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
ー
円
(ー)
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 |
|---|---|
| 3,970 (24/05/10) | 2,887 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,970 (24/05/10) | 3,230 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 3,860 | 3,915 | 3,795 | 3,800 | -55 | -1.4 | 64,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/24 | 3,880 | 3,930 | 3,790 | 3,855 | -5 | -0.1 | 85,000 |
| 5/17 | 3,885 | 3,950 | 3,820 | 3,860 | -5 | -0.1 | 99,600 |
| 5/10 | 3,705 | 3,970 | 3,655 | 3,865 | +230 | +6.3 | 140,300 |
| 5/2 | 3,685 | 3,690 | 3,615 | 3,635 | +10 | +0.3 | 53,600 |
| 4/26 | 3,645 | 3,725 | 3,575 | 3,625 | +20 | +0.6 | 165,700 |
| 4/19 | 3,720 | 3,780 | 3,565 | 3,605 | -110 | -3.0 | 160,900 |
| 4/12 | 3,910 | 3,910 | 3,690 | 3,715 | -190 | -4.9 | 98,800 |
| 4/5 | 3,850 | 3,935 | 3,805 | 3,905 | +75 | +2.0 | 133,800 |
| 3/29 | 3,685 | 3,835 | 3,650 | 3,830 | +155 | +4.2 | 113,000 |
| 3/22 | 3,660 | 3,680 | 3,560 | 3,675 | +80 | +2.2 | 89,700 |
| 3/15 | 3,585 | 3,755 | 3,555 | 3,595 | +10 | +0.3 | 137,900 |
| 3/8 | 3,570 | 3,615 | 3,505 | 3,585 | +20 | +0.6 | 127,400 |
| 3/1 | 3,785 | 3,815 | 3,505 | 3,565 | -265 | -6.9 | 186,300 |
| 2/22 | 3,665 | 3,845 | 3,665 | 3,830 | +105 | +2.8 | 65,900 |
| 2/16 | 3,745 | 3,945 | 3,615 | 3,725 | +260 | +7.5 | 315,700 |
| 2/9 | 3,410 | 3,500 | 3,320 | 3,465 | +55 | +1.6 | 142,600 |
| 2/2 | 3,350 | 3,460 | 3,350 | 3,410 | +60 | +1.8 | 98,200 |
| 1/26 | 3,340 | 3,420 | 3,305 | 3,350 | +15 | +0.5 | 115,900 |
| 1/19 | 3,280 | 3,360 | 3,275 | 3,335 | +55 | +1.7 | 87,500 |
| 1/12 | 3,300 | 3,365 | 3,275 | 3,280 | -10 | -0.3 | 80,600 |
| 1/5 | 3,340 | 3,355 | 3,230 | 3,290 | -95 | -2.8 | 62,800 |
| 12/29 | 3,200 | 3,400 | 3,150 | 3,385 | +215 | +6.8 | 708,000 |
| 12/22 | 3,140 | 3,215 | 3,100 | 3,170 | +10 | +0.3 | 501,300 |
| 12/15 | 3,155 | 3,205 | 3,100 | 3,160 | +15 | +0.5 | 237,700 |
| 12/8 | 3,165 | 3,220 | 3,135 | 3,145 | -40 | -1.3 | 145,100 |
| 12/1 | 3,140 | 3,225 | 3,140 | 3,185 | +45 | +1.4 | 107,200 |
| 11/24 | 3,240 | 3,240 | 3,140 | 3,140 | -90 | -2.8 | 90,400 |
| 11/17 | 3,250 | 3,275 | 3,110 | 3,230 | -10 | -0.3 | 148,300 |
| 11/10 | 3,410 | 3,450 | 3,180 | 3,240 | -110 | -3.3 | 203,200 |
| 11/2 | 3,305 | 3,420 | 3,225 | 3,350 | +45 | +1.4 | 119,800 |
▶︎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