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
2014/12/30 2,300 2,304 2,278 2,290 12,000
2014/12/29 2,298 2,303 2,279 2,299 11,800
2014/12/26 2,299 2,299 2,247 2,293 30,600
2014/12/25 2,305 2,315 2,300 2,304 69,100
2014/12/24 2,299 2,314 2,293 2,305 17,400
2014/12/22 2,278 2,295 2,264 2,281 16,200
2014/12/19 2,280 2,298 2,262 2,278 14,800
2014/12/18 2,233 2,265 2,233 2,242 16,300
2014/12/17 2,202 2,239 2,202 2,229 18,800
2014/12/16 2,250 2,251 2,208 2,227 29,700
2014/12/15 2,258 2,289 2,254 2,255 11,400
2014/12/12 2,270 2,290 2,258 2,258 27,600
2014/12/11 2,270 2,286 2,259 2,275 11,200
2014/12/10 2,291 2,312 2,280 2,280 18,400
2014/12/09 2,300 2,315 2,288 2,291 6,400
2014/12/08 2,297 2,313 2,285 2,298 10,900
2014/12/05 2,277 2,296 2,276 2,296 8,000
2014/12/04 2,298 2,314 2,286 2,293 16,400
2014/12/03 2,289 2,297 2,275 2,278 7,500
2014/12/02 2,291 2,294 2,285 2,289 9,100
2014/12/01 2,286 2,295 2,282 2,291 7,300
2014/11/28 2,266 2,290 2,266 2,286 13,700
2014/11/27 2,281 2,297 2,266 2,266 17,200
2014/11/26 2,303 2,303 2,282 2,282 11,800
2014/11/25 2,300 2,319 2,296 2,303 12,800
2014/11/21 2,281 2,300 2,265 2,295 8,400
2014/11/20 2,340 2,340 2,230 2,281 14,200
2014/11/19 2,342 2,342 2,300 2,308 12,800
2014/11/18 2,297 2,319 2,255 2,316 13,100
2014/11/17 2,306 2,329 2,267 2,269 14,500
2014/11/14 2,304 2,310 2,281 2,309 19,000
2014/11/13 2,292 2,309 2,270 2,304 13,000
2014/11/12 2,320 2,325 2,291 2,297 13,400
2014/11/11 2,304 2,309 2,282 2,304 8,300
2014/11/10 2,305 2,317 2,283 2,303 7,100
2014/11/07 2,311 2,317 2,295 2,305 9,500
2014/11/06 2,347 2,350 2,289 2,299 17,600
2014/11/05 2,286 2,340 2,280 2,339 18,600
2014/11/04 2,296 2,335 2,275 2,289 37,900
2014/10/31 2,270 2,300 2,237 2,296 38,300
2014/10/30 2,243 2,278 2,232 2,245 22,000
2014/10/29 2,180 2,245 2,165 2,243 14,300
2014/10/28 2,181 2,200 2,162 2,164 7,900
2014/10/27 2,180 2,199 2,173 2,181 7,700
2014/10/24 2,200 2,224 2,170 2,176 13,400
2014/10/23 2,203 2,203 2,162 2,177 7,700
2014/10/22 2,127 2,300 2,104 2,225 20,000
2014/10/21 2,152 2,167 2,086 2,101 20,800
2014/10/20 2,130 2,138 2,110 2,130 11,100
2014/10/17 2,071 2,079 2,051 2,062 21,200
2014/10/16 2,104 2,136 2,050 2,071 24,800
2014/10/15 2,120 2,149 2,102 2,115 12,500
2014/10/14 2,051 2,110 2,051 2,087 22,300
2014/10/10 2,129 2,146 2,099 2,112 24,700
2014/10/09 2,210 2,230 2,185 2,189 14,600
2014/10/08 2,215 2,236 2,189 2,200 14,600
2014/10/07 2,259 2,264 2,225 2,225 12,600
2014/10/06 2,220 2,272 2,220 2,224 10,100
2014/10/03 2,201 2,277 2,201 2,205 16,300
2014/10/02 2,266 2,313 2,225 2,225 31,900
