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
2007/12/28 1,730 1,730 1,698 1,700 15,900
2007/12/27 1,750 1,750 1,734 1,741 15,100
2007/12/26 1,730 1,750 1,725 1,744 31,500
2007/12/25 1,704 1,748 1,680 1,730 62,200
2007/12/21 1,769 1,779 1,747 1,754 65,700
2007/12/20 1,789 1,789 1,764 1,770 29,500
2007/12/19 1,798 1,800 1,780 1,780 28,000
2007/12/18 1,780 1,795 1,766 1,791 37,600
2007/12/17 1,801 1,801 1,775 1,780 46,000
2007/12/14 1,802 1,821 1,787 1,800 63,400
2007/12/13 1,820 1,820 1,770 1,774 53,000
2007/12/12 1,808 1,809 1,790 1,807 34,200
2007/12/11 1,835 1,835 1,811 1,811 31,400
2007/12/10 1,824 1,834 1,810 1,817 37,700
2007/12/07 1,809 1,825 1,807 1,810 50,400
2007/12/06 1,802 1,813 1,802 1,808 28,600
2007/12/05 1,778 1,806 1,778 1,802 72,400
2007/12/04 1,807 1,817 1,774 1,779 234,200
2007/12/03 1,800 1,821 1,800 1,816 51,500
2007/11/30 1,811 1,814 1,796 1,809 70,500
2007/11/29 1,849 1,868 1,823 1,834 65,600
2007/11/28 1,899 1,899 1,873 1,879 82,500
2007/11/27 2,015 2,035 1,980 2,035 10,600
2007/11/26 1,969 1,999 1,963 1,986 10,500
2007/11/22 1,989 2,015 1,930 1,944 14,400
2007/11/21 1,959 1,977 1,949 1,977 18,800
2007/11/20 1,916 1,930 1,860 1,910 19,700
2007/11/19 1,942 1,942 1,913 1,917 13,700
2007/11/16 1,990 1,990 1,940 1,972 17,700
2007/11/15 1,990 1,997 1,988 1,996 14,200
2007/11/14 1,978 1,985 1,962 1,980 14,300
2007/11/13 1,976 1,995 1,960 1,978 16,000
2007/11/12 2,085 2,085 1,970 1,976 20,100
2007/11/09 1,971 2,010 1,969 1,985 14,000
2007/11/08 1,970 2,000 1,967 1,970 16,700
2007/11/07 2,040 2,070 2,040 2,040 9,400
2007/11/06 2,010 2,075 2,010 2,075 8,800
2007/11/05 2,055 2,060 2,010 2,015 4,500
2007/11/02 2,060 2,080 2,050 2,065 9,000
2007/11/01 2,035 2,090 2,035 2,085 8,800
2007/10/31 2,010 2,045 2,010 2,035 6,200
2007/10/30 2,030 2,050 1,995 2,000 17,500
2007/10/29 2,050 2,065 2,010 2,020 34,300
2007/10/26 2,145 2,145 2,035 2,090 13,100
2007/10/25 2,155 2,155 2,075 2,105 16,500
2007/10/24 2,140 2,180 2,120 2,130 19,300
2007/10/23 2,115 2,170 2,115 2,145 10,900
2007/10/22 2,130 2,150 2,100 2,140 5,100
2007/10/19 2,180 2,180 2,165 2,170 15,300
2007/10/18 2,165 2,180 2,145 2,175 20,200
2007/10/17 2,160 2,160 2,130 2,130 15,300
2007/10/16 2,085 2,150 2,085 2,135 10,600
2007/10/15 2,115 2,125 2,110 2,120 12,200
2007/10/12 2,170 2,170 2,155 2,155 6,700
2007/10/11 2,170 2,175 2,160 2,170 9,400
2007/10/10 2,175 2,175 2,160 2,165 9,100
2007/10/09 2,165 2,175 2,150 2,165 19,200
2007/10/05 2,185 2,185 2,155 2,165 9,700
2007/10/04 2,190 2,190 2,165 2,170 12,800
2007/10/03 2,190 2,200 2,170 2,190 17,600
