！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,670 | 3,675 | 3,620 | 3,635 | -30 | -0.8 | 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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 3,570 | 3,580 | 3,520 | 3,560 | 0 | 0.0 | 24,700 |
| 3/5 | 3,525 | 3,570 | 3,505 | 3,560 | +30 | +0.9 | 17,800 |
| 3/4 | 3,570 | 3,575 | 3,510 | 3,530 | -35 | -1.0 | 36,400 |
| 3/1 | 3,545 | 3,600 | 3,510 | 3,565 | +60 | +1.7 | 34,200 |
| 2/29 | 3,585 | 3,600 | 3,505 | 3,505 | -70 | -2.0 | 56,500 |
| 2/28 | 3,650 | 3,680 | 3,570 | 3,575 | -130 | -3.5 | 52,200 |
| 2/27 | 3,740 | 3,755 | 3,705 | 3,705 | -30 | -0.8 | 25,300 |
| 2/26 | 3,785 | 3,815 | 3,730 | 3,735 | -95 | -2.5 | 18,100 |
| 2/22 | 3,800 | 3,840 | 3,785 | 3,830 | +35 | +0.9 | 20,700 |
| 2/21 | 3,830 | 3,840 | 3,775 | 3,795 | -20 | -0.5 | 11,600 |
| 2/20 | 3,815 | 3,845 | 3,800 | 3,815 | 0 | 0.0 | 18,400 |
| 2/19 | 3,665 | 3,835 | 3,665 | 3,815 | +90 | +2.4 | 15,200 |
| 2/16 | 3,650 | 3,750 | 3,650 | 3,725 | +40 | +1.1 | 39,400 |
| 2/15 | 3,750 | 3,755 | 3,615 | 3,685 | -100 | -2.6 | 62,900 |
| 2/14 | 3,860 | 3,900 | 3,730 | 3,785 | -160 | -4.1 | 81,100 |
| 2/13 | 3,745 | 3,945 | 3,700 | 3,945 | +480 | +13.9 | 132,300 |
| 2/9 | 3,345 | 3,500 | 3,345 | 3,465 | +95 | +2.8 | 60,200 |
| 2/8 | 3,365 | 3,400 | 3,320 | 3,370 | -10 | -0.3 | 27,300 |
| 2/7 | 3,375 | 3,405 | 3,370 | 3,380 | 0 | 0.0 | 16,600 |
| 2/6 | 3,400 | 3,430 | 3,380 | 3,380 | -25 | -0.7 | 17,800 |
| 2/5 | 3,410 | 3,430 | 3,400 | 3,405 | -5 | -0.2 | 20,700 |
| 2/2 | 3,450 | 3,460 | 3,400 | 3,410 | -35 | -1.0 | 25,400 |
▶︎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