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
2012/12/28 1,463 1,467 1,447 1,448 14,400
2012/12/27 1,477 1,493 1,469 1,470 19,000
2012/12/26 1,470 1,498 1,456 1,492 65,800
2012/12/25 1,484 1,487 1,476 1,476 102,800
2012/12/21 1,484 1,500 1,475 1,484 34,100
2012/12/20 1,477 1,499 1,471 1,484 21,600
2012/12/19 1,465 1,474 1,464 1,473 28,900
2012/12/18 1,450 1,470 1,450 1,464 19,600
2012/12/17 1,475 1,475 1,457 1,460 18,500
2012/12/14 1,474 1,480 1,470 1,476 22,300
2012/12/13 1,469 1,476 1,466 1,468 12,100
2012/12/12 1,460 1,471 1,454 1,463 13,900
2012/12/11 1,459 1,460 1,454 1,460 9,700
2012/12/10 1,466 1,466 1,453 1,458 9,300
2012/12/07 1,441 1,461 1,441 1,456 9,100
2012/12/06 1,449 1,457 1,449 1,453 10,600
2012/12/05 1,447 1,460 1,442 1,446 12,500
2012/12/04 1,441 1,454 1,441 1,450 6,000
2012/12/03 1,447 1,452 1,438 1,440 6,600
2012/11/30 1,453 1,455 1,444 1,447 12,000
2012/11/29 1,455 1,456 1,450 1,450 10,300
2012/11/28 1,456 1,456 1,449 1,451 5,600
2012/11/27 1,453 1,457 1,450 1,456 16,000
2012/11/26 1,450 1,453 1,445 1,449 13,200
2012/11/22 1,450 1,450 1,445 1,448 9,300
2012/11/21 1,447 1,448 1,443 1,448 13,300
2012/11/20 1,438 1,447 1,432 1,443 10,600
2012/11/19 1,404 1,435 1,404 1,434 11,400
2012/11/16 1,397 1,404 1,390 1,404 10,700
2012/11/15 1,375 1,399 1,374 1,397 7,800
2012/11/14 1,397 1,397 1,368 1,375 5,300
2012/11/13 1,371 1,398 1,362 1,398 6,000
2012/11/12 1,381 1,383 1,371 1,371 5,400
2012/11/09 1,401 1,401 1,380 1,380 7,500
2012/11/08 1,410 1,416 1,401 1,401 5,000
2012/11/07 1,421 1,426 1,420 1,420 3,600
2012/11/06 1,424 1,430 1,420 1,420 3,900
2012/11/05 1,446 1,447 1,419 1,444 5,000
2012/11/02 1,444 1,450 1,435 1,442 7,800
2012/11/01 1,437 1,441 1,407 1,440 11,400
2012/10/31 1,431 1,450 1,390 1,418 14,900
2012/10/30 1,408 1,460 1,400 1,431 36,800
2012/10/29 1,398 1,413 1,398 1,408 7,700
2012/10/26 1,410 1,410 1,393 1,407 8,500
2012/10/25 1,399 1,410 1,386 1,410 8,500
2012/10/24 1,386 1,398 1,378 1,398 6,400
2012/10/23 1,398 1,407 1,390 1,396 6,500
2012/10/22 1,387 1,409 1,385 1,404 6,100
2012/10/19 1,410 1,415 1,383 1,407 12,700
2012/10/18 1,378 1,407 1,378 1,407 11,100
2012/10/17 1,376 1,396 1,376 1,388 12,300
2012/10/16 1,364 1,370 1,350 1,370 11,500
2012/10/15 1,343 1,352 1,330 1,350 10,100
2012/10/12 1,347 1,350 1,342 1,343 6,200
2012/10/11 1,351 1,374 1,348 1,352 10,800
2012/10/10 1,355 1,367 1,346 1,361 6,100
2012/10/09 1,375 1,384 1,363 1,364 10,100
2012/10/05 1,407 1,407 1,381 1,384 5,700
2012/10/04 1,381 1,407 1,377 1,391 9,300
2012/10/03 1,380 1,380 1,369 1,377 10,600
2012/10/02 1,390 1,398 1,389 1,395 7,100