2007/10/02 2,170 2,210 2,160 2,190 23,100
2007/10/01 2,135 2,190 2,130 2,160 16,200
2007/09/28 2,085 2,130 2,080 2,130 10,500
2007/09/27 2,070 2,085 2,060 2,065 21,700
2007/09/26 2,070 2,080 2,050 2,055 12,000
2007/09/25 2,095 2,110 2,060 2,065 12,100
2007/09/21 2,195 2,195 2,070 2,090 22,900
2007/09/20 2,200 2,210 2,175 2,180 23,100
2007/09/19 2,175 2,190 2,125 2,175 22,600
2007/09/18 2,165 2,165 2,130 2,135 13,600
2007/09/14 2,185 2,185 2,135 2,140 35,600
2007/09/13 2,155 2,165 2,105 2,105 23,800
2007/09/12 2,200 2,200 2,170 2,175 16,500
2007/09/11 2,195 2,195 2,170 2,170 22,600
2007/09/10 2,200 2,200 2,170 2,175 19,800
2007/09/07 2,165 2,205 2,150 2,200 18,200
2007/09/06 2,165 2,185 2,145 2,170 9,200
2007/09/05 2,225 2,225 2,200 2,205 12,000
2007/09/04 2,245 2,245 2,230 2,235 20,600
2007/09/03 2,220 2,265 2,220 2,245 25,800
2007/08/31 2,200 2,230 2,195 2,230 38,300
2007/08/30 2,170 2,180 2,165 2,180 8,400
2007/08/29 2,145 2,170 2,140 2,165 8,700
2007/08/28 2,140 2,185 2,140 2,175 7,200
2007/08/27 2,195 2,200 2,140 2,150 28,800
2007/08/24 2,105 2,125 2,080 2,125 27,700
2007/08/23 2,085 2,110 2,050 2,100 12,600
2007/08/22 2,015 2,110 2,015 2,090 22,600
2007/08/21 2,140 2,155 2,080 2,120 20,400
2007/08/20 2,140 2,140 2,100 2,100 10,900
2007/08/17 2,185 2,185 2,100 2,100 22,500
2007/08/16 2,180 2,180 2,140 2,180 22,500
2007/08/15 2,165 2,190 2,165 2,175 12,000
2007/08/14 2,200 2,200 2,185 2,190 4,600
2007/08/13 2,200 2,200 2,195 2,200 18,500
2007/08/10 2,195 2,200 2,190 2,195 22,400
2007/08/09 2,200 2,200 2,190 2,200 28,200
2007/08/08 2,200 2,200 2,195 2,200 9,100
2007/08/07 2,190 2,200 2,190 2,195 25,300
2007/08/06 2,200 2,210 2,190 2,205 28,200
2007/08/03 2,160 2,200 2,160 2,200 11,100
2007/08/02 2,195 2,230 2,175 2,200 37,200
2007/08/01 2,200 2,210 2,160 2,165 13,500
2007/07/31 2,170 2,205 2,170 2,195 22,900
2007/07/30 2,180 2,195 2,110 2,160 32,800
2007/07/27 2,200 2,200 2,155 2,190 16,400
2007/07/26 2,235 2,235 2,200 2,205 30,100
2007/07/25 2,205 2,210 2,190 2,205 27,600
2007/07/24 2,210 2,215 2,200 2,205 19,900
2007/07/23 2,200 2,215 2,200 2,200 13,700
2007/07/20 2,275 2,275 2,195 2,205 25,200
2007/07/19 2,240 2,285 2,240 2,255 21,500
2007/07/18 2,265 2,265 2,220 2,240 11,300
2007/07/17 2,285 2,300 2,235 2,250 15,700
2007/07/13 2,215 2,215 2,200 2,205 13,200
2007/07/12 2,220 2,225 2,180 2,185 14,900
2007/07/11 2,215 2,220 2,175 2,180 8,800
2007/07/10 2,265 2,265 2,200 2,205 13,500
2007/07/09 2,235 2,260 2,210 2,245 10,500
2007/07/06 2,250 2,265 2,225 2,235 9,800
2007/07/05 2,230 2,255 2,230 2,250 8,400
2007/07/04 2,240 2,245 2,210 2,220 7,000
