7532東証P貸借
業種 小売業
パン・パシフィック・インターナショナルホールディングス 株価時系列データ
PTS
3,945
円
(22:18)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,122 (24/03/28) | 2,426 (23/06/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,122 (24/03/28) | 3,146 (24/01/31) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 3,940 | 3,985 | 3,905 | 3,919 | -2 | -0.1 | 1,216,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/6 | 3,936 | 3,951 | 3,900 | 3,921 | 0 | 0.0 | 1,364,300 |
| 6/5 | 3,976 | 4,000 | 3,866 | 3,921 | -111 | -2.8 | 2,232,700 |
| 6/4 | 4,022 | 4,063 | 3,939 | 4,032 | -60 | -1.5 | 1,376,500 |
| 6/3 | 4,107 | 4,114 | 4,026 | 4,092 | +55 | +1.4 | 1,540,600 |
| 5/31 | 4,010 | 4,097 | 3,993 | 4,037 | +48 | +1.2 | 3,837,900 |
| 5/30 | 3,935 | 4,006 | 3,926 | 3,989 | +11 | +0.3 | 808,000 |
| 5/29 | 4,020 | 4,050 | 3,964 | 3,978 | -38 | -1.0 | 1,015,800 |
| 5/28 | 4,012 | 4,037 | 3,983 | 4,016 | +16 | +0.4 | 1,135,200 |
| 5/27 | 3,949 | 4,002 | 3,934 | 4,000 | +52 | +1.3 | 740,900 |
| 5/24 | 3,963 | 4,032 | 3,930 | 3,948 | -7 | -0.2 | 1,322,700 |
| 5/23 | 3,939 | 3,979 | 3,892 | 3,955 | +55 | +1.4 | 1,232,900 |
| 5/22 | 3,843 | 3,985 | 3,837 | 3,900 | +55 | +1.4 | 1,620,300 |
| 5/21 | 3,835 | 3,874 | 3,818 | 3,845 | +16 | +0.4 | 726,000 |
| 5/20 | 3,826 | 3,887 | 3,806 | 3,829 | -6 | -0.2 | 954,200 |
| 5/17 | 3,910 | 3,913 | 3,804 | 3,835 | -17 | -0.4 | 1,168,600 |
| 5/16 | 3,880 | 3,903 | 3,817 | 3,852 | +3 | +0.1 | 1,563,100 |
| 5/15 | 3,728 | 3,859 | 3,692 | 3,849 | +140 | +3.8 | 1,621,100 |
| 5/14 | 3,920 | 3,922 | 3,694 | 3,709 | -21 | -0.6 | 2,404,500 |
| 5/13 | 3,720 | 3,754 | 3,699 | 3,730 | -5 | -0.1 | 1,666,900 |
| 5/10 | 3,707 | 3,762 | 3,705 | 3,735 | +70 | +1.9 | 1,262,800 |
| 5/9 | 3,690 | 3,698 | 3,646 | 3,665 | -22 | -0.6 | 1,002,700 |
| 5/8 | 3,719 | 3,740 | 3,677 | 3,687 | -83 | -2.2 | 1,163,700 |
| 5/7 | 3,734 | 3,785 | 3,715 | 3,770 | +81 | +2.2 | 1,611,500 |
| 5/2 | 3,700 | 3,710 | 3,663 | 3,689 | -1 | +0.0 | 1,029,900 |
| 5/1 | 3,705 | 3,713 | 3,645 | 3,690 | -36 | -1.0 | 1,099,100 |
| 4/30 | 3,758 | 3,758 | 3,700 | 3,726 | -5 | -0.1 | 1,543,400 |
| 4/26 | 3,709 | 3,740 | 3,692 | 3,731 | +9 | +0.2 | 1,896,500 |
| 4/25 | 3,827 | 3,835 | 3,722 | 3,722 | -107 | -2.8 | 845,000 |
| 4/24 | 3,741 | 3,829 | 3,725 | 3,829 | +75 | +2.0 | 1,130,100 |
| 4/23 | 3,756 | 3,761 | 3,737 | 3,754 | -3 | -0.1 | 970,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて