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
2015/12/30 3,085 3,085 3,015 3,045 7,400
2015/12/29 3,040 3,070 2,986 3,055 11,200
2015/12/28 2,961 3,010 2,935 3,010 25,600
2015/12/25 2,959 2,982 2,910 2,979 82,000
2015/12/24 3,040 3,050 3,000 3,000 30,700
2015/12/22 3,125 3,125 3,015 3,035 22,200
2015/12/21 3,190 3,230 3,105 3,160 30,600
2015/12/18 3,240 3,295 3,185 3,190 20,500
2015/12/17 3,205 3,245 3,175 3,220 26,900
2015/12/16 3,130 3,160 3,080 3,130 17,900
2015/12/15 3,140 3,155 3,085 3,095 11,900
2015/12/14 3,165 3,185 3,130 3,150 17,100
2015/12/11 3,170 3,205 3,170 3,185 39,200
2015/12/10 3,100 3,165 3,100 3,135 16,600
2015/12/09 3,115 3,155 3,050 3,090 19,400
2015/12/08 3,115 3,150 3,075 3,100 15,200
2015/12/07 3,120 3,160 3,120 3,125 11,100
2015/12/04 3,075 3,140 3,070 3,100 14,500
2015/12/03 3,065 3,155 3,065 3,150 13,200
2015/12/02 3,005 3,110 2,998 3,105 16,400
2015/12/01 3,020 3,050 2,997 3,005 13,200
2015/11/30 3,050 3,075 3,005 3,040 16,000
2015/11/27 3,100 3,100 2,990 3,015 37,100
2015/11/26 3,050 3,090 3,050 3,065 11,700
2015/11/25 3,070 3,070 3,015 3,030 12,400
2015/11/24 2,979 3,065 2,979 3,050 31,000
2015/11/20 2,970 3,010 2,962 2,979 15,600
2015/11/19 2,985 3,050 2,901 3,000 33,900
2015/11/18 2,982 2,984 2,958 2,973 14,200
2015/11/17 2,910 2,938 2,897 2,937 16,500
2015/11/16 2,874 2,888 2,823 2,875 14,100
2015/11/13 2,911 2,930 2,854 2,876 28,000
2015/11/12 2,948 2,969 2,927 2,932 23,900
2015/11/11 2,920 2,962 2,901 2,946 16,400
2015/11/10 2,975 2,984 2,923 2,946 15,800
2015/11/09 2,905 2,990 2,900 2,985 25,200
2015/11/06 2,942 2,976 2,900 2,934 19,400
2015/11/05 2,842 2,900 2,842 2,892 13,500
2015/11/04 2,820 2,883 2,781 2,871 19,400
2015/11/02 2,826 2,876 2,781 2,788 21,500
2015/10/30 2,848 2,886 2,845 2,876 23,100
2015/10/29 2,777 2,835 2,777 2,822 10,000
2015/10/28 2,786 2,801 2,758 2,801 5,600
2015/10/27 2,815 2,819 2,778 2,789 9,900
2015/10/26 2,794 2,815 2,787 2,807 20,900
2015/10/23 2,775 2,787 2,717 2,787 15,700
2015/10/22 2,720 2,745 2,714 2,728 8,600
2015/10/21 2,676 2,758 2,676 2,758 11,300
2015/10/20 2,673 2,680 2,660 2,666 4,500
2015/10/19 2,677 2,677 2,639 2,673 6,200
2015/10/16 2,712 2,719 2,664 2,677 11,200
2015/10/15 2,623 2,682 2,623 2,682 5,700
2015/10/14 2,707 2,725 2,622 2,623 14,300
2015/10/13 2,711 2,732 2,700 2,732 7,700
2015/10/09 2,686 2,739 2,668 2,739 10,700
2015/10/08 2,679 2,720 2,645 2,685 7,600
2015/10/07 2,723 2,723 2,633 2,687 14,000
2015/10/06 2,774 2,775 2,704 2,723 11,000
2015/10/05 2,799 2,800 2,733 2,737 11,600
2015/10/02 2,652 2,812 2,652 2,812 27,400
