3847東証S信用
業種 情報・通信業
パシフィックシステム 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,490 (24/11/12) | 3,070 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,490 (24/11/12) | 3,070 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 4,235 | 4,550 | 4,235 | 4,550 | +315 | +7.4 | 3,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,810 | 3,810 | 3,740 | 3,740 | -140 | -3.6 | 300 |
| 4/12 | 3,860 | 3,880 | 3,780 | 3,880 | +40 | +1.0 | 400 |
| 4/5 | 3,910 | 3,910 | 3,770 | 3,840 | -60 | -1.5 | 1,600 |
| 3/29 | 3,980 | 3,980 | 3,835 | 3,900 | -100 | -2.5 | 4,400 |
| 3/22 | 3,935 | 4,000 | 3,935 | 4,000 | +135 | +3.5 | 2,000 |
| 3/15 | 4,020 | 4,075 | 3,750 | 3,865 | -190 | -4.7 | 6,700 |
| 3/8 | 4,080 | 4,080 | 4,005 | 4,055 | -25 | -0.6 | 1,100 |
| 3/1 | 4,005 | 4,085 | 4,005 | 4,080 | +75 | +1.9 | 2,800 |
| 2/22 | 3,845 | 4,240 | 3,840 | 4,005 | +155 | +4.0 | 5,900 |
| 2/16 | 3,990 | 4,000 | 3,850 | 3,850 | -30 | -0.8 | 3,400 |
| 2/9 | 3,900 | 3,915 | 3,805 | 3,880 | -5 | -0.1 | 2,500 |
| 2/2 | 3,910 | 3,930 | 3,810 | 3,885 | -25 | -0.6 | 3,600 |
| 1/26 | 3,620 | 3,915 | 3,620 | 3,910 | +290 | +8.0 | 4,600 |
| 1/19 | 3,720 | 3,720 | 3,610 | 3,620 | -100 | -2.7 | 2,500 |
| 1/12 | 3,635 | 3,735 | 3,605 | 3,720 | +15 | +0.4 | 2,200 |
| 1/5 | 3,755 | 3,800 | 3,700 | 3,705 | +55 | +1.5 | 3,000 |
| 12/29 | 3,455 | 3,980 | 3,385 | 3,650 | +195 | +5.6 | 10,000 |
| 12/22 | 3,400 | 3,465 | 3,355 | 3,455 | +5 | +0.1 | 1,600 |
| 12/15 | 3,360 | 3,450 | 3,345 | 3,450 | +90 | +2.7 | 2,500 |
| 12/8 | 3,380 | 3,380 | 3,350 | 3,360 | -25 | -0.7 | 1,100 |
| 12/1 | 3,360 | 3,480 | 3,345 | 3,385 | +25 | +0.7 | 1,800 |
| 11/24 | 3,300 | 3,360 | 3,280 | 3,360 | +25 | +0.8 | 1,400 |
| 11/17 | 3,400 | 3,420 | 3,300 | 3,335 | -55 | -1.6 | 2,100 |
| 11/10 | 3,330 | 3,390 | 3,325 | 3,390 | +120 | +3.7 | 1,000 |
| 11/2 | 3,275 | 3,435 | 3,270 | 3,270 | +40 | +1.2 | 3,800 |
| 10/27 | 3,145 | 3,500 | 3,105 | 3,230 | +55 | +1.7 | 4,700 |
| 10/20 | 3,130 | 3,175 | 3,125 | 3,175 | +45 | +1.4 | 1,300 |
| 10/13 | 3,135 | 3,145 | 3,130 | 3,130 | 0 | 0.0 | 1,000 |
| 10/6 | 3,165 | 3,180 | 3,115 | 3,130 | -35 | -1.1 | 4,800 |
| 9/29 | 3,200 | 3,210 | 3,115 | 3,165 | -30 | -0.9 | 3,100 |
▶︎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