2012/10/01 1,432 1,432 1,390 1,396 11,300
2012/09/28 1,452 1,455 1,427 1,450 12,700
2012/09/27 1,459 1,462 1,431 1,454 13,400
2012/09/26 1,430 1,449 1,421 1,448 14,800
2012/09/25 1,447 1,447 1,418 1,430 23,700
2012/09/24 1,421 1,448 1,420 1,448 6,700
2012/09/21 1,434 1,448 1,420 1,422 12,300
2012/09/20 1,444 1,446 1,419 1,434 19,700
2012/09/19 1,450 1,450 1,429 1,443 25,700
2012/09/18 1,450 1,452 1,430 1,444 20,400
2012/09/14 1,416 1,448 1,416 1,447 18,700
2012/09/13 1,410 1,418 1,404 1,416 7,000
2012/09/12 1,401 1,410 1,401 1,410 4,000
2012/09/11 1,400 1,409 1,395 1,409 4,900
2012/09/10 1,362 1,392 1,362 1,392 4,500
2012/09/07 1,354 1,374 1,354 1,362 5,500
2012/09/06 1,360 1,360 1,337 1,356 5,200
2012/09/05 1,390 1,390 1,347 1,349 4,600
2012/09/04 1,367 1,374 1,330 1,370 12,600
2012/09/03 1,369 1,400 1,364 1,367 7,000
2012/08/31 1,405 1,407 1,370 1,370 8,400
2012/08/30 1,414 1,414 1,403 1,405 1,900
2012/08/29 1,423 1,460 1,403 1,434 14,900
2012/08/28 1,461 1,461 1,425 1,445 7,800
2012/08/27 1,463 1,463 1,455 1,456 9,300
2012/08/24 1,460 1,460 1,442 1,460 12,700
2012/08/23 1,449 1,459 1,441 1,459 9,400
2012/08/22 1,448 1,458 1,425 1,433 10,000
2012/08/21 1,448 1,455 1,421 1,455 10,400
2012/08/20 1,451 1,459 1,436 1,448 13,900
2012/08/17 1,431 1,443 1,407 1,443 17,300
2012/08/16 1,455 1,455 1,395 1,435 28,000
2012/08/15 1,452 1,453 1,445 1,453 12,200
2012/08/14 1,437 1,458 1,433 1,457 16,200
2012/08/13 1,435 1,440 1,433 1,435 2,100
2012/08/10 1,433 1,435 1,422 1,435 11,800
2012/08/09 1,385 1,428 1,385 1,413 7,200
2012/08/08 1,440 1,440 1,371 1,384 21,200
2012/08/07 1,428 1,454 1,412 1,426 26,100
2012/08/06 1,426 1,430 1,418 1,427 28,600
2012/08/03 1,400 1,400 1,368 1,396 15,900
2012/08/02 1,377 1,404 1,369 1,404 36,000
2012/08/01 1,345 1,372 1,311 1,351 8,700
2012/07/31 1,325 1,348 1,303 1,331 33,800
2012/07/30 1,378 1,387 1,286 1,286 71,200
2012/07/27 1,332 1,353 1,332 1,350 19,600
2012/07/26 1,343 1,343 1,295 1,301 22,700
2012/07/25 1,329 1,329 1,309 1,326 24,500
2012/07/24 1,345 1,349 1,322 1,329 25,800
2012/07/23 1,358 1,368 1,349 1,349 8,800
2012/07/20 1,387 1,396 1,360 1,371 15,000
2012/07/19 1,346 1,386 1,346 1,378 14,900
2012/07/18 1,352 1,355 1,319 1,339 29,400
2012/07/17 1,388 1,400 1,352 1,367 17,600
2012/07/13 1,395 1,395 1,385 1,392 15,000
2012/07/12 1,434 1,435 1,361 1,382 38,100
2012/07/11 1,420 1,430 1,410 1,429 22,500
2012/07/10 1,449 1,463 1,390 1,400 57,400
2012/07/09 1,406 1,450 1,391 1,438 69,000
2012/07/06 1,380 1,402 1,370 1,400 16,100
2012/07/05 1,374 1,392 1,366 1,366 6,400
2012/07/04 1,385 1,399 1,380 1,380 9,500
