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
2016/12/30 2,630 2,640 2,592 2,611 12,300
2016/12/29 2,650 2,650 2,602 2,630 23,200
2016/12/28 2,674 2,674 2,625 2,658 43,100
2016/12/27 2,703 2,704 2,664 2,704 155,700
2016/12/26 2,709 2,709 2,660 2,689 68,300
2016/12/22 2,682 2,688 2,638 2,681 34,200
2016/12/21 2,700 2,704 2,666 2,686 62,900
2016/12/20 2,711 2,719 2,684 2,703 43,700
2016/12/19 2,743 2,744 2,668 2,695 30,300
2016/12/16 2,708 2,734 2,702 2,734 20,900
2016/12/15 2,691 2,706 2,680 2,695 21,500
2016/12/14 2,695 2,700 2,679 2,696 14,400
2016/12/13 2,673 2,700 2,652 2,695 19,700
2016/12/12 2,673 2,685 2,643 2,675 17,700
2016/12/09 2,615 2,686 2,615 2,686 26,900
2016/12/08 2,630 2,646 2,613 2,632 21,800
2016/12/07 2,582 2,619 2,582 2,608 15,900
2016/12/06 2,566 2,587 2,566 2,580 16,600
2016/12/05 2,574 2,574 2,528 2,549 18,400
2016/12/02 2,599 2,601 2,569 2,574 17,400
2016/12/01 2,618 2,628 2,594 2,599 14,800
2016/11/30 2,599 2,599 2,578 2,589 11,700
2016/11/29 2,577 2,594 2,570 2,591 14,700
2016/11/28 2,612 2,612 2,568 2,594 27,600
2016/11/25 2,628 2,635 2,601 2,612 17,500
2016/11/24 2,629 2,629 2,607 2,628 8,300
2016/11/22 2,622 2,622 2,582 2,597 32,700
2016/11/21 2,643 2,662 2,626 2,642 16,100
2016/11/18 2,642 2,654 2,618 2,643 18,200
2016/11/17 2,622 2,652 2,622 2,642 12,100
2016/11/16 2,640 2,640 2,605 2,639 14,100
2016/11/15 2,638 2,638 2,586 2,609 19,200
2016/11/14 2,647 2,663 2,620 2,638 18,300
2016/11/11 2,701 2,730 2,602 2,640 17,500
2016/11/10 2,625 2,678 2,590 2,671 18,100
2016/11/09 2,640 2,652 2,500 2,500 18,000
2016/11/08 2,686 2,710 2,600 2,604 18,100
2016/11/07 2,818 2,818 2,710 2,715 7,100
2016/11/04 2,751 2,775 2,733 2,746 10,100
2016/11/02 2,810 2,848 2,769 2,777 12,700
2016/11/01 2,854 2,863 2,821 2,850 7,900
2016/10/31 2,859 2,902 2,847 2,851 4,800
2016/10/28 2,866 2,871 2,801 2,859 19,600
2016/10/27 2,839 2,850 2,809 2,831 6,000
2016/10/26 2,805 2,844 2,805 2,839 10,000
2016/10/25 2,814 2,836 2,813 2,825 12,600
2016/10/24 2,813 2,840 2,808 2,830 6,700
2016/10/21 2,824 2,838 2,819 2,821 4,200
2016/10/20 2,812 2,822 2,788 2,807 13,300
2016/10/19 2,800 2,819 2,774 2,798 10,200
2016/10/18 2,798 2,813 2,787 2,803 6,600
2016/10/17 2,784 2,800 2,767 2,795 10,800
2016/10/14 2,765 2,780 2,746 2,777 6,600
2016/10/13 2,786 2,786 2,741 2,766 7,500
2016/10/12 2,781 2,813 2,761 2,766 8,100
2016/10/11 2,770 2,829 2,770 2,828 7,200
2016/10/07 2,844 2,844 2,789 2,806 5,900
2016/10/06 2,823 2,850 2,813 2,844 8,300
2016/10/05 2,790 2,817 2,772 2,814 12,500
2016/10/04 2,748 2,785 2,748 2,772 6,100
