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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 3,590 | 3,610 | 3,575 | 3,585 | -5 | -0.1 | 15,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/18 | 3,185 | 3,200 | 3,125 | 3,170 | +10 | +0.3 | 23,000 |
| 10/17 | 3,190 | 3,205 | 3,145 | 3,160 | -10 | -0.3 | 14,200 |
| 10/16 | 3,215 | 3,225 | 3,155 | 3,170 | -40 | -1.3 | 21,100 |
| 10/13 | 3,205 | 3,265 | 3,190 | 3,210 | -40 | -1.2 | 13,200 |
| 10/12 | 3,210 | 3,255 | 3,210 | 3,250 | +15 | +0.5 | 11,900 |
| 10/11 | 3,215 | 3,265 | 3,210 | 3,235 | +5 | +0.2 | 21,400 |
| 10/10 | 3,205 | 3,250 | 3,165 | 3,230 | +15 | +0.5 | 14,700 |
| 10/6 | 3,165 | 3,235 | 3,150 | 3,215 | +70 | +2.2 | 18,100 |
| 10/5 | 3,080 | 3,155 | 3,080 | 3,145 | +65 | +2.1 | 24,800 |
| 10/4 | 3,085 | 3,110 | 3,075 | 3,080 | -55 | -1.8 | 23,500 |
| 10/3 | 3,180 | 3,200 | 3,130 | 3,135 | -25 | -0.8 | 23,100 |
| 10/2 | 3,170 | 3,225 | 3,155 | 3,160 | +5 | +0.2 | 20,500 |
| 9/29 | 3,235 | 3,235 | 3,125 | 3,155 | -80 | -2.5 | 27,200 |
| 9/28 | 3,260 | 3,260 | 3,205 | 3,235 | -25 | -0.8 | 22,000 |
| 9/27 | 3,220 | 3,270 | 3,175 | 3,260 | +5 | +0.2 | 27,300 |
| 9/26 | 3,280 | 3,285 | 3,255 | 3,255 | -20 | -0.6 | 14,200 |
| 9/25 | 3,240 | 3,290 | 3,230 | 3,275 | +45 | +1.4 | 16,200 |
| 9/22 | 3,195 | 3,260 | 3,195 | 3,230 | +5 | +0.2 | 34,600 |
| 9/21 | 3,255 | 3,280 | 3,220 | 3,225 | -15 | -0.5 | 22,300 |
| 9/20 | 3,305 | 3,320 | 3,220 | 3,240 | -45 | -1.4 | 37,200 |
| 9/19 | 3,250 | 3,290 | 3,220 | 3,285 | +45 | +1.4 | 25,600 |
| 9/15 | 3,220 | 3,275 | 3,195 | 3,240 | +55 | +1.7 | 58,700 |
| 9/14 | 3,165 | 3,200 | 3,140 | 3,185 | +5 | +0.2 | 21,100 |
| 9/13 | 3,200 | 3,205 | 3,170 | 3,180 | -35 | -1.1 | 31,200 |
| 9/12 | 3,140 | 3,220 | 3,140 | 3,215 | +75 | +2.4 | 24,800 |
| 9/11 | 3,150 | 3,185 | 3,125 | 3,140 | +15 | +0.5 | 32,200 |
| 9/8 | 3,100 | 3,150 | 3,075 | 3,125 | +30 | +1.0 | 85,300 |
| 9/7 | 3,140 | 3,140 | 3,090 | 3,095 | -45 | -1.4 | 41,400 |
| 9/6 | 3,230 | 3,230 | 3,130 | 3,140 | -90 | -2.8 | 52,600 |
| 9/5 | 3,315 | 3,330 | 3,200 | 3,230 | -45 | -1.4 | 47,400 |
▶︎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