2007/07/03 2,225 2,235 2,225 2,230 14,800
2007/07/02 2,265 2,325 2,200 2,265 31,300
2007/06/29 2,265 2,295 2,255 2,290 42,400
2007/06/28 2,270 2,300 2,255 2,300 14,800
2007/06/27 2,295 2,295 2,260 2,275 8,000
2007/06/26 2,320 2,325 2,280 2,290 21,000
2007/06/25 2,345 2,350 2,320 2,320 15,500
2007/06/22 2,330 2,345 2,330 2,340 8,600
2007/06/21 2,375 2,375 2,340 2,345 16,300
2007/06/20 2,360 2,380 2,350 2,375 19,900
2007/06/19 2,360 2,385 2,350 2,355 27,700
2007/06/18 2,345 2,370 2,345 2,360 18,500
2007/06/15 2,315 2,355 2,300 2,355 24,100
2007/06/14 2,340 2,340 2,325 2,330 18,400
2007/06/13 2,350 2,365 2,325 2,340 18,400
2007/06/12 2,380 2,385 2,355 2,370 13,300
2007/06/11 2,390 2,400 2,385 2,385 8,700
2007/06/08 2,400 2,400 2,385 2,385 34,800
2007/06/07 2,405 2,410 2,390 2,405 18,800
2007/06/06 2,400 2,420 2,390 2,410 31,900
2007/06/05 2,390 2,410 2,390 2,405 25,100
2007/06/04 2,410 2,410 2,385 2,400 24,200
2007/06/01 2,400 2,420 2,400 2,405 35,000
2007/05/31 2,380 2,400 2,375 2,395 18,600
2007/05/30 2,365 2,385 2,355 2,380 18,300
2007/05/29 2,375 2,385 2,360 2,375 14,700
2007/05/28 2,340 2,380 2,330 2,365 14,300
2007/05/25 2,355 2,355 2,320 2,345 18,300
2007/05/24 2,380 2,385 2,360 2,380 6,100
2007/05/23 2,385 2,390 2,355 2,385 14,100
2007/05/22 2,420 2,420 2,340 2,365 15,700
2007/05/21 2,370 2,430 2,345 2,425 43,300
2007/05/18 2,325 2,365 2,325 2,345 29,000
2007/05/17 2,280 2,325 2,225 2,295 24,600
2007/05/16 2,300 2,300 2,245 2,260 25,100
2007/05/15 2,340 2,340 2,295 2,315 27,300
2007/05/14 2,345 2,400 2,340 2,380 22,500
2007/05/11 2,385 2,415 2,355 2,375 16,400
2007/05/10 2,400 2,430 2,395 2,425 24,300
2007/05/09 2,330 2,400 2,330 2,390 19,900
2007/05/08 2,320 2,395 2,310 2,365 26,100
2007/05/07 2,420 2,445 2,405 2,440 21,500
2007/05/02 2,395 2,435 2,395 2,425 17,400
2007/05/01 2,375 2,465 2,360 2,435 51,500
2007/04/27 2,320 2,375 2,300 2,370 44,300
2007/04/26 2,250 2,310 2,210 2,310 39,900
2007/04/25 2,245 2,245 2,175 2,230 18,600
2007/04/24 2,210 2,255 2,185 2,250 30,700
2007/04/23 2,255 2,315 2,215 2,235 39,900
2007/04/20 2,210 2,220 2,195 2,215 18,600
2007/04/19 2,240 2,240 2,190 2,205 31,700
2007/04/18 2,180 2,255 2,175 2,240 39,300
2007/04/17 2,180 2,180 2,140 2,175 36,800
2007/04/16 2,185 2,185 2,160 2,170 22,900
2007/04/13 2,220 2,230 2,165 2,180 25,200
2007/04/12 2,210 2,220 2,200 2,220 9,800
2007/04/11 2,240 2,250 2,200 2,215 23,000
2007/04/10 2,250 2,255 2,240 2,245 46,900
2007/04/09 2,225 2,250 2,220 2,250 24,400
2007/04/06 2,190 2,225 2,185 2,220 19,700
2007/04/05 2,195 2,210 2,180 2,205 42,200
2007/04/04 2,160 2,195 2,150 2,190 36,200