2016/10/03 2,721 2,740 2,721 2,731 5,500
2016/09/30 2,758 2,763 2,703 2,707 10,800
2016/09/29 2,767 2,794 2,748 2,794 8,500
2016/09/28 2,799 2,799 2,742 2,766 7,500
2016/09/27 2,690 2,780 2,667 2,780 13,000
2016/09/26 2,673 2,729 2,665 2,702 6,400
2016/09/23 2,745 2,745 2,656 2,713 29,100
2016/09/21 2,617 2,733 2,604 2,730 26,600
2016/09/20 2,547 2,592 2,533 2,567 20,400
2016/09/16 2,536 2,564 2,520 2,544 15,100
2016/09/15 2,547 2,556 2,528 2,535 7,300
2016/09/14 2,537 2,570 2,537 2,551 6,400
2016/09/13 2,546 2,568 2,529 2,546 9,800
2016/09/12 2,500 2,529 2,481 2,526 10,200
2016/09/09 2,541 2,545 2,514 2,519 15,600
2016/09/08 2,549 2,572 2,549 2,568 10,800
2016/09/07 2,525 2,554 2,525 2,554 7,800
2016/09/06 2,494 2,539 2,494 2,533 6,300
2016/09/05 2,500 2,535 2,494 2,494 4,700
2016/09/02 2,470 2,507 2,461 2,497 9,900
2016/09/01 2,445 2,500 2,445 2,470 7,000
2016/08/31 2,429 2,457 2,418 2,450 12,400
2016/08/30 2,457 2,457 2,415 2,429 3,100
2016/08/29 2,467 2,473 2,423 2,457 6,600
2016/08/26 2,464 2,464 2,404 2,406 8,400
2016/08/25 2,480 2,480 2,443 2,451 11,100
2016/08/24 2,492 2,528 2,490 2,496 4,800
2016/08/23 2,497 2,562 2,483 2,483 12,700
2016/08/22 2,537 2,550 2,500 2,525 9,100
2016/08/19 2,586 2,608 2,515 2,523 9,500
2016/08/18 2,561 2,611 2,558 2,565 11,500
2016/08/17 2,602 2,630 2,571 2,581 16,700
2016/08/16 2,801 2,801 2,626 2,632 17,700
2016/08/15 2,809 2,844 2,762 2,770 5,000
2016/08/12 2,760 2,821 2,752 2,809 7,500
2016/08/10 2,707 2,750 2,699 2,710 4,700
2016/08/09 2,726 2,756 2,721 2,749 4,000
2016/08/08 2,776 2,776 2,699 2,741 7,900
2016/08/05 2,686 2,750 2,686 2,692 6,300
2016/08/04 2,682 2,716 2,655 2,686 4,800
2016/08/03 2,730 2,730 2,666 2,679 7,600
2016/08/02 2,770 2,821 2,751 2,754 7,800
2016/08/01 2,820 2,843 2,763 2,816 6,200
2016/07/29 2,860 2,860 2,790 2,846 5,600
2016/07/28 2,798 2,870 2,784 2,866 7,300
2016/07/27 2,843 2,882 2,807 2,820 9,900
2016/07/26 2,808 2,841 2,788 2,809 9,700
2016/07/25 2,889 2,889 2,809 2,818 9,300
2016/07/22 2,831 2,870 2,816 2,839 5,900
2016/07/21 2,911 2,930 2,850 2,867 7,100
2016/07/20 2,838 2,868 2,825 2,868 5,700
2016/07/19 2,870 2,900 2,784 2,861 14,300
2016/07/15 2,860 2,870 2,810 2,858 9,900
2016/07/14 2,794 2,871 2,794 2,850 15,200
2016/07/13 2,850 2,871 2,794 2,808 10,300
2016/07/12 2,810 2,867 2,808 2,823 19,200
2016/07/11 2,679 2,770 2,679 2,757 14,700
2016/07/08 2,694 2,709 2,630 2,631 12,500
2016/07/07 2,645 2,675 2,644 2,655 7,200
2016/07/06 2,655 2,678 2,618 2,664 12,000
2016/07/05 2,687 2,692 2,656 2,684 8,700
2016/07/04 2,647 2,673 2,627 2,659 7,300
