065 2,080 2,050 2,060 5,700
2006/10/11 2,050 2,065 2,035 2,050 8,800
2006/10/10 2,050 2,080 2,050 2,065 4,900
2006/10/06 2,055 2,075 2,050 2,050 3,500
2006/10/05 2,055 2,080 2,055 2,080 4,700
2006/10/04 2,060 2,065 2,050 2,050 4,200
2006/10/03 2,065 2,065 2,050 2,060 7,500
2006/10/02 2,055 2,080 2,055 2,065 5,100
2006/09/29 2,075 2,080 2,070 2,075 5,100
2006/09/28 2,080 2,080 2,075 2,080 1,700
2006/09/27 2,080 2,095 2,055 2,085 6,900
2006/09/26 2,070 2,080 2,050 2,080 6,500
2006/09/25 2,075 2,075 1,960 2,070 11,000
2006/09/22 2,040 2,055 2,035 2,035 9,500
2006/09/21 2,035 2,035 2,000 2,030 4,100
2006/09/20 2,035 2,035 2,000 2,015 5,200
2006/09/19 2,030 2,035 2,025 2,030 5,900
2006/09/15 2,050 2,060 2,000 2,040 9,500
2006/09/14 2,020 2,060 2,000 2,030 11,700
2006/09/13 2,060 2,065 1,996 1,996 11,100
2006/09/12 1,998 2,030 1,972 1,998 10,000
2006/09/11 2,015 2,020 1,993 1,998 9,100
2006/09/08 2,015 2,025 2,005 2,010 22,500
2006/09/07 2,060 2,065 2,020 2,020 8,400
2006/09/06 2,070 2,100 2,065 2,065 9,600
2006/09/05 2,090 2,090 2,080 2,080 2,400
2006/09/04 2,090 2,100 2,085 2,085 6,000
2006/09/01 2,085 2,095 2,085 2,085 3,700
2006/08/31 2,100 2,130 2,095 2,120 8,800
2006/08/30 2,085 2,130 2,065 2,130 6,300
2006/08/29 2,110 2,110 2,090 2,090 7,000
2006/08/28 2,135 2,135 2,090 2,090 12,900
2006/08/25 2,100 2,155 2,095 2,135 11,100
2006/08/24 2,125 2,130 2,100 2,130 7,900
2006/08/23 2,145 2,160 2,130 2,140 6,000
2006/08/22 2,130 2,150 2,120 2,145 9,900
2006/08/21 2,155 2,160 2,120 2,130 12,200
2006/08/18 2,110 2,120 2,095 2,115 17,100
2006/08/17 2,100 2,120 2,085 2,095 9,400
2006/08/16 2,070 2,095 2,045 2,085 11,800
2006/08/15 2,025 2,090 2,020 2,055 14,800
2006/08/14 2,000 2,025 2,000 2,025 6,200
2006/08/11 1,985 2,010 1,980 1,989 20,400
2006/08/10 1,990 1,995 1,970 1,978 7,100
2006/08/09 1,997 2,000 1,948 1,991 12,900
2006/08/08 2,005 2,015 1,989 1,997 7,200
2006/08/07 2,020 2,020 1,980 1,980 9,300
2006/08/04 2,040 2,050 2,015 2,030 6,600
2006/08/03 2,050 2,050 2,010 2,020 6,900
2006/08/02 2,015 2,045 2,010 2,030 7,800
2006/08/01 2,000 2,095 2,000 2,025 8,800
2006/07/31 2,080 2,120 2,020 2,020 15,100
2006/07/28 2,100 2,100 2,050 2,050 7,600
2006/07/27 2,120 2,120 2,060 2,075 8,300
2006/07/26 2,140 2,140 2,065 2,110 10,000
2006/07/25 2,160 2,160 2,090 2,105 8,100
2006/07/24 2,005 2,085 1,994 2,080 14,200
2006/07/21 2,130 2,130 2,085 2,090 10,600
2006/07/20 2,145 2,150 2,105 2,135 14,300
2006/07/19 2,130 2,145 2,040 2,105 9,000
2006/07/18 2,215 2,215 2,020 2,115 16,000
2006/07/14 2,220 2,220 2,170 2,180 10,200
2006/07/13 2,225 2,225 2,160 2,195 7,500
2006/07/12 2,235 2,235 2,160 2,185 10,200
2006/07/11 2,270 2,270 2,210 2,220 7,600
2006/07/10 2,195 2,235 2,180 2,235 14,200
