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
3,589.5
円
取引時間外
(15:23)
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 |
|---|---|
| 4,145 (24/07/18) | 3,100 (23/12/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,145 (24/07/18) | 3,205 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 3,600 | 3,625 | 3,575 | 3,590 | -10 | -0.3 | 29,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,560 | 3,600 | 3,560 | 3,600 | +35 | +1.0 | 16,200 |
| 11/21 | 3,560 | 3,580 | 3,550 | 3,565 | +15 | +0.4 | 11,300 |
| 11/20 | 3,555 | 3,565 | 3,520 | 3,550 | -10 | -0.3 | 21,000 |
| 11/19 | 3,575 | 3,580 | 3,560 | 3,560 | 0 | 0.0 | 10,600 |
| 11/18 | 3,555 | 3,580 | 3,540 | 3,560 | -15 | -0.4 | 20,900 |
| 11/15 | 3,600 | 3,620 | 3,570 | 3,575 | -25 | -0.7 | 18,700 |
| 11/14 | 3,620 | 3,625 | 3,585 | 3,600 | 0 | 0.0 | 18,200 |
| 11/13 | 3,635 | 3,635 | 3,595 | 3,600 | -35 | -1.0 | 21,500 |
| 11/12 | 3,645 | 3,670 | 3,625 | 3,635 | -10 | -0.3 | 17,900 |
| 11/11 | 3,715 | 3,715 | 3,640 | 3,645 | -70 | -1.9 | 16,900 |
| 11/8 | 3,775 | 3,775 | 3,705 | 3,715 | -60 | -1.6 | 18,300 |
| 11/7 | 3,745 | 3,775 | 3,700 | 3,775 | +35 | +0.9 | 28,600 |
| 11/6 | 3,710 | 3,740 | 3,655 | 3,740 | -10 | -0.3 | 32,100 |
| 11/5 | 3,750 | 3,765 | 3,715 | 3,750 | +35 | +0.9 | 14,300 |
| 11/1 | 3,735 | 3,755 | 3,680 | 3,715 | -30 | -0.8 | 12,900 |
| 10/31 | 3,695 | 3,765 | 3,675 | 3,745 | +45 | +1.2 | 21,800 |
| 10/30 | 3,665 | 3,715 | 3,665 | 3,700 | +25 | +0.7 | 45,000 |
| 10/29 | 3,695 | 3,700 | 3,655 | 3,675 | -20 | -0.5 | 13,400 |
| 10/28 | 3,660 | 3,700 | 3,655 | 3,695 | +35 | +1.0 | 12,300 |
| 10/25 | 3,720 | 3,725 | 3,650 | 3,660 | -60 | -1.6 | 12,500 |
| 10/24 | 3,705 | 3,725 | 3,700 | 3,720 | +15 | +0.4 | 10,900 |
| 10/23 | 3,715 | 3,735 | 3,700 | 3,705 | -25 | -0.7 | 10,200 |
| 10/22 | 3,735 | 3,755 | 3,710 | 3,730 | -5 | -0.1 | 21,900 |
| 10/21 | 3,735 | 3,740 | 3,695 | 3,735 | +5 | +0.1 | 19,500 |
| 10/18 | 3,770 | 3,770 | 3,730 | 3,730 | -10 | -0.3 | 10,000 |
| 10/17 | 3,750 | 3,765 | 3,730 | 3,740 | -10 | -0.3 | 11,700 |
| 10/16 | 3,735 | 3,775 | 3,720 | 3,750 | 0 | 0.0 | 15,100 |
| 10/15 | 3,700 | 3,775 | 3,700 | 3,750 | +60 | +1.6 | 20,400 |
| 10/11 | 3,710 | 3,710 | 3,680 | 3,690 | -10 | -0.3 | 11,400 |
| 10/10 | 3,710 | 3,710 | 3,665 | 3,700 | -15 | -0.4 | 11,900 |
▶︎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
