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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 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) |
|---|---|---|---|---|---|---|---|
| 10/9 | 3,730 | 3,780 | 3,705 | 3,715 | -10 | -0.3 | 11,600 |
| 10/8 | 3,735 | 3,780 | 3,705 | 3,725 | -65 | -1.7 | 18,600 |
| 10/7 | 3,800 | 3,815 | 3,785 | 3,790 | +20 | +0.5 | 17,800 |
| 10/4 | 3,725 | 3,785 | 3,725 | 3,770 | +45 | +1.2 | 22,500 |
| 10/3 | 3,725 | 3,760 | 3,705 | 3,725 | +40 | +1.1 | 19,900 |
| 10/2 | 3,685 | 3,705 | 3,675 | 3,685 | -15 | -0.4 | 26,300 |
| 10/1 | 3,680 | 3,705 | 3,665 | 3,700 | +25 | +0.7 | 18,300 |
| 9/30 | 3,725 | 3,790 | 3,655 | 3,675 | -120 | -3.2 | 22,200 |
| 9/27 | 3,900 | 3,900 | 3,785 | 3,795 | -105 | -2.7 | 19,800 |
| 9/26 | 3,800 | 3,915 | 3,775 | 3,900 | +120 | +3.2 | 39,300 |
| 9/25 | 3,795 | 3,810 | 3,780 | 3,780 | -10 | -0.3 | 21,800 |
| 9/24 | 3,790 | 3,795 | 3,770 | 3,790 | +45 | +1.2 | 11,100 |
| 9/20 | 3,780 | 3,785 | 3,725 | 3,745 | -5 | -0.1 | 32,300 |
| 9/19 | 3,715 | 3,775 | 3,715 | 3,750 | +50 | +1.4 | 22,400 |
| 9/18 | 3,710 | 3,710 | 3,650 | 3,700 | 0 | 0.0 | 28,000 |
| 9/17 | 3,705 | 3,705 | 3,635 | 3,700 | +15 | +0.4 | 32,800 |
| 9/13 | 3,680 | 3,685 | 3,645 | 3,685 | +5 | +0.1 | 22,800 |
| 9/12 | 3,655 | 3,695 | 3,630 | 3,680 | +70 | +1.9 | 23,500 |
| 9/11 | 3,685 | 3,685 | 3,590 | 3,610 | -75 | -2.0 | 19,000 |
| 9/10 | 3,765 | 3,775 | 3,685 | 3,685 | -80 | -2.1 | 15,600 |
| 9/9 | 3,750 | 3,770 | 3,720 | 3,765 | -5 | -0.1 | 10,100 |
| 9/6 | 3,825 | 3,830 | 3,770 | 3,770 | -20 | -0.5 | 15,200 |
| 9/5 | 3,775 | 3,815 | 3,765 | 3,790 | +15 | +0.4 | 11,600 |
| 9/4 | 3,850 | 3,865 | 3,740 | 3,775 | -75 | -2.0 | 14,500 |
| 9/3 | 3,840 | 3,855 | 3,805 | 3,850 | +30 | +0.8 | 11,100 |
| 9/2 | 3,805 | 3,820 | 3,750 | 3,820 | +20 | +0.5 | 22,800 |
| 8/30 | 3,785 | 3,825 | 3,785 | 3,800 | +15 | +0.4 | 6,500 |
| 8/29 | 3,765 | 3,800 | 3,760 | 3,785 | 0 | 0.0 | 10,400 |
| 8/28 | 3,770 | 3,795 | 3,755 | 3,785 | -30 | -0.8 | 14,800 |
| 8/27 | 3,775 | 3,835 | 3,760 | 3,815 | +50 | +1.3 | 12,400 |
▶︎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