2014/10/01 2,293 2,345 2,210 2,333 19,900
2014/09/30 2,320 2,330 2,292 2,296 28,300
2014/09/29 2,371 2,371 2,268 2,297 20,900
2014/09/26 2,289 2,334 2,251 2,285 18,900
2014/09/25 2,261 2,300 2,247 2,300 25,100
2014/09/24 2,216 2,238 2,200 2,235 12,100
2014/09/22 2,279 2,285 2,208 2,237 18,700
2014/09/19 2,200 2,300 2,200 2,300 33,700
2014/09/18 2,183 2,200 2,176 2,200 24,600
2014/09/17 2,190 2,190 2,160 2,187 24,700
2014/09/16 2,130 2,172 2,126 2,160 22,800
2014/09/12 2,095 2,111 2,090 2,104 32,400
2014/09/11 2,087 2,087 2,076 2,085 5,800
2014/09/10 2,054 2,079 2,053 2,079 9,100
2014/09/09 2,060 2,060 2,025 2,054 9,200
2014/09/08 2,054 2,065 2,041 2,058 8,500
2014/09/05 2,044 2,044 2,020 2,028 4,500
2014/09/04 2,034 2,050 2,022 2,044 11,300
2014/09/03 2,025 2,050 2,017 2,045 10,500
2014/09/02 2,007 2,028 2,003 2,018 5,100
2014/09/01 1,992 2,027 1,992 2,007 9,400
2014/08/29 2,020 2,035 2,000 2,009 9,000
2014/08/28 2,006 2,020 2,003 2,020 5,700
2014/08/27 2,041 2,054 2,000 2,014 10,400
2014/08/26 2,053 2,053 2,012 2,030 6,000
2014/08/25 2,049 2,052 2,015 2,038 7,800
2014/08/22 2,050 2,059 2,000 2,025 8,800
2014/08/21 2,030 2,052 2,000 2,052 12,600
2014/08/20 2,013 2,029 2,011 2,025 6,200
2014/08/19 2,020 2,023 2,005 2,010 8,500
2014/08/18 2,000 2,006 1,994 2,004 7,700
2014/08/15 1,995 2,010 1,991 2,008 6,000
2014/08/14 1,999 2,000 1,990 1,995 7,900
2014/08/13 1,965 1,995 1,965 1,989 3,300
2014/08/12 1,977 1,991 1,971 1,981 5,600
2014/08/11 1,940 1,980 1,940 1,977 5,400
2014/08/08 1,989 1,996 1,912 1,912 12,600
2014/08/07 1,964 1,964 1,939 1,953 8,100
2014/08/06 1,990 1,992 1,960 1,967 8,900
2014/08/05 2,013 2,015 1,990 1,991 9,300
2014/08/04 2,011 2,030 2,011 2,014 5,900
2014/08/01 2,001 2,086 2,001 2,033 12,200
2014/07/31 2,084 2,084 2,045 2,045 10,200
2014/07/30 2,044 2,060 2,039 2,059 6,100
2014/07/29 2,058 2,059 2,042 2,057 6,700
2014/07/28 2,065 2,065 2,016 2,045 11,000
2014/07/25 2,033 2,059 2,033 2,051 8,500
2014/07/24 2,060 2,065 2,020 2,040 11,300
2014/07/23 2,054 2,065 2,038 2,050 5,000
2014/07/22 2,060 2,100 2,028 2,065 20,600
2014/07/18 2,033 2,051 2,026 2,035 8,700
2014/07/17 2,069 2,074 2,056 2,066 8,800
2014/07/16 2,082 2,100 2,053 2,071 12,400
2014/07/15 2,064 2,080 2,064 2,072 10,700
2014/07/14 2,069 2,079 2,069 2,078 7,500
2014/07/11 2,078 2,078 2,046 2,066 10,500
2014/07/10 2,089 2,091 2,077 2,080 10,600
2014/07/09 2,071 2,082 2,057 2,075 8,300
2014/07/08 2,090 2,090 2,069 2,087 9,300
2014/07/07 2,066 2,093 2,061 2,093 9,500
2014/07/04 2,043 2,079 2,036 2,076 13,000
2014/07/03 2,040 2,044 2,030 2,043 8,800