2012/07/03 1,360 1,387 1,360 1,384 13,900
2012/07/02 1,363 1,363 1,341 1,341 4,000
2012/06/29 1,342 1,376 1,338 1,354 19,500
2012/06/28 1,352 1,352 1,322 1,337 8,600
2012/06/27 1,339 1,354 1,314 1,354 10,600
2012/06/26 1,348 1,365 1,346 1,365 30,300
2012/06/25 1,360 1,360 1,338 1,344 12,800
2012/06/22 1,340 1,349 1,337 1,349 7,500
2012/06/21 1,348 1,350 1,335 1,345 10,100
2012/06/20 1,325 1,332 1,320 1,332 10,600
2012/06/19 1,321 1,326 1,306 1,306 9,100
2012/06/18 1,296 1,330 1,296 1,328 13,000
2012/06/15 1,280 1,298 1,276 1,292 8,600
2012/06/14 1,302 1,303 1,240 1,280 17,100
2012/06/13 1,305 1,309 1,301 1,301 8,300
2012/06/12 1,325 1,325 1,300 1,319 9,900
2012/06/11 1,360 1,360 1,326 1,326 8,000
2012/06/08 1,357 1,361 1,333 1,355 21,000
2012/06/07 1,340 1,355 1,322 1,355 10,900
2012/06/06 1,330 1,340 1,300 1,340 9,500
2012/06/05 1,330 1,330 1,318 1,321 4,100
2012/06/04 1,300 1,337 1,292 1,314 11,500
2012/06/01 1,330 1,330 1,309 1,330 5,600
2012/05/31 1,296 1,348 1,296 1,348 12,300
2012/05/30 1,318 1,320 1,294 1,310 6,800
2012/05/29 1,295 1,314 1,295 1,310 9,800
2012/05/28 1,294 1,294 1,268 1,287 6,200
2012/05/25 1,312 1,312 1,272 1,294 9,200
2012/05/24 1,286 1,295 1,272 1,283 7,300
2012/05/23 1,288 1,292 1,277 1,282 8,800
2012/05/22 1,289 1,297 1,276 1,280 5,400
2012/05/21 1,260 1,292 1,260 1,290 10,300
2012/05/18 1,278 1,278 1,241 1,259 17,500
2012/05/17 1,295 1,303 1,259 1,286 12,700
2012/05/16 1,295 1,315 1,263 1,294 12,700
2012/05/15 1,291 1,291 1,262 1,289 18,400
2012/05/14 1,340 1,340 1,292 1,308 10,500
2012/05/11 1,416 1,416 1,346 1,346 18,700
2012/05/10 1,405 1,424 1,386 1,416 8,300
2012/05/09 1,400 1,430 1,380 1,430 16,200
2012/05/08 1,407 1,414 1,395 1,410 5,900
2012/05/07 1,406 1,440 1,385 1,416 6,400
2012/05/02 1,395 1,432 1,393 1,432 7,200
2012/05/01 1,421 1,421 1,393 1,404 11,300
2012/04/27 1,441 1,449 1,421 1,430 16,100
2012/04/26 1,441 1,443 1,438 1,438 5,200
2012/04/25 1,443 1,443 1,429 1,438 10,800
2012/04/24 1,432 1,445 1,425 1,443 9,400
2012/04/23 1,444 1,444 1,400 1,441 14,300
2012/04/20 1,433 1,445 1,424 1,443 12,900
2012/04/19 1,440 1,440 1,423 1,431 15,100
2012/04/18 1,422 1,446 1,411 1,440 29,400
2012/04/17 1,400 1,423 1,389 1,418 18,800
2012/04/16 1,371 1,388 1,361 1,388 17,300
2012/04/13 1,320 1,365 1,320 1,361 7,500
2012/04/12 1,331 1,331 1,307 1,318 9,200
2012/04/11 1,301 1,349 1,290 1,334 10,000
2012/04/10 1,333 1,364 1,318 1,318 9,000
2012/04/09 1,369 1,378 1,344 1,344 12,900
2012/04/06 1,371 1,379 1,359 1,373 8,400
2012/04/05 1,390 1,400 1,380 1,386 8,100
2012/04/04 1,408 1,408 1,381 1,385 11,500
2012/04/03 1,404 1,404 1,381 1,398 12,200
