！決算発表予定日 2024/05/08
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 |
|---|---|
| 3,945 (24/02/13) | 2,887 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,945 (24/02/13) | 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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,665 | 3,665 | 3,580 | 3,605 | -60 | -1.6 | 40,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 3,600 | 3,695 | 3,585 | 3,665 | +80 | +2.2 | 25,600 |
| 4/17 | 3,680 | 3,680 | 3,565 | 3,585 | -80 | -2.2 | 33,700 |
| 4/16 | 3,760 | 3,760 | 3,655 | 3,665 | -100 | -2.7 | 35,000 |
| 4/15 | 3,720 | 3,780 | 3,695 | 3,765 | +50 | +1.4 | 26,300 |
| 4/12 | 3,720 | 3,745 | 3,705 | 3,715 | +10 | +0.3 | 24,500 |
| 4/11 | 3,720 | 3,725 | 3,690 | 3,705 | -55 | -1.5 | 18,900 |
| 4/10 | 3,785 | 3,810 | 3,755 | 3,760 | -45 | -1.2 | 17,300 |
| 4/9 | 3,845 | 3,850 | 3,790 | 3,805 | -55 | -1.4 | 14,900 |
| 4/8 | 3,910 | 3,910 | 3,850 | 3,860 | -45 | -1.2 | 23,200 |
| 4/5 | 3,850 | 3,905 | 3,830 | 3,905 | +45 | +1.2 | 17,300 |
| 4/4 | 3,890 | 3,910 | 3,840 | 3,860 | -20 | -0.5 | 24,900 |
| 4/3 | 3,835 | 3,935 | 3,830 | 3,880 | +25 | +0.7 | 23,400 |
| 4/2 | 3,860 | 3,900 | 3,805 | 3,855 | -5 | -0.1 | 42,700 |
| 4/1 | 3,850 | 3,880 | 3,815 | 3,860 | +30 | +0.8 | 25,500 |
| 3/29 | 3,760 | 3,835 | 3,760 | 3,830 | +80 | +2.1 | 27,500 |
| 3/28 | 3,780 | 3,780 | 3,725 | 3,750 | 0 | 0.0 | 19,400 |
| 3/27 | 3,730 | 3,775 | 3,700 | 3,750 | +50 | +1.4 | 30,500 |
| 3/26 | 3,660 | 3,715 | 3,650 | 3,700 | +25 | +0.7 | 13,200 |
| 3/25 | 3,685 | 3,715 | 3,650 | 3,675 | 0 | 0.0 | 22,400 |
| 3/22 | 3,650 | 3,680 | 3,620 | 3,675 | +45 | +1.2 | 20,300 |
| 3/21 | 3,655 | 3,675 | 3,620 | 3,630 | +15 | +0.4 | 27,000 |
| 3/19 | 3,595 | 3,620 | 3,560 | 3,615 | +35 | +1.0 | 14,400 |
| 3/18 | 3,660 | 3,660 | 3,570 | 3,580 | -15 | -0.4 | 28,000 |
| 3/15 | 3,570 | 3,615 | 3,555 | 3,595 | +5 | +0.1 | 25,500 |
| 3/14 | 3,650 | 3,650 | 3,570 | 3,590 | -25 | -0.7 | 17,800 |
| 3/13 | 3,755 | 3,755 | 3,590 | 3,615 | -110 | -3.0 | 20,600 |
| 3/12 | 3,630 | 3,725 | 3,595 | 3,725 | +95 | +2.6 | 40,000 |
| 3/11 | 3,585 | 3,650 | 3,585 | 3,630 | +45 | +1.3 | 34,000 |
| 3/8 | 3,530 | 3,615 | 3,530 | 3,585 | +35 | +1.0 | 30,400 |
| 3/7 | 3,575 | 3,605 | 3,525 | 3,550 | -10 | -0.3 | 18,100 |
▶︎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