2015/10/01 2,661 2,681 2,570 2,652 13,700
2015/09/30 2,550 2,664 2,550 2,636 14,400
2015/09/29 2,627 2,660 2,536 2,551 19,200
2015/09/28 2,686 2,690 2,641 2,657 12,800
2015/09/25 2,635 2,645 2,573 2,645 18,400
2015/09/24 2,686 2,720 2,558 2,585 24,100
2015/09/18 2,750 2,750 2,669 2,686 22,700
2015/09/17 2,711 2,750 2,687 2,750 24,500
2015/09/16 2,702 2,720 2,626 2,662 13,500
2015/09/15 2,659 2,698 2,651 2,686 9,100
2015/09/14 2,669 2,719 2,633 2,659 10,600
2015/09/11 2,703 2,727 2,643 2,663 34,300
2015/09/10 2,551 2,659 2,551 2,650 15,000
2015/09/09 2,600 2,661 2,528 2,601 22,900
2015/09/08 2,572 2,661 2,542 2,570 10,600
2015/09/07 2,539 2,585 2,496 2,584 8,100
2015/09/04 2,597 2,674 2,541 2,558 24,200
2015/09/03 2,634 2,788 2,568 2,574 18,100
2015/09/02 2,530 2,639 2,512 2,622 35,000
2015/09/01 2,722 2,734 2,586 2,608 21,100
2015/08/31 2,647 2,763 2,604 2,763 18,300
2015/08/28 2,578 2,661 2,522 2,658 12,800
2015/08/27 2,515 2,551 2,434 2,478 33,100
2015/08/26 2,410 2,505 2,401 2,467 23,000
2015/08/25 2,450 2,640 2,403 2,403 27,200
2015/08/24 2,552 2,600 2,499 2,516 13,900
2015/08/21 2,661 2,699 2,600 2,602 18,700
2015/08/20 2,798 2,803 2,702 2,728 11,600
2015/08/19 2,838 2,838 2,783 2,793 7,600
2015/08/18 2,807 2,840 2,776 2,833 12,400
2015/08/17 2,799 2,820 2,772 2,807 12,100
2015/08/14 2,753 2,765 2,747 2,763 7,600
2015/08/13 2,731 2,765 2,731 2,747 9,500
2015/08/12 2,731 2,770 2,721 2,755 8,400
2015/08/11 2,738 2,800 2,720 2,771 21,100
2015/08/10 2,672 2,757 2,670 2,738 24,800
2015/08/07 2,605 2,688 2,600 2,672 30,100
2015/08/06 2,567 2,634 2,567 2,605 17,600
2015/08/05 2,547 2,588 2,542 2,567 19,300
2015/08/04 2,540 2,547 2,499 2,547 12,100
2015/08/03 2,540 2,541 2,517 2,534 6,000
2015/07/31 2,530 2,548 2,522 2,544 7,600
2015/07/30 2,508 2,522 2,494 2,517 6,600
2015/07/29 2,537 2,537 2,484 2,508 6,200
2015/07/28 2,451 2,549 2,420 2,521 16,600
2015/07/27 2,510 2,510 2,420 2,450 19,200
2015/07/24 2,546 2,546 2,509 2,517 14,200
2015/07/23 2,499 2,530 2,497 2,530 13,400
2015/07/22 2,498 2,507 2,475 2,493 20,000
2015/07/21 2,505 2,505 2,481 2,496 8,700
2015/07/17 2,499 2,499 2,463 2,468 6,200
2015/07/16 2,470 2,493 2,463 2,483 15,000
2015/07/15 2,420 2,472 2,407 2,470 13,900
2015/07/14 2,417 2,422 2,387 2,416 14,900
2015/07/13 2,352 2,371 2,338 2,360 13,800
2015/07/10 2,306 2,346 2,305 2,317 17,500
2015/07/09 2,325 2,325 2,275 2,300 20,500
2015/07/08 2,421 2,422 2,370 2,375 19,000
2015/07/07 2,440 2,451 2,416 2,430 8,100
2015/07/06 2,435 2,435 2,405 2,407 12,800
2015/07/03 2,484 2,484 2,444 2,445 7,000