2012/04/02 1,400 1,401 1,392 1,394 10,400
2012/03/30 1,396 1,410 1,396 1,404 18,500
2012/03/29 1,395 1,398 1,378 1,392 9,400
2012/03/28 1,388 1,395 1,376 1,395 6,600
2012/03/27 1,372 1,395 1,364 1,395 15,200
2012/03/26 1,383 1,385 1,355 1,360 14,000
2012/03/23 1,391 1,391 1,363 1,387 13,700
2012/03/22 1,395 1,402 1,390 1,391 11,200
2012/03/21 1,401 1,401 1,331 1,394 16,600
2012/03/19 1,398 1,402 1,396 1,399 16,400
2012/03/16 1,378 1,398 1,378 1,390 25,100
2012/03/15 1,336 1,435 1,336 1,412 41,200
2012/03/14 1,331 1,339 1,316 1,333 14,900
2012/03/13 1,308 1,326 1,300 1,301 11,500
2012/03/12 1,325 1,325 1,306 1,307 11,500
2012/03/09 1,332 1,340 1,319 1,323 22,000
2012/03/08 1,292 1,330 1,292 1,327 27,400
2012/03/07 1,266 1,293 1,263 1,292 14,000
2012/03/06 1,270 1,290 1,269 1,280 7,000
2012/03/05 1,284 1,295 1,274 1,274 7,100
2012/03/02 1,265 1,288 1,265 1,284 8,600
2012/03/01 1,279 1,285 1,262 1,275 15,700
2012/02/29 1,293 1,293 1,262 1,262 10,600
2012/02/28 1,269 1,288 1,263 1,281 21,600
2012/02/27 1,274 1,274 1,264 1,269 10,200
2012/02/24 1,264 1,271 1,258 1,269 21,500
2012/02/23 1,221 1,270 1,221 1,250 19,900
2012/02/22 1,198 1,231 1,198 1,231 35,700
2012/02/21 1,180 1,197 1,179 1,191 27,800
2012/02/20 1,170 1,180 1,170 1,179 41,100
2012/02/17 1,167 1,168 1,164 1,166 17,700
2012/02/16 1,168 1,168 1,162 1,166 22,000
2012/02/15 1,168 1,168 1,160 1,165 19,600
2012/02/14 1,163 1,169 1,161 1,168 12,200
2012/02/13 1,158 1,165 1,157 1,162 12,300
2012/02/10 1,160 1,160 1,151 1,153 12,900
2012/02/09 1,140 1,162 1,140 1,158 15,800
2012/02/08 1,138 1,144 1,136 1,144 8,300
2012/02/07 1,138 1,140 1,138 1,138 2,800
2012/02/06 1,136 1,142 1,136 1,140 4,800
2012/02/03 1,140 1,144 1,136 1,136 5,400
2012/02/02 1,148 1,148 1,142 1,144 6,600
2012/02/01 1,137 1,147 1,137 1,145 5,500
2012/01/31 1,146 1,148 1,139 1,143 8,900
2012/01/30 1,147 1,147 1,135 1,145 8,500
2012/01/27 1,146 1,149 1,139 1,139 12,400
2012/01/26 1,145 1,145 1,137 1,140 11,100
2012/01/25 1,149 1,149 1,137 1,138 20,200
2012/01/24 1,141 1,142 1,138 1,141 5,400
2012/01/23 1,140 1,145 1,139 1,141 6,100
2012/01/20 1,137 1,143 1,134 1,139 9,400
2012/01/19 1,137 1,139 1,131 1,138 11,000
2012/01/18 1,125 1,135 1,118 1,130 12,900
2012/01/17 1,122 1,130 1,120 1,129 9,400
2012/01/16 1,124 1,124 1,113 1,123 11,200
2012/01/13 1,123 1,127 1,118 1,125 6,300
2012/01/12 1,120 1,124 1,115 1,117 4,700
2012/01/11 1,122 1,123 1,115 1,118 7,900
2012/01/10 1,125 1,126 1,120 1,120 3,500
2012/01/06 1,120 1,121 1,116 1,118 8,700
2012/01/05 1,128 1,128 1,116 1,120 10,500
2012/01/04 1,118 1,133 1,118 1,128 14,400

このページの先頭へ