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
2022/12/30 2,388 2,440 2,381 2,411 44,000
2022/12/29 2,340 2,385 2,309 2,380 91,800
2022/12/28 2,415 2,431 2,375 2,394 236,700
2022/12/27 2,405 2,423 2,394 2,415 81,000
2022/12/26 2,429 2,437 2,383 2,400 225,000
2022/12/23 2,355 2,409 2,355 2,407 101,000
2022/12/22 2,354 2,386 2,343 2,384 90,100
2022/12/21 2,390 2,399 2,330 2,334 56,100
2022/12/20 2,413 2,444 2,380 2,388 52,800
2022/12/19 2,390 2,434 2,390 2,420 40,400
2022/12/16 2,405 2,430 2,392 2,402 110,900
2022/12/15 2,422 2,438 2,412 2,412 31,300
2022/12/14 2,428 2,449 2,427 2,439 24,200
2022/12/13 2,418 2,453 2,408 2,439 35,000
2022/12/12 2,423 2,442 2,402 2,429 26,800
2022/12/09 2,368 2,430 2,349 2,419 191,400
2022/12/08 2,414 2,418 2,396 2,418 31,700
2022/12/07 2,425 2,459 2,423 2,434 21,800
2022/12/06 2,413 2,445 2,395 2,441 37,600
2022/12/05 2,474 2,474 2,415 2,430 40,400
2022/12/02 2,510 2,515 2,458 2,483 77,300
2022/12/01 2,549 2,549 2,505 2,524 25,500
2022/11/30 2,562 2,570 2,521 2,521 29,900
2022/11/29 2,574 2,590 2,551 2,567 30,000
2022/11/28 2,639 2,639 2,567 2,606 37,300
2022/11/25 2,635 2,659 2,620 2,650 39,700
2022/11/24 2,609 2,632 2,573 2,619 32,000
2022/11/22 2,520 2,605 2,520 2,591 45,600
2022/11/21 2,492 2,510 2,487 2,504 17,800
2022/11/18 2,500 2,504 2,481 2,492 27,800
2022/11/17 2,469 2,505 2,469 2,498 16,600
2022/11/16 2,507 2,507 2,454 2,454 26,700
2022/11/15 2,468 2,519 2,468 2,508 27,600
2022/11/14 2,470 2,499 2,470 2,472 21,100
2022/11/11 2,500 2,500 2,469 2,487 26,900
2022/11/10 2,425 2,462 2,424 2,460 21,200
2022/11/09 2,401 2,473 2,400 2,458 40,600
2022/11/08 2,366 2,417 2,353 2,400 37,200
2022/11/07 2,341 2,383 2,290 2,354 46,100
2022/11/04 2,300 2,313 2,269 2,291 36,400
2022/11/02 2,313 2,351 2,313 2,323 24,800
2022/11/01 2,356 2,383 2,329 2,329 18,100
2022/10/31 2,364 2,389 2,341 2,353 17,000
2022/10/28 2,327 2,374 2,323 2,344 101,900
2022/10/27 2,379 2,400 2,339 2,349 21,800
2022/10/26 2,387 2,410 2,381 2,387 25,900
2022/10/25 2,389 2,395 2,358 2,365 19,500
2022/10/24 2,388 2,399 2,363 2,377 25,400
2022/10/21 2,360 2,378 2,348 2,365 29,600
2022/10/20 2,333 2,367 2,330 2,360 24,500
2022/10/19 2,315 2,339 2,299 2,329 13,800
2022/10/18 2,337 2,337 2,311 2,313 13,800
2022/10/17 2,335 2,339 2,296 2,301 18,900
2022/10/14 2,338 2,350 2,308 2,333 23,600
2022/10/13 2,273 2,292 2,265 2,274 13,600
2022/10/12 2,278 2,290 2,256 2,275 16,500
2022/10/11 2,291 2,294 2,272 2,273 29,700
2022/10/07 2,299 2,332 2,298 2,313 20,100
2022/10/06 2,299 2,332 2,299 2,326 16,800
2022/10/05 2,316 2,319 2,288 2,299 15,700