2016/07/01 2,619 2,676 2,617 2,676 10,000
2016/06/30 2,680 2,686 2,607 2,619 12,200
2016/06/29 2,701 2,727 2,670 2,672 7,900
2016/06/28 2,650 2,760 2,610 2,701 35,700
2016/06/27 2,582 2,663 2,562 2,657 67,100
2016/06/24 2,674 2,689 2,424 2,432 25,100
2016/06/23 2,635 2,674 2,605 2,674 11,500
2016/06/22 2,652 2,682 2,639 2,655 10,900
2016/06/21 2,635 2,700 2,614 2,693 6,300
2016/06/20 2,659 2,686 2,609 2,661 19,600
2016/06/17 2,596 2,720 2,585 2,624 18,300
2016/06/16 2,626 2,626 2,557 2,570 14,300
2016/06/15 2,600 2,650 2,582 2,598 7,800
2016/06/14 2,635 2,650 2,605 2,607 7,000
2016/06/13 2,661 2,699 2,633 2,635 16,300
2016/06/10 2,709 2,723 2,704 2,715 20,600
2016/06/09 2,710 2,724 2,670 2,709 21,600
2016/06/08 2,698 2,738 2,684 2,736 10,300
2016/06/07 2,692 2,718 2,671 2,700 5,500
2016/06/06 2,651 2,701 2,651 2,693 9,800
2016/06/03 2,669 2,719 2,656 2,701 7,100
2016/06/02 2,668 2,731 2,660 2,669 10,700
2016/06/01 2,647 2,709 2,647 2,694 10,600
2016/05/31 2,620 2,696 2,613 2,696 22,000
2016/05/30 2,591 2,642 2,591 2,639 6,900
2016/05/27 2,605 2,627 2,575 2,609 8,900
2016/05/26 2,610 2,610 2,571 2,600 5,900
2016/05/25 2,618 2,618 2,569 2,598 8,200
2016/05/24 2,578 2,605 2,566 2,580 7,100
2016/05/23 2,612 2,612 2,535 2,582 15,400
2016/05/20 2,632 2,676 2,613 2,628 19,000
2016/05/19 2,580 2,650 2,578 2,630 22,700
2016/05/18 2,575 2,600 2,540 2,578 11,600
2016/05/17 2,583 2,593 2,537 2,570 15,300
2016/05/16 2,519 2,570 2,519 2,541 13,500
2016/05/13 2,557 2,561 2,501 2,509 13,400
2016/05/12 2,583 2,583 2,515 2,557 7,900
2016/05/11 2,637 2,637 2,557 2,583 10,000
2016/05/10 2,530 2,614 2,530 2,614 15,000
2016/05/09 2,510 2,524 2,470 2,486 7,200
2016/05/06 2,489 2,493 2,451 2,481 13,300
2016/05/02 2,500 2,529 2,486 2,489 13,700
2016/04/28 2,645 2,655 2,560 2,580 11,700
2016/04/27 2,679 2,679 2,620 2,645 9,200
2016/04/26 2,674 2,682 2,641 2,658 8,400
2016/04/25 2,749 2,749 2,621 2,665 23,600
2016/04/22 2,716 2,716 2,659 2,702 13,100
2016/04/21 2,698 2,764 2,675 2,746 18,200
2016/04/20 2,695 2,695 2,646 2,648 12,700
2016/04/19 2,669 2,669 2,645 2,661 11,900
2016/04/18 2,560 2,602 2,537 2,578 18,700
2016/04/15 2,632 2,641 2,593 2,629 9,300
2016/04/14 2,581 2,633 2,559 2,633 14,100
2016/04/13 2,538 2,546 2,516 2,546 5,500
2016/04/12 2,467 2,539 2,467 2,512 9,700
2016/04/11 2,502 2,502 2,435 2,467 7,200
2016/04/08 2,500 2,543 2,464 2,505 12,800
2016/04/07 2,520 2,552 2,520 2,542 6,800
2016/04/06 2,536 2,613 2,503 2,515 13,800
2016/04/05 2,614 2,616 2,535 2,536 8,400
2016/04/04 2,569 2,667 2,569 2,629 12,100
2016/04/01 2,707 2,726 2,561 2,564 19,600
