3950東証P貸借
業種 パルプ・紙
ザ・パック 株価時系列データ
PTS
3,664.5
円
(13:11)
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 |
---|---|
3,980 (24/05/31) | 2,956 (23/06/30) |
年初来高値 | 年初来安値 |
---|---|
3,980 (24/05/31) | 3,230 (24/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/11 | 3,660 | 3,705 | 3,650 | 3,675 | +15 | +0.4 | 14,600 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/10 | 3,585 | 3,660 | 3,575 | 3,660 | +80 | +2.2 | 27,000 |
6/7 | 3,530 | 3,600 | 3,530 | 3,580 | +35 | +1.0 | 41,400 |
6/6 | 3,645 | 3,645 | 3,530 | 3,545 | -105 | -2.9 | 54,700 |
6/5 | 3,750 | 3,755 | 3,630 | 3,650 | -150 | -4.0 | 62,800 |
6/4 | 3,880 | 3,880 | 3,790 | 3,800 | -110 | -2.8 | 39,900 |
6/3 | 3,980 | 3,980 | 3,885 | 3,910 | -70 | -1.8 | 21,400 |
5/31 | 3,900 | 3,980 | 3,900 | 3,980 | +95 | +2.5 | 23,400 |
5/30 | 3,790 | 3,890 | 3,780 | 3,885 | +85 | +2.2 | 19,900 |
5/29 | 3,875 | 3,875 | 3,795 | 3,800 | -55 | -1.4 | 15,500 |
5/28 | 3,895 | 3,915 | 3,840 | 3,855 | -40 | -1.0 | 19,500 |
5/27 | 3,860 | 3,895 | 3,850 | 3,895 | +40 | +1.0 | 13,700 |
5/24 | 3,845 | 3,875 | 3,805 | 3,855 | 0 | 0.0 | 17,200 |
5/23 | 3,830 | 3,870 | 3,790 | 3,855 | +25 | +0.7 | 17,600 |
5/22 | 3,875 | 3,875 | 3,810 | 3,830 | -45 | -1.2 | 16,000 |
5/21 | 3,900 | 3,920 | 3,865 | 3,875 | -15 | -0.4 | 17,600 |
5/20 | 3,880 | 3,930 | 3,875 | 3,890 | +30 | +0.8 | 16,600 |
5/17 | 3,880 | 3,890 | 3,835 | 3,860 | +15 | +0.4 | 14,000 |
5/16 | 3,920 | 3,920 | 3,835 | 3,845 | -60 | -1.5 | 19,100 |
5/15 | 3,950 | 3,950 | 3,855 | 3,905 | +15 | +0.4 | 24,600 |
5/14 | 3,875 | 3,890 | 3,855 | 3,890 | +15 | +0.4 | 21,500 |
5/13 | 3,885 | 3,890 | 3,820 | 3,875 | +10 | +0.3 | 20,400 |
5/10 | 3,830 | 3,970 | 3,820 | 3,865 | +60 | +1.6 | 37,900 |
5/9 | 3,660 | 3,840 | 3,655 | 3,805 | +110 | +3.0 | 64,000 |
5/8 | 3,745 | 3,745 | 3,685 | 3,695 | -25 | -0.7 | 22,500 |
5/7 | 3,705 | 3,730 | 3,670 | 3,720 | +85 | +2.3 | 15,900 |
5/2 | 3,670 | 3,675 | 3,620 | 3,635 | -30 | -0.8 | 15,200 |
5/1 | 3,670 | 3,680 | 3,615 | 3,665 | -5 | -0.1 | 17,400 |
4/30 | 3,685 | 3,690 | 3,630 | 3,670 | +45 | +1.2 | 21,000 |
4/26 | 3,635 | 3,635 | 3,575 | 3,625 | -10 | -0.3 | 36,700 |
4/25 | 3,615 | 3,675 | 3,615 | 3,635 | -30 | -0.8 | 28,400 |
▶︎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