2022/10/04 2,246 2,290 2,241 2,286 22,300
2022/10/03 2,206 2,208 2,174 2,206 14,400
2022/09/30 2,255 2,276 2,211 2,216 19,700
2022/09/29 2,239 2,297 2,239 2,286 22,000
2022/09/28 2,220 2,251 2,203 2,239 34,900
2022/09/27 2,238 2,244 2,218 2,223 18,900
2022/09/26 2,273 2,273 2,230 2,230 24,000
2022/09/22 2,288 2,314 2,275 2,297 31,100
2022/09/21 2,301 2,312 2,286 2,287 35,800
2022/09/20 2,300 2,337 2,300 2,333 31,100
2022/09/16 2,267 2,292 2,267 2,279 17,200
2022/09/15 2,301 2,303 2,274 2,282 16,600
2022/09/14 2,287 2,308 2,273 2,292 22,700
2022/09/13 2,315 2,345 2,314 2,333 19,400
2022/09/12 2,314 2,325 2,309 2,315 9,700
2022/09/09 2,286 2,316 2,286 2,300 29,000
2022/09/08 2,253 2,314 2,246 2,309 52,800
2022/09/07 2,224 2,224 2,206 2,221 22,100
2022/09/06 2,231 2,238 2,219 2,227 25,500
2022/09/05 2,250 2,250 2,221 2,231 14,800
2022/09/02 2,250 2,253 2,227 2,253 26,600
2022/09/01 2,290 2,292 2,249 2,251 24,500
2022/08/31 2,312 2,312 2,297 2,304 11,600
2022/08/30 2,300 2,314 2,298 2,312 10,600
2022/08/29 2,302 2,314 2,292 2,300 20,000
2022/08/26 2,366 2,370 2,344 2,346 9,700
2022/08/25 2,352 2,377 2,346 2,366 15,000
2022/08/24 2,337 2,356 2,331 2,350 20,600
2022/08/23 2,353 2,353 2,336 2,339 18,300
2022/08/22 2,377 2,397 2,363 2,378 8,000
2022/08/19 2,409 2,409 2,390 2,398 12,200
2022/08/18 2,406 2,417 2,375 2,409 50,000
2022/08/17 2,377 2,419 2,372 2,410 44,400
2022/08/16 2,341 2,374 2,326 2,353 29,000
2022/08/15 2,350 2,350 2,310 2,322 20,600
2022/08/12 2,334 2,355 2,331 2,347 32,300
2022/08/10 2,313 2,335 2,303 2,324 21,000
2022/08/09 2,338 2,347 2,323 2,331 24,500
2022/08/08 2,346 2,346 2,301 2,313 27,200
2022/08/05 2,319 2,359 2,319 2,346 39,400
2022/08/04 2,330 2,330 2,301 2,317 19,500
2022/08/03 2,361 2,367 2,345 2,351 19,200
2022/08/02 2,423 2,423 2,370 2,370 21,900
2022/08/01 2,431 2,452 2,425 2,446 41,200
2022/07/29 2,488 2,488 2,420 2,427 26,900
2022/07/28 2,450 2,483 2,438 2,474 73,800
2022/07/27 2,471 2,475 2,450 2,462 20,400
2022/07/26 2,482 2,486 2,467 2,471 18,900
2022/07/25 2,514 2,514 2,469 2,474 23,200
2022/07/22 2,495 2,520 2,481 2,510 39,400
2022/07/21 2,469 2,489 2,454 2,478 29,200
2022/07/20 2,459 2,470 2,447 2,458 30,600
2022/07/19 2,428 2,432 2,388 2,416 30,900
2022/07/15 2,430 2,448 2,409 2,418 24,600
2022/07/14 2,400 2,420 2,377 2,412 39,500
2022/07/13 2,397 2,451 2,375 2,422 60,900
2022/07/12 2,400 2,400 2,348 2,355 48,500
2022/07/11 2,374 2,415 2,358 2,407 69,300
2022/07/08 2,310 2,366 2,298 2,326 75,700
2022/07/07 2,300 2,315 2,279 2,309 36,700
2022/07/06 2,250 2,278 2,250 2,272 40,200
2022/07/05 2,305 2,337 2,293 2,296 43,100