2006/07/07 2,220 2,220 2,170 2,180 5,300
2006/07/06 2,200 2,205 2,180 2,195 5,800
2006/07/05 2,180 2,230 2,180 2,195 6,500
2006/07/04 2,195 2,195 2,115 2,195 8,700
2006/07/03 2,245 2,255 2,200 2,200 7,200
2006/06/30 2,205 2,245 2,195 2,245 13,600
2006/06/29 2,235 2,255 2,180 2,185 20,800
2006/06/28 2,270 2,270 2,220 2,230 8,200
2006/06/27 2,250 2,280 2,250 2,280 11,100
2006/06/26 2,300 2,305 2,265 2,265 15,500
2006/06/23 2,285 2,295 2,245 2,295 12,700
2006/06/22 2,250 2,285 2,230 2,285 19,100
2006/06/21 2,235 2,250 2,215 2,225 12,000
2006/06/20 2,170 2,225 2,160 2,190 19,100
2006/06/19 2,185 2,185 2,140 2,155 12,300
2006/06/16 2,070 2,130 2,070 2,110 17,600
2006/06/15 1,976 2,050 1,976 2,045 12,700
2006/06/14 1,992 2,020 1,963 1,963 20,600
2006/06/13 1,990 2,020 1,990 1,992 11,700
2006/06/12 1,978 2,080 1,978 1,990 20,100
2006/06/09 1,912 2,000 1,912 1,977 28,700
2006/06/08 1,988 1,993 1,910 1,912 20,600
2006/06/07 2,000 2,040 2,000 2,020 12,400
2006/06/06 2,065 2,080 2,060 2,075 4,900
2006/06/05 2,065 2,125 2,065 2,085 14,900
2006/06/02 2,170 2,170 2,050 2,160 9,300
2006/06/01 2,155 2,190 2,140 2,160 10,400
2006/05/31 2,150 2,190 2,120 2,130 10,400
2006/05/30 2,170 2,200 2,105 2,180 8,500
2006/05/29 2,250 2,250 2,190 2,200 7,700
2006/05/26 2,240 2,270 2,190 2,215 11,700
2006/05/25 2,205 2,215 2,170 2,195 10,400
2006/05/24 2,195 2,200 2,150 2,175 9,800
2006/05/23 2,200 2,240 2,130 2,200 15,400
2006/05/22 2,310 2,310 2,220 2,220 16,500
2006/05/19 2,295 2,295 2,260 2,290 10,400
2006/05/18 2,270 2,280 2,255 2,280 7,900
2006/05/17 2,300 2,300 2,240 2,270 14,000
2006/05/16 2,325 2,325 2,250 2,260 21,800
2006/05/15 2,300 2,335 2,300 2,315 15,000
2006/05/12 2,365 2,375 2,285 2,370 22,800
2006/05/11 2,425 2,430 2,365 2,395 21,300
2006/05/10 2,440 2,445 2,425 2,430 18,700
2006/05/09 2,455 2,460 2,440 2,440 15,600
2006/05/08 2,490 2,495 2,455 2,455 11,100
2006/05/02 2,455 2,495 2,450 2,480 9,200
2006/05/01 2,450 2,465 2,445 2,450 8,900
2006/04/28 2,490 2,495 2,445 2,475 17,300
2006/04/27 2,485 2,530 2,485 2,520 23,500
2006/04/26 2,465 2,465 2,445 2,465 7,300
2006/04/25 2,415 2,460 2,405 2,460 22,400
2006/04/24 2,450 2,450 2,390 2,390 18,800
2006/04/21 2,420 2,470 2,420 2,465 11,300
2006/04/20 2,465 2,480 2,425 2,435 22,100
2006/04/19 2,480 2,485 2,420 2,430 16,100
2006/04/18 2,405 2,440 2,380 2,440 22,700
2006/04/17 2,450 2,450 2,380 2,400 21,000
2006/04/14 2,475 2,520 2,445 2,455 20,100
2006/04/13 2,495 2,535 2,480 2,490 19,700
2006/04/12 2,510 2,520 2,450 2,465 21,400
2006/04/11 2,550 2,550 2,510 2,510 27,700
2006/04/10 2,525 2,550 2,500 2,545 35,900
2006/04/07 2,400 2,600 2,400 2,485 72,800
2006/04/06 2,330 2,350 2,300 2,350 22,100
2006/04/05 2,285 2,355 2,280 2,300 30,100
2006/04/04 2,250 2,280 2,240 2,270 20,100
2006/04/03 2,240 2,250 2,225 2,240 21,900
2006/03/31 2,250 2,250 2,220 2,220 13,500
2006/03/30 2,250 2,250 2,225 2,235 14,100
2006/03/29 2,250 2,250 2,230 2,230 14,200
2006/03/28 2,250 2,250 2,230 2,250 15,800
2006/03/27 2,240 2,245 2,230 2,245 8,800
2006/03/24 2,240 2,240 2,210 2,225 15,900
2006/03/23 2,245 2,245 2,220 2,235 19,600
2006/03/22 2,245 2,245 2,200 2,220 22,000
2006/03/20 2,250 2,250 2,220 2,235 36,200
2006/03/17 2,250 2,260 2,210 2,230 117,200
2006/03/16 2,095 2,165 2,080 2,160 35,400
2006/03/15 2,100 2,100 2,070 2,070 11,600
2006/03/14 2,100 2,110 2,080 2,100 9,600
2006/03/13 2,115 2,155 2,080 2,095 16,200
2006/03/10 2,090 2,120 2,070 2,110 30,900
2006/03/09 2,030 2,125 2,030 2,120 28,700
2006/03/08 2,005 2,025 2,000 2,010 18,200
2006/03/07 1,981 2,035 1,981 2,000 21,900
2006/03/06 2,000 2,045 1,935 1,996 35,100
2006/03/03 2,000 2,040 1,971 2,020 43,400
2006/03/02 2,040 2,105 2,010 2,010 35,200
2006/03/01 2,035 2,120 2,035 2,105 31,600
2006/02/28 2,145 2,185 2,070 2,155 35,500
2006/02/27 2,255 2,255 2,145 2,145 32,400
2006/02/24 2,255 2,255 2,195 2,245 35,400
2006/02/23 2,235 2,260 2,200 2,240 26,600
2006/02/22 2,085 2,270 2,065 2,195 46,600
2006/02/21 2,090 2,090 2,005 2,045 24,400
2006/02/20 2,030 2,090 1,950 1,954 37,100
2006/02/17 2,030 2,030 1,956 2,005 43,500
2006/02/16 1,936 2,050 1,902 1,933 31,300
2006/02/15 1,969 2,050 1,910 1,937 31,100
2006/02/14 1,975 1,979 1,900 1,950 24,000
2006/02/13 2,040 2,070 1,960 2,010 21,600
2006/02/10 2,150 2,185 2,105 2,120 18,700
2006/02/09 2,255 2,305 2,185 2,185 13,800
2006/02/08 2,300 2,315 2,225 2,255 32,600
2006/02/07 2,265 2,345 2,255 2,330 22,600
2006/02/06 2,190 2,240 2,190 2,235 19,800
2006/02/03 2,155 2,220 2,150 2,205 14,300
2006/02/02 2,160 2,210 2,135 2,150 15,500
2006/02/01 2,180 2,205 2,110 2,190 42,700
2006/01/31 2,050 2,170 2,050 2,160 30,400
2006/01/30 2,060 2,135 2,025 2,060 29,900
2006/01/27 1,929 2,095 1,906 2,050 51,800
2006/01/26 1,909 1,925 1,898 1,912 16,800
2006/01/25 1,920 1,920 1,891 1,891 18,300
2006/01/24 1,890 1,909 1,876 1,908 21,100
2006/01/23 1,898 1,939 1,867 1,890 45,400
2006/01/20 1,839 1,939 1,801 1,902 42,000
2006/01/19 1,763 1,801 1,754 1,799 47,500
2006/01/18 1,829 1,842 1,750 1,793 41,200
2006/01/17 1,881 1,899 1,851 1,854 65,100
2006/01/16 1,800 1,870 1,795 1,857 41,700
2006/01/13 1,785 1,795 1,775 1,791 18,200
2006/01/12 1,770 1,785 1,759 1,782 27,200
2006/01/11 1,722 1,750 1,721 1,750 12,800
2006/01/10 1,760 1,764 1,702 1,705 28,100
2006/01/06 1,755 1,761 1,732 1,751 13,600
2006/01/05 1,743 1,759 1,736 1,750 11,600
2006/01/04 1,741 1,759 1,741 1,742 5,000

このページの先頭へ