2016/03/31 2,800 2,803 2,666 2,704 13,800
2016/03/30 2,833 2,868 2,793 2,800 14,100
2016/03/29 2,764 2,848 2,738 2,848 21,200
2016/03/28 2,710 2,773 2,691 2,770 25,000
2016/03/25 2,681 2,681 2,638 2,669 11,000
2016/03/24 2,704 2,732 2,669 2,672 10,700
2016/03/23 2,765 2,765 2,690 2,708 11,900
2016/03/22 2,740 2,740 2,684 2,733 19,800
2016/03/18 2,703 2,703 2,610 2,690 25,500
2016/03/17 2,741 2,741 2,608 2,702 16,800
2016/03/16 2,758 2,758 2,700 2,702 9,100
2016/03/15 2,725 2,792 2,694 2,744 12,300
2016/03/14 2,746 2,763 2,715 2,745 14,800
2016/03/11 2,750 2,767 2,699 2,747 26,800
2016/03/10 2,715 2,767 2,706 2,760 14,600
2016/03/09 2,695 2,698 2,653 2,685 11,500
2016/03/08 2,755 2,766 2,703 2,721 11,500
2016/03/07 2,830 2,850 2,768 2,772 8,600
2016/03/04 2,767 2,829 2,748 2,819 9,500
2016/03/03 2,765 2,815 2,723 2,765 13,600
2016/03/02 2,816 2,864 2,757 2,781 26,800
2016/03/01 2,693 2,738 2,632 2,716 18,500
2016/02/29 2,824 2,850 2,684 2,693 22,300
2016/02/26 2,750 2,796 2,730 2,774 25,000
2016/02/25 2,618 2,733 2,618 2,726 17,000
2016/02/24 2,590 2,633 2,581 2,601 23,600
2016/02/23 2,644 2,695 2,590 2,590 21,900
2016/02/22 2,604 2,700 2,588 2,642 24,800
2016/02/19 2,641 2,694 2,606 2,627 21,200
2016/02/18 2,759 2,775 2,628 2,652 48,300
2016/02/17 2,698 2,719 2,618 2,659 28,600
2016/02/16 2,693 2,735 2,651 2,664 20,900
2016/02/15 2,634 2,732 2,610 2,675 22,800
2016/02/12 2,403 2,579 2,401 2,466 29,100
2016/02/10 2,490 2,528 2,407 2,428 17,400
2016/02/09 2,449 2,498 2,414 2,428 10,600
2016/02/08 2,409 2,624 2,409 2,599 20,000
2016/02/05 2,492 2,512 2,396 2,429 16,100
2016/02/04 2,558 2,558 2,521 2,533 12,100
2016/02/03 2,603 2,603 2,520 2,562 16,700
2016/02/02 2,569 2,671 2,554 2,629 24,900
2016/02/01 2,535 2,564 2,501 2,559 23,100
2016/01/29 2,429 2,443 2,366 2,435 23,200
2016/01/28 2,402 2,428 2,384 2,390 22,800
2016/01/27 2,450 2,463 2,400 2,422 19,800
2016/01/26 2,450 2,455 2,404 2,411 14,600
2016/01/25 2,488 2,488 2,445 2,455 21,500
2016/01/22 2,406 2,441 2,372 2,438 26,700
2016/01/21 2,441 2,473 2,346 2,346 23,700
2016/01/20 2,561 2,561 2,442 2,445 23,700
2016/01/19 2,587 2,610 2,522 2,546 15,000
2016/01/18 2,626 2,626 2,578 2,603 11,900
2016/01/15 2,664 2,689 2,608 2,630 18,900
2016/01/14 2,692 2,692 2,623 2,652 14,900
2016/01/13 2,691 2,756 2,691 2,717 13,400
2016/01/12 2,731 2,760 2,688 2,688 16,800
2016/01/08 2,827 2,854 2,758 2,762 10,000
2016/01/07 2,875 2,889 2,813 2,835 14,000
2016/01/06 2,945 2,945 2,834 2,888 14,000
2016/01/05 2,910 2,968 2,882 2,934 19,000
2016/01/04 3,020 3,020 2,923 2,927 14,500

このページの先頭へ