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
2021/12/30 2,698 2,713 2,681 2,698 34,000
2021/12/29 2,737 2,743 2,671 2,699 88,000
2021/12/28 2,760 2,835 2,758 2,826 118,300
2021/12/27 2,709 2,738 2,685 2,728 79,700
2021/12/24 2,715 2,715 2,683 2,704 221,900
2021/12/23 2,724 2,728 2,683 2,700 71,100
2021/12/22 2,738 2,738 2,675 2,693 42,800
2021/12/21 2,737 2,760 2,703 2,728 54,800
2021/12/20 2,782 2,787 2,703 2,714 61,800
2021/12/17 2,845 2,859 2,768 2,800 120,000
2021/12/16 2,884 2,884 2,827 2,844 41,700
2021/12/15 2,860 2,898 2,845 2,848 21,400
2021/12/14 2,885 2,891 2,846 2,856 26,100
2021/12/13 2,884 2,905 2,848 2,869 28,900
2021/12/10 2,938 2,940 2,837 2,867 63,900
2021/12/09 2,908 2,918 2,878 2,888 28,200
2021/12/08 2,910 2,910 2,881 2,908 21,600
2021/12/07 2,815 2,906 2,804 2,897 19,900
2021/12/06 2,823 2,863 2,800 2,810 29,400
2021/12/03 2,770 2,823 2,757 2,823 26,000
2021/12/02 2,683 2,802 2,683 2,730 28,700
2021/12/01 2,679 2,741 2,666 2,729 17,500
2021/11/30 2,685 2,743 2,659 2,680 27,800
2021/11/29 2,703 2,717 2,636 2,645 33,000
2021/11/26 2,750 2,763 2,698 2,703 21,900
2021/11/25 2,793 2,794 2,743 2,754 15,600
2021/11/24 2,870 2,870 2,791 2,793 11,900
2021/11/22 2,841 2,852 2,805 2,832 11,600
2021/11/19 2,877 2,877 2,807 2,841 19,300
2021/11/18 2,829 2,847 2,800 2,827 25,300
2021/11/17 2,892 2,892 2,822 2,822 7,700
2021/11/16 2,878 2,905 2,864 2,876 9,900
2021/11/15 2,918 2,918 2,830 2,838 11,500
2021/11/12 2,836 2,907 2,836 2,903 8,200
2021/11/11 2,807 2,840 2,805 2,831 5,100
2021/11/10 2,857 2,857 2,816 2,819 8,700
2021/11/09 2,901 2,910 2,848 2,848 7,400
2021/11/08 3,000 3,000 2,891 2,893 18,100
2021/11/05 2,975 3,030 2,947 2,994 17,900
2021/11/04 2,991 3,060 2,903 2,903 32,600
2021/11/02 3,025 3,040 2,989 2,995 15,400
2021/11/01 3,070 3,090 3,015 3,065 19,200
2021/10/29 2,914 3,050 2,909 3,025 24,300
2021/10/28 2,956 2,990 2,897 2,897 29,800
2021/10/27 2,994 2,994 2,945 2,956 12,500
2021/10/26 2,966 3,010 2,931 2,976 16,000
2021/10/25 2,935 2,968 2,928 2,948 13,200
2021/10/22 2,909 2,948 2,881 2,942 14,100
2021/10/21 2,970 2,970 2,913 2,913 15,600
2021/10/20 2,950 2,961 2,915 2,942 13,100
2021/10/19 2,960 2,960 2,901 2,935 11,600
2021/10/18 2,962 2,972 2,878 2,927 16,100
2021/10/15 2,922 2,955 2,905 2,950 12,100
2021/10/14 2,832 2,913 2,820 2,900 17,600
2021/10/13 2,888 2,888 2,830 2,832 19,200
2021/10/12 2,919 2,919 2,853 2,906 20,600
2021/10/11 2,942 2,958 2,919 2,946 10,700
2021/10/08 2,978 2,978 2,940 2,962 11,300
2021/10/07 3,005 3,005 2,882 2,884 19,100
2021/10/06 2,985 3,080 2,985 3,005 20,700
2021/10/05 3,065 3,090 2,963 2,963 16,500
2021/10/04 3,100 3,140 3,095 3,105 21,000
2021/10/01 3,060 3,105 3,025 3,065 28,000
2021/09/30 3,105 3,155 3,105 3,105 21,400
2021/09/29 3,125 3,125 3,060 3,105 26,800
2021/09/28 3,180 3,200 3,135 3,180 29,400
2021/09/27 3,225 3,225 3,180 3,200 19,800
2021/09/24 3,180 3,245 3,145 3,225 28,600
2021/09/22 3,095 3,155 3,075 3,110 21,300
2021/09/21 3,185 3,185 3,090 3,095 36,600
2021/09/17 3,195 3,225 3,165 3,220 37,700
2021/09/16 3,175 3,195 3,145 3,195 23,500
2021/09/15 3,110 3,145 3,090 3,130 22,600
2021/09/14 3,095 3,155 3,070 3,155 30,700
2021/09/13 3,000 3,070 2,963 3,060 35,700
2021/09/10 2,956 2,997 2,949 2,992 31,200
2021/09/09 2,979 3,000 2,943 2,955 23,500
2021/09/08 3,000 3,015 2,980 3,010 16,800
2021/09/07 3,045 3,050 2,957 2,982 24,800
2021/09/06 3,000 3,050 3,000 3,020 23,300
2021/09/03 2,978 3,005 2,943 2,976 33,600
2021/09/02 2,947 2,955 2,928 2,950 13,600
2021/09/01 2,943 2,967 2,916 2,932 8,500
2021/08/31 2,896 2,977 2,896 2,943 23,400
2021/08/30 2,936 2,953 2,923 2,932 16,400
2021/08/27 2,857 2,893 2,857 2,882 12,900
2021/08/26 2,911 2,913 2,860 2,877 15,400
2021/08/25 2,949 2,955 2,899 2,920 21,900
2021/08/24 2,996 2,996 2,943 2,967 16,000
2021/08/23 2,919 2,967 2,919 2,956 14,500
2021/08/20 2,903 2,933 2,870 2,890 17,800
2021/08/19 2,865 2,919 2,865 2,873 13,800
2021/08/18 2,825 2,905 2,810 2,873 11,400
2021/08/17 2,905 2,905 2,803 2,807 14,900
2021/08/16 2,960 2,960 2,896 2,896 12,800
2021/08/13 2,883 2,929 2,879 2,929 5,600
2021/08/12 2,922 2,922 2,871 2,881 11,600
2021/08/11 2,886 2,916 2,849 2,916 8,800
2021/08/10 2,895 2,920 2,866 2,873 12,600
2021/08/06 2,760 2,914 2,760 2,914 18,700
2021/08/05 2,816 2,816 2,746 2,746 9,000
2021/08/04 2,771 2,853 2,771 2,845 21,900
2021/08/03 2,881 2,897 2,770 2,771 13,400
2021/08/02 2,833 2,928 2,822 2,907 24,200
2021/07/30 2,816 2,837 2,816 2,833 12,200
2021/07/29 2,847 2,847 2,823 2,838 7,700
2021/07/28 2,835 2,835 2,811 2,831 7,300
2021/07/27 2,802 2,847 2,802 2,838 13,300
2021/07/26 2,822 2,822 2,749 2,802 14,000
2021/07/21 2,757 2,777 2,732 2,774 17,300
2021/07/20 2,729 2,744 2,690 2,733 23,300
2021/07/19 2,767 2,771 2,739 2,749 19,100
2021/07/16 2,800 2,811 2,773 2,776 14,200
2021/07/15 2,862 2,882 2,815 2,826 25,400
2021/07/14 2,819 2,855 2,819 2,845 19,000
2021/07/13 2,769 2,823 2,769 2,819 25,300
2021/07/12 2,720 2,765 2,694 2,754 27,900
2021/07/09 2,636 2,700 2,610 2,688 51,100
2021/07/08 2,629 2,673 2,619 2,646 29,200
2021/07/07 2,612 2,637 2,607 2,617 20,600
2021/07/06 2,696 2,696 2,646 2,655 11,400
2021/07/05 2,709 2,716 2,682 2,682 12,400