2015/07/02 2,485 2,485 2,451 2,477 14,400
2015/07/01 2,447 2,471 2,431 2,455 13,700
2015/06/30 2,435 2,464 2,399 2,448 18,300
2015/06/29 2,475 2,481 2,435 2,435 22,200
2015/06/26 2,547 2,547 2,471 2,497 39,700
2015/06/25 2,570 2,578 2,546 2,547 70,100
2015/06/24 2,578 2,582 2,566 2,574 19,000
2015/06/23 2,545 2,579 2,541 2,578 22,400
2015/06/22 2,530 2,542 2,528 2,541 17,300
2015/06/19 2,547 2,547 2,525 2,530 15,900
2015/06/18 2,528 2,545 2,525 2,525 18,600
2015/06/17 2,534 2,538 2,520 2,528 15,700
2015/06/16 2,536 2,547 2,518 2,534 14,800
2015/06/15 2,534 2,543 2,512 2,540 10,500
2015/06/12 2,557 2,557 2,525 2,534 31,500
2015/06/11 2,513 2,547 2,513 2,541 15,100
2015/06/10 2,519 2,557 2,503 2,513 14,400
2015/06/09 2,531 2,538 2,516 2,516 13,400
2015/06/08 2,534 2,600 2,518 2,531 14,500
2015/06/05 2,526 2,548 2,512 2,534 12,000
2015/06/04 2,531 2,571 2,531 2,545 11,500
2015/06/03 2,550 2,557 2,539 2,544 10,700
2015/06/02 2,600 2,613 2,538 2,564 15,300
2015/06/01 2,587 2,626 2,570 2,613 17,200
2015/05/29 2,561 2,592 2,559 2,587 14,400
2015/05/28 2,568 2,590 2,550 2,559 12,200
2015/05/27 2,545 2,589 2,540 2,568 12,600
2015/05/26 2,553 2,553 2,529 2,545 6,400
2015/05/25 2,558 2,567 2,540 2,543 15,800
2015/05/22 2,523 2,538 2,515 2,537 9,200
2015/05/21 2,525 2,547 2,520 2,523 10,100
2015/05/20 2,540 2,540 2,501 2,511 16,300
2015/05/19 2,514 2,596 2,508 2,523 17,600
2015/05/18 2,490 2,515 2,488 2,514 16,200
2015/05/15 2,480 2,506 2,480 2,490 12,800
2015/05/14 2,500 2,506 2,470 2,480 26,200
2015/05/13 2,505 2,516 2,482 2,506 14,700
2015/05/12 2,545 2,546 2,486 2,530 20,900
2015/05/11 2,564 2,601 2,538 2,558 22,500
2015/05/08 2,565 2,601 2,542 2,593 9,200
2015/05/07 2,539 2,619 2,538 2,581 16,600
2015/05/01 2,535 2,595 2,521 2,564 28,100
2015/04/30 2,657 2,657 2,582 2,620 15,400
2015/04/28 2,689 2,695 2,650 2,657 25,100
2015/04/27 2,678 2,684 2,660 2,684 10,000
2015/04/24 2,649 2,685 2,634 2,668 24,000
2015/04/23 2,637 2,638 2,614 2,631 8,700
2015/04/22 2,624 2,639 2,613 2,637 20,200
2015/04/21 2,609 2,627 2,590 2,610 16,800
2015/04/20 2,608 2,618 2,588 2,591 14,500
2015/04/17 2,619 2,619 2,602 2,609 16,900
2015/04/16 2,610 2,619 2,592 2,619 14,300
2015/04/15 2,606 2,607 2,590 2,605 9,400
2015/04/14 2,584 2,619 2,584 2,618 10,600
2015/04/13 2,593 2,599 2,582 2,596 8,500
2015/04/10 2,600 2,609 2,588 2,593 16,900
2015/04/09 2,603 2,611 2,591 2,611 10,000
2015/04/08 2,610 2,627 2,594 2,603 13,000
2015/04/07 2,576 2,620 2,576 2,594 18,600
2015/04/06 2,569 2,592 2,569 2,587 15,100
2015/04/03 2,624 2,624 2,575 2,617 16,500
2015/04/02 2,613 2,627 2,500 2,610 28,300
2015/04/01 2,563 2,595 2,556 2,576 20,000
2015/03/31 2,595 2,625 2,574 2,591 27,200
2015/03/30 2,501 2,647 2,480 2,579 59,300
2015/03/27 2,417 2,472 2,394 2,401 13,700
2015/03/26 2,484 2,484 2,437 2,450 17,200
2015/03/25 2,497 2,510 2,472 2,481 13,300
2015/03/24 2,473 2,496 2,460 2,491 27,600
2015/03/23 2,480 2,503 2,462 2,488 8,500
2015/03/20 2,479 2,515 2,479 2,500 12,200
2015/03/19 2,515 2,520 2,475 2,493 11,000
2015/03/18 2,495 2,510 2,495 2,510 16,000
2015/03/17 2,500 2,500 2,464 2,495 17,100
2015/03/16 2,500 2,504 2,465 2,482 14,000
2015/03/13 2,530 2,530 2,488 2,503 43,600
2015/03/12 2,470 2,490 2,460 2,480 16,000
2015/03/11 2,396 2,465 2,396 2,452 10,400
2015/03/10 2,414 2,425 2,383 2,396 10,600
2015/03/09 2,403 2,420 2,388 2,399 10,000
2015/03/06 2,418 2,473 2,383 2,414 28,800
2015/03/05 2,440 2,450 2,418 2,423 8,500
2015/03/04 2,442 2,450 2,399 2,424 14,500
2015/03/03 2,473 2,473 2,401 2,442 8,200
2015/03/02 2,467 2,478 2,443 2,444 9,900
2015/02/27 2,459 2,474 2,445 2,459 15,500
2015/02/26 2,435 2,475 2,427 2,473 19,600
2015/02/25 2,426 2,431 2,416 2,431 10,300
2015/02/24 2,415 2,426 2,399 2,425 13,300
2015/02/23 2,415 2,423 2,373 2,411 8,500
2015/02/20 2,405 2,427 2,404 2,424 18,100
2015/02/19 2,400 2,418 2,396 2,416 20,100
2015/02/18 2,380 2,414 2,372 2,395 21,600
2015/02/17 2,351 2,378 2,330 2,342 14,700
2015/02/16 2,375 2,410 2,300 2,340 21,400
2015/02/13 2,411 2,411 2,357 2,361 33,000
2015/02/12 2,342 2,384 2,339 2,361 22,600
2015/02/10 2,337 2,341 2,304 2,325 11,200
2015/02/09 2,325 2,332 2,309 2,332 5,900
2015/02/06 2,331 2,339 2,300 2,313 8,500
2015/02/05 2,334 2,334 2,300 2,331 7,100
2015/02/04 2,270 2,350 2,269 2,334 19,000
2015/02/03 2,273 2,310 2,246 2,271 42,500
2015/02/02 2,329 2,350 2,326 2,349 17,400
2015/01/30 2,294 2,329 2,291 2,324 21,300
2015/01/29 2,297 2,305 2,241 2,294 21,100
2015/01/28 2,253 2,298 2,248 2,298 14,600
2015/01/27 2,231 2,248 2,215 2,244 11,600
2015/01/26 2,189 2,206 2,172 2,204 9,200
2015/01/23 2,172 2,188 2,170 2,186 12,400
2015/01/22 2,151 2,164 2,131 2,161 8,400
2015/01/21 2,171 2,187 2,151 2,151 8,800
2015/01/20 2,146 2,170 2,145 2,170 8,000
2015/01/19 2,164 2,164 2,137 2,144 6,900
2015/01/16 2,138 2,162 2,111 2,134 14,700
2015/01/15 2,131 2,162 2,131 2,161 9,000
2015/01/14 2,154 2,154 2,123 2,131 9,800
2015/01/13 2,170 2,170 2,126 2,154 14,200
2015/01/09 2,137 2,167 2,137 2,158 13,500
2015/01/08 2,144 2,170 2,125 2,129 21,900
2015/01/07 2,141 2,189 2,141 2,147 13,600
2015/01/06 2,223 2,223 2,153 2,162 24,400
2015/01/05 2,265 2,267 2,239 2,240 12,700

このページの先頭へ