2022/07/04 2,257 2,299 2,257 2,299 28,300
2022/07/01 2,277 2,284 2,247 2,257 53,700
2022/06/30 2,232 2,255 2,226 2,246 48,700
2022/06/29 2,200 2,262 2,170 2,233 184,800
2022/06/28 2,237 2,251 2,223 2,250 297,400
2022/06/27 2,230 2,243 2,206 2,238 200,700
2022/06/24 2,182 2,194 2,169 2,194 90,600
2022/06/23 2,156 2,174 2,153 2,169 105,600
2022/06/22 2,172 2,172 2,156 2,158 42,700
2022/06/21 2,175 2,181 2,152 2,166 44,800
2022/06/20 2,153 2,171 2,141 2,153 73,700
2022/06/17 2,124 2,153 2,107 2,127 167,600
2022/06/16 2,175 2,189 2,153 2,161 63,400
2022/06/15 2,205 2,209 2,149 2,149 54,000
2022/06/14 2,210 2,222 2,189 2,202 37,300
2022/06/13 2,220 2,240 2,218 2,228 38,600
2022/06/10 2,243 2,271 2,232 2,244 66,500
2022/06/09 2,258 2,272 2,238 2,253 52,400
2022/06/08 2,288 2,301 2,266 2,275 78,300
2022/06/07 2,305 2,322 2,293 2,295 45,600
2022/06/06 2,311 2,322 2,299 2,303 31,200
2022/06/03 2,340 2,356 2,311 2,319 40,500
2022/06/02 2,324 2,338 2,313 2,338 47,700
2022/06/01 2,305 2,368 2,302 2,312 59,200
2022/05/31 2,271 2,323 2,255 2,323 435,600
2022/05/30 2,220 2,249 2,206 2,237 154,400
2022/05/27 2,180 2,194 2,167 2,193 68,800
2022/05/26 2,180 2,203 2,169 2,175 69,800
2022/05/25 2,213 2,234 2,178 2,198 87,100
2022/05/24 2,241 2,250 2,189 2,193 73,500
2022/05/23 2,256 2,296 2,245 2,268 63,700
2022/05/20 2,249 2,279 2,240 2,272 48,100
2022/05/19 2,233 2,281 2,225 2,273 48,500
2022/05/18 2,263 2,280 2,237 2,265 55,300
2022/05/17 2,221 2,304 2,221 2,287 67,200
2022/05/16 2,223 2,261 2,186 2,201 54,100
2022/05/13 2,195 2,239 2,176 2,209 124,100
2022/05/12 2,337 2,353 2,270 2,270 32,900
2022/05/11 2,375 2,375 2,331 2,340 32,000
2022/05/10 2,343 2,419 2,336 2,405 31,700
2022/05/09 2,413 2,419 2,343 2,343 22,600
2022/05/06 2,393 2,420 2,372 2,412 27,800
2022/05/02 2,362 2,409 2,362 2,393 14,900
2022/04/28 2,295 2,392 2,295 2,384 39,900
2022/04/27 2,385 2,403 2,295 2,316 122,600
2022/04/26 2,413 2,456 2,413 2,444 20,700
2022/04/25 2,451 2,451 2,413 2,416 28,900
2022/04/22 2,475 2,518 2,474 2,501 22,700
2022/04/21 2,479 2,516 2,468 2,512 41,100
2022/04/20 2,414 2,483 2,390 2,462 38,200
2022/04/19 2,400 2,417 2,381 2,398 21,600
2022/04/18 2,400 2,400 2,354 2,387 28,300
2022/04/15 2,450 2,450 2,409 2,423 16,600
2022/04/14 2,421 2,460 2,416 2,460 17,500
2022/04/13 2,400 2,436 2,400 2,436 26,600
2022/04/12 2,452 2,452 2,405 2,419 27,400
2022/04/11 2,476 2,481 2,455 2,462 19,100
2022/04/08 2,502 2,502 2,461 2,489 32,200
2022/04/07 2,503 2,509 2,466 2,499 26,100
2022/04/06 2,555 2,555 2,523 2,524 19,400
2022/04/05 2,596 2,608 2,560 2,581 20,600