2021/07/02 2,664 2,723 2,660 2,715 27,500
2021/07/01 2,714 2,714 2,634 2,661 59,500
2021/06/30 2,801 2,813 2,702 2,702 41,900
2021/06/29 2,761 2,830 2,760 2,801 92,300
2021/06/28 2,766 2,799 2,758 2,785 273,100
2021/06/25 2,801 2,811 2,744 2,760 219,800
2021/06/24 2,763 2,768 2,740 2,764 62,500
2021/06/23 2,763 2,797 2,750 2,768 34,500
2021/06/22 2,753 2,786 2,714 2,769 43,400
2021/06/21 2,737 2,754 2,707 2,709 48,800
2021/06/18 2,733 2,782 2,723 2,782 69,700
2021/06/17 2,758 2,760 2,731 2,732 30,300
2021/06/16 2,799 2,800 2,767 2,784 18,900
2021/06/15 2,802 2,811 2,782 2,786 17,700
2021/06/14 2,797 2,845 2,768 2,802 29,500
2021/06/11 2,790 2,822 2,749 2,797 42,200
2021/06/10 2,740 2,801 2,736 2,790 27,100
2021/06/09 2,754 2,791 2,749 2,757 20,000
2021/06/08 2,754 2,774 2,744 2,754 16,300
2021/06/07 2,766 2,783 2,749 2,756 20,200
2021/06/04 2,757 2,785 2,757 2,766 20,100
2021/06/03 2,722 2,746 2,722 2,742 16,100
2021/06/02 2,743 2,780 2,727 2,745 20,700
2021/06/01 2,745 2,751 2,713 2,742 16,400
2021/05/31 2,813 2,817 2,741 2,745 18,600
2021/05/28 2,774 2,854 2,772 2,843 22,800
2021/05/27 2,720 2,780 2,720 2,743 42,000
2021/05/26 2,734 2,745 2,719 2,731 14,800
2021/05/25 2,844 2,844 2,741 2,755 21,000
2021/05/24 2,764 2,818 2,735 2,815 18,200
2021/05/21 2,796 2,796 2,741 2,742 14,000
2021/05/20 2,765 2,816 2,765 2,793 14,100
2021/05/19 2,774 2,790 2,748 2,765 17,000
2021/05/18 2,793 2,815 2,780 2,793 14,500
2021/05/17 2,770 2,793 2,738 2,774 15,000
2021/05/14 2,761 2,815 2,735 2,735 20,600
2021/05/13 2,725 2,761 2,720 2,732 17,300
2021/05/12 2,746 2,764 2,720 2,741 23,200
2021/05/11 2,832 2,842 2,730 2,746 23,100
2021/05/10 2,770 2,839 2,768 2,832 12,200
2021/05/07 2,786 2,844 2,772 2,772 11,200
2021/05/06 2,724 2,787 2,724 2,757 16,100
2021/04/30 2,703 2,755 2,703 2,724 25,900
2021/04/28 2,751 2,755 2,703 2,703 19,500
2021/04/27 2,759 2,781 2,744 2,745 16,900
2021/04/26 2,766 2,793 2,752 2,759 16,900
2021/04/23 2,778 2,819 2,765 2,785 15,600
2021/04/22 2,871 2,871 2,785 2,801 21,800
2021/04/21 2,877 2,877 2,790 2,800 30,100
2021/04/20 2,945 2,945 2,886 2,886 21,600
2021/04/19 2,965 2,976 2,946 2,953 10,300
2021/04/16 3,000 3,005 2,966 2,971 19,100
2021/04/15 2,972 3,005 2,970 2,996 11,800
2021/04/14 2,990 2,990 2,955 2,986 18,700
2021/04/13 3,005 3,040 2,998 3,000 14,300
2021/04/12 2,977 3,015 2,965 3,005 13,500
2021/04/09 2,997 3,030 2,979 2,979 23,700
2021/04/08 3,030 3,030 2,968 2,975 42,100
2021/04/07 2,995 3,060 2,995 3,045 31,700
2021/04/06 3,075 3,080 2,960 2,995 40,300
2021/04/05 3,095 3,110 3,055 3,070 21,000
2021/04/02 3,070 3,100 3,035 3,085 20,800