2007/04/03 2,145 2,165 2,135 2,155 32,100
2007/04/02 2,170 2,170 2,100 2,125 46,000
2007/03/30 2,180 2,185 2,170 2,180 28,100
2007/03/29 2,145 2,165 2,135 2,165 22,100
2007/03/28 2,125 2,155 2,120 2,145 36,700
2007/03/27 2,120 2,130 2,110 2,110 17,700
2007/03/26 2,130 2,135 2,100 2,115 22,800
2007/03/23 2,120 2,120 2,085 2,120 37,200
2007/03/22 2,100 2,125 2,085 2,105 47,000
2007/03/20 2,090 2,090 2,070 2,085 22,600
2007/03/19 2,065 2,080 2,055 2,080 67,400
2007/03/16 2,070 2,070 2,030 2,050 55,700
2007/03/15 2,065 2,075 2,040 2,065 103,400
2007/03/14 2,010 2,060 2,010 2,045 71,300
2007/03/13 2,085 2,085 2,010 2,010 31,200
2007/03/12 2,040 2,095 2,040 2,085 75,400
2007/03/09 1,995 2,040 1,989 2,025 113,100
2007/03/08 1,925 1,945 1,912 1,945 15,600
2007/03/07 1,930 1,945 1,911 1,911 23,600
2007/03/06 1,898 1,912 1,898 1,912 12,700
2007/03/05 1,905 1,929 1,895 1,903 30,100
2007/03/02 1,923 1,942 1,905 1,935 17,700
2007/03/01 1,930 1,934 1,900 1,908 17,200
2007/02/28 1,926 1,940 1,899 1,924 25,300
2007/02/27 1,976 2,000 1,971 1,989 38,800
2007/02/26 1,981 1,981 1,958 1,960 18,700
2007/02/23 1,985 1,985 1,968 1,969 33,200
2007/02/22 1,957 1,983 1,957 1,971 30,600
2007/02/21 1,971 1,971 1,950 1,962 20,500
2007/02/20 1,979 1,979 1,958 1,967 14,600
2007/02/19 1,964 1,970 1,956 1,967 21,700
2007/02/16 1,965 1,965 1,951 1,963 38,300
2007/02/15 1,928 1,939 1,925 1,939 11,500
2007/02/14 1,930 1,937 1,923 1,923 14,800
2007/02/13 1,929 1,937 1,921 1,931 16,200
2007/02/09 1,916 1,931 1,911 1,929 13,100
2007/02/08 1,922 1,933 1,903 1,904 10,400
2007/02/07 1,952 1,952 1,910 1,920 14,000
2007/02/06 1,936 1,954 1,936 1,951 14,200
2007/02/05 1,968 1,968 1,927 1,931 21,400
2007/02/02 1,949 1,958 1,943 1,957 28,600
2007/02/01 1,917 1,944 1,902 1,943 37,200
2007/01/31 1,927 1,927 1,901 1,902 27,900
2007/01/30 1,911 1,925 1,899 1,916 46,800
2007/01/29 1,920 1,930 1,910 1,912 42,300
2007/01/26 1,905 1,929 1,894 1,917 20,800
2007/01/25 1,946 1,946 1,906 1,906 107,000
2007/01/24 1,939 1,949 1,934 1,942 63,900
2007/01/23 1,956 1,956 1,930 1,934 90,700
2007/01/22 1,976 1,976 1,947 1,950 54,500
2007/01/19 1,985 1,985 1,970 1,973 8,700
2007/01/18 1,980 1,984 1,951 1,973 15,900
2007/01/17 1,963 1,969 1,956 1,958 18,400
2007/01/16 1,960 1,964 1,943 1,951 29,100
2007/01/15 1,947 1,990 1,947 1,971 23,100
2007/01/12 1,942 1,955 1,930 1,942 28,600
2007/01/11 1,949 1,968 1,929 1,938 11,400
2007/01/10 1,991 1,991 1,942 1,950 18,900
2007/01/09 1,969 1,995 1,957 1,995 19,500
2007/01/05 1,987 1,987 1,960 1,963 12,400
2007/01/04 1,977 1,982 1,961 1,978 9,500

このページの先頭へ