2014/07/02 2,026 2,044 2,026 2,042 9,300
2014/07/01 2,008 2,040 2,002 2,030 25,000
2014/06/30 2,000 2,012 1,983 2,002 30,900
2014/06/27 1,997 1,997 1,928 1,957 16,800
2014/06/26 1,988 1,992 1,982 1,983 22,000
2014/06/25 2,012 2,025 2,006 2,010 42,600
2014/06/24 1,992 2,018 1,992 2,015 23,600
2014/06/23 1,995 2,000 1,990 1,993 18,100
2014/06/20 1,990 1,999 1,980 1,980 51,500
2014/06/19 1,999 2,014 1,988 1,988 37,900
2014/06/18 1,984 1,998 1,984 1,989 14,000
2014/06/17 1,984 2,004 1,984 1,994 14,900
2014/06/16 1,999 2,009 1,988 1,994 17,700
2014/06/13 1,979 1,997 1,977 1,991 27,000
2014/06/12 1,985 1,995 1,976 1,979 11,000
2014/06/11 1,982 2,000 1,982 1,998 6,600
2014/06/10 1,993 2,000 1,976 1,982 8,100
2014/06/09 1,999 2,004 1,984 1,995 18,600
2014/06/06 1,982 1,995 1,982 1,995 12,400
2014/06/05 1,986 1,993 1,967 1,982 3,400
2014/06/04 1,980 1,991 1,978 1,986 6,100
2014/06/03 1,995 1,995 1,975 1,980 4,500
2014/06/02 1,973 1,995 1,970 1,980 10,200
2014/05/30 1,956 1,989 1,941 1,947 11,600
2014/05/29 1,984 1,992 1,968 1,990 5,400
2014/05/28 1,984 1,994 1,979 1,989 7,700
2014/05/27 1,978 1,983 1,968 1,978 6,700
2014/05/26 1,978 1,979 1,960 1,973 9,800
2014/05/23 1,952 1,967 1,938 1,961 13,400
2014/05/22 1,920 1,950 1,907 1,947 9,700
2014/05/21 1,905 1,928 1,898 1,913 6,900
2014/05/20 1,919 1,921 1,899 1,904 7,800
2014/05/19 1,913 1,917 1,903 1,904 5,600
2014/05/16 1,923 1,946 1,905 1,905 16,800
2014/05/15 1,922 1,965 1,917 1,942 7,800
2014/05/14 1,931 1,960 1,923 1,941 7,400
2014/05/13 1,922 1,943 1,912 1,940 8,700
2014/05/12 1,936 1,936 1,898 1,902 9,700
2014/05/09 1,921 1,949 1,885 1,944 12,100
2014/05/08 1,881 1,924 1,881 1,892 8,300
2014/05/07 1,931 1,940 1,883 1,884 17,000
2014/05/02 1,923 1,949 1,923 1,947 2,400
2014/05/01 1,919 1,948 1,918 1,946 14,000
2014/04/30 1,956 1,960 1,906 1,928 11,900
2014/04/28 1,945 1,952 1,918 1,923 10,000
2014/04/25 1,969 1,974 1,937 1,945 14,200
2014/04/24 1,950 1,969 1,926 1,938 4,800
2014/04/23 1,960 1,973 1,951 1,956 6,800
2014/04/22 1,984 1,984 1,945 1,954 8,200
2014/04/21 1,987 1,995 1,974 1,981 9,300
2014/04/18 1,988 1,989 1,967 1,983 11,200
2014/04/17 1,985 1,990 1,968 1,987 12,900
2014/04/16 1,931 1,985 1,929 1,974 26,600
2014/04/15 1,885 1,918 1,868 1,907 12,300
2014/04/14 1,862 1,904 1,862 1,873 12,400
2014/04/11 1,881 1,894 1,857 1,863 11,000
2014/04/10 1,886 1,937 1,886 1,897 13,200
2014/04/09 1,901 1,907 1,880 1,882 22,600
2014/04/08 1,949 1,949 1,915 1,923 11,900
2014/04/07 1,954 1,963 1,938 1,951 9,800
2014/04/04 1,978 1,982 1,966 1,975 6,200