2021/04/01 3,030 3,100 3,000 3,050 46,000
2021/03/31 3,035 3,070 3,015 3,020 60,100
2021/03/30 3,230 3,230 3,065 3,080 38,800
2021/03/29 3,230 3,270 3,165 3,230 54,200
2021/03/26 3,170 3,200 3,145 3,190 26,700
2021/03/25 3,095 3,160 3,070 3,140 37,900
2021/03/24 3,120 3,120 3,020 3,025 28,900
2021/03/23 3,195 3,195 3,115 3,120 35,900
2021/03/22 3,100 3,190 3,050 3,165 51,500
2021/03/19 3,150 3,175 3,075 3,135 74,800
2021/03/18 3,030 3,100 3,030 3,075 54,600
2021/03/17 2,934 3,010 2,917 3,010 51,900
2021/03/16 2,910 2,947 2,900 2,947 31,100
2021/03/15 2,845 2,915 2,842 2,900 35,200
2021/03/12 2,831 2,855 2,794 2,827 31,100
2021/03/11 2,853 2,862 2,824 2,837 23,400
2021/03/10 2,839 2,849 2,792 2,822 32,100
2021/03/09 2,738 2,820 2,738 2,809 46,300
2021/03/08 2,740 2,743 2,701 2,731 30,200
2021/03/05 2,662 2,726 2,638 2,720 32,400
2021/03/04 2,639 2,663 2,627 2,663 19,100
2021/03/03 2,620 2,671 2,620 2,661 22,900
2021/03/02 2,720 2,720 2,602 2,632 35,700
2021/03/01 2,581 2,724 2,581 2,718 55,800
2021/02/26 2,651 2,651 2,580 2,580 41,800
2021/02/25 2,670 2,685 2,655 2,661 34,000
2021/02/24 2,737 2,737 2,660 2,670 32,400
2021/02/22 2,714 2,746 2,712 2,737 40,300
2021/02/19 2,680 2,698 2,660 2,689 30,400
2021/02/18 2,722 2,737 2,683 2,691 27,400
2021/02/17 2,715 2,746 2,701 2,716 21,700
2021/02/16 2,770 2,778 2,699 2,718 37,700
2021/02/15 2,774 2,788 2,762 2,770 23,000
2021/02/12 2,736 2,760 2,732 2,758 22,000
2021/02/10 2,727 2,754 2,673 2,704 31,800
2021/02/09 2,703 2,750 2,672 2,748 41,600
2021/02/08 2,700 2,730 2,661 2,679 54,500
2021/02/05 2,709 2,717 2,686 2,699 27,600
2021/02/04 2,646 2,698 2,646 2,689 23,800
2021/02/03 2,630 2,662 2,604 2,646 34,700
2021/02/02 2,569 2,630 2,551 2,630 40,900
2021/02/01 2,552 2,574 2,537 2,560 38,000
2021/01/29 2,600 2,610 2,544 2,545 55,200
2021/01/28 2,600 2,618 2,586 2,600 38,900
2021/01/27 2,570 2,606 2,570 2,600 27,800
2021/01/26 2,579 2,598 2,561 2,598 31,400
2021/01/25 2,587 2,618 2,578 2,581 32,800
2021/01/22 2,583 2,605 2,583 2,593 32,000
2021/01/21 2,617 2,653 2,604 2,612 33,800
2021/01/20 2,603 2,628 2,580 2,624 48,700
2021/01/19 2,631 2,635 2,602 2,609 32,100
2021/01/18 2,668 2,668 2,602 2,629 35,600
2021/01/15 2,650 2,670 2,632 2,632 49,200
2021/01/14 2,669 2,700 2,650 2,681 52,500
2021/01/13 2,650 2,662 2,630 2,655 59,100
2021/01/12 2,658 2,699 2,655 2,693 31,800
2021/01/08 2,664 2,705 2,657 2,700 64,700
2021/01/07 2,717 2,748 2,699 2,699 37,200
2021/01/06 2,640 2,684 2,630 2,679 34,900
2021/01/05 2,711 2,725 2,656 2,679 36,400
2021/01/04 2,821 2,821 2,687 2,696 44,100

このページの先頭へ