2022/04/04 2,574 2,589 2,548 2,565 14,300
2022/04/01 2,550 2,559 2,509 2,549 26,100
2022/03/31 2,570 2,598 2,564 2,573 24,400
2022/03/30 2,608 2,643 2,587 2,609 21,400
2022/03/29 2,624 2,659 2,605 2,651 29,100
2022/03/28 2,648 2,651 2,620 2,643 16,700
2022/03/25 2,649 2,655 2,611 2,648 15,700
2022/03/24 2,688 2,688 2,610 2,635 19,400
2022/03/23 2,669 2,712 2,663 2,692 36,600
2022/03/22 2,733 2,733 2,649 2,668 24,900
2022/03/18 2,680 2,729 2,664 2,716 57,200
2022/03/17 2,665 2,690 2,614 2,676 27,000
2022/03/16 2,677 2,695 2,600 2,615 28,200
2022/03/15 2,568 2,654 2,566 2,645 23,200
2022/03/14 2,580 2,580 2,521 2,568 19,200
2022/03/11 2,509 2,549 2,509 2,526 29,200
2022/03/10 2,554 2,586 2,531 2,586 32,700
2022/03/09 2,501 2,504 2,456 2,473 30,700
2022/03/08 2,520 2,567 2,480 2,501 25,600
2022/03/07 2,582 2,606 2,525 2,557 26,500
2022/03/04 2,649 2,649 2,593 2,601 17,300
2022/03/03 2,624 2,662 2,612 2,655 18,900
2022/03/02 2,640 2,659 2,593 2,593 21,300
2022/03/01 2,760 2,760 2,665 2,683 23,000
2022/02/28 2,684 2,753 2,662 2,739 24,900
2022/02/25 2,672 2,672 2,621 2,655 11,700
2022/02/24 2,628 2,667 2,601 2,667 17,500
2022/02/22 2,672 2,677 2,633 2,651 20,800
2022/02/21 2,742 2,742 2,688 2,700 12,900
2022/02/18 2,735 2,767 2,719 2,754 20,100
2022/02/17 2,811 2,811 2,733 2,736 11,300
2022/02/16 2,750 2,817 2,750 2,811 20,200
2022/02/15 2,700 2,764 2,700 2,744 22,800
2022/02/14 2,682 2,747 2,665 2,704 20,300
2022/02/10 2,700 2,711 2,677 2,697 15,500
2022/02/09 2,686 2,735 2,686 2,720 13,200
2022/02/08 2,730 2,800 2,667 2,691 23,100
2022/02/07 2,674 2,740 2,592 2,721 26,600
2022/02/04 2,706 2,750 2,633 2,707 11,900
2022/02/03 2,709 2,743 2,697 2,733 11,500
2022/02/02 2,668 2,747 2,664 2,736 22,600
2022/02/01 2,670 2,703 2,657 2,674 12,300
2022/01/31 2,633 2,672 2,630 2,672 10,600
2022/01/28 2,620 2,687 2,620 2,654 21,900
2022/01/27 2,686 2,694 2,588 2,609 22,400
2022/01/26 2,693 2,705 2,670 2,675 12,300
2022/01/25 2,692 2,700 2,654 2,688 21,100
2022/01/24 2,608 2,707 2,601 2,698 26,300
2022/01/21 2,560 2,614 2,552 2,614 11,600
2022/01/20 2,554 2,614 2,554 2,591 37,700
2022/01/19 2,567 2,575 2,537 2,550 39,000
2022/01/18 2,637 2,637 2,581 2,589 14,200
2022/01/17 2,632 2,674 2,624 2,637 13,500
2022/01/14 2,669 2,669 2,620 2,644 26,900
2022/01/13 2,671 2,695 2,650 2,675 28,000
2022/01/12 2,627 2,692 2,600 2,682 25,000
2022/01/11 2,650 2,653 2,583 2,627 42,500
2022/01/07 2,672 2,693 2,655 2,674 31,900
2022/01/06 2,660 2,681 2,642 2,667 29,700
2022/01/05 2,686 2,736 2,681 2,708 45,200
2022/01/04 2,704 2,704 2,644 2,680 27,100

このページの先頭へ