2014/04/03 1,958 1,989 1,945 1,978 14,700
2014/04/02 1,969 1,992 1,954 1,968 21,400
2014/04/01 1,958 1,967 1,937 1,967 12,000
2014/03/31 1,959 1,970 1,943 1,970 15,500
2014/03/28 1,932 1,962 1,902 1,961 13,800
2014/03/27 1,960 1,960 1,916 1,946 19,300
2014/03/26 1,940 1,971 1,932 1,943 27,800
2014/03/25 1,909 1,924 1,901 1,920 27,300
2014/03/24 1,836 1,908 1,836 1,898 30,300
2014/03/20 1,885 1,911 1,830 1,836 41,400
2014/03/19 1,891 1,891 1,860 1,864 20,400
2014/03/18 1,849 1,896 1,849 1,887 20,400
2014/03/17 1,843 1,889 1,823 1,826 15,900
2014/03/14 1,852 1,896 1,845 1,850 47,500
2014/03/13 1,890 1,900 1,886 1,898 6,300
2014/03/12 1,885 1,900 1,885 1,889 12,900
2014/03/11 1,891 1,900 1,887 1,900 10,300
2014/03/10 1,900 1,901 1,884 1,891 9,300
2014/03/07 1,900 1,900 1,875 1,900 10,400
2014/03/06 1,880 1,909 1,880 1,907 18,600
2014/03/05 1,884 1,884 1,863 1,876 6,700
2014/03/04 1,850 1,888 1,850 1,874 22,900
2014/03/03 1,854 1,857 1,831 1,857 8,300
2014/02/28 1,897 1,897 1,851 1,882 20,000
2014/02/27 1,900 1,900 1,873 1,893 8,600
2014/02/26 1,891 1,897 1,879 1,893 4,700
2014/02/25 1,890 1,900 1,873 1,900 20,700
2014/02/24 1,870 1,899 1,847 1,873 15,000
2014/02/21 1,850 1,875 1,850 1,872 17,800
2014/02/20 1,825 1,870 1,825 1,839 16,900
2014/02/19 1,863 1,863 1,823 1,832 12,500
2014/02/18 1,856 1,867 1,816 1,864 18,400
2014/02/17 1,854 1,857 1,807 1,856 15,600
2014/02/14 1,890 1,890 1,810 1,853 21,900
2014/02/13 1,865 1,900 1,825 1,895 32,900
2014/02/12 1,850 1,880 1,830 1,870 14,100
2014/02/10 1,855 1,855 1,808 1,821 12,400
2014/02/07 1,840 1,840 1,800 1,837 17,900
2014/02/06 1,758 1,836 1,758 1,812 30,300
2014/02/05 1,698 1,805 1,698 1,758 36,800
2014/02/04 1,737 1,740 1,683 1,698 45,100
2014/02/03 1,771 1,779 1,754 1,757 15,900
2014/01/31 1,768 1,792 1,750 1,781 18,900
2014/01/30 1,801 1,803 1,768 1,775 20,600
2014/01/29 1,769 1,834 1,769 1,827 23,400
2014/01/28 1,775 1,788 1,752 1,753 28,000
2014/01/27 1,775 1,775 1,739 1,744 30,500
2014/01/24 1,821 1,828 1,761 1,792 39,500
2014/01/23 1,895 1,895 1,805 1,849 32,000
2014/01/22 1,881 1,897 1,868 1,892 17,600
2014/01/21 1,875 1,887 1,864 1,876 21,300
2014/01/20 1,859 1,875 1,847 1,875 19,300
2014/01/17 1,849 1,867 1,837 1,856 17,100
2014/01/16 1,850 1,854 1,829 1,849 13,100
2014/01/15 1,837 1,848 1,812 1,845 15,500
2014/01/14 1,817 1,834 1,802 1,811 18,900
2014/01/10 1,850 1,850 1,821 1,833 14,700
2014/01/09 1,860 1,860 1,831 1,848 11,600
2014/01/08 1,855 1,858 1,840 1,858 12,100
2014/01/07 1,852 1,852 1,824 1,837 10,600
2014/01/06 1,879 1,879 1,848 1,852 25,300

このページの先頭へ