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) |
|---|---|---|---|---|---|---|---|
| 8/26 | 3,760 | 3,810 | 3,760 | 3,765 | +5 | +0.1 | 13,800 |
| 8/23 | 3,820 | 3,820 | 3,760 | 3,760 | -35 | -0.9 | 7,700 |
| 8/22 | 3,790 | 3,795 | 3,740 | 3,795 | +10 | +0.3 | 10,400 |
| 8/21 | 3,715 | 3,785 | 3,685 | 3,785 | +70 | +1.9 | 10,200 |
| 8/20 | 3,725 | 3,760 | 3,710 | 3,715 | +30 | +0.8 | 15,400 |
| 8/19 | 3,710 | 3,740 | 3,685 | 3,685 | -25 | -0.7 | 12,700 |
| 8/16 | 3,700 | 3,720 | 3,675 | 3,710 | +80 | +2.2 | 15,900 |
| 8/15 | 3,620 | 3,650 | 3,620 | 3,630 | +10 | +0.3 | 16,200 |
| 8/14 | 3,595 | 3,665 | 3,570 | 3,620 | +25 | +0.7 | 18,300 |
| 8/13 | 3,555 | 3,615 | 3,555 | 3,595 | +20 | +0.6 | 14,400 |
| 8/9 | 3,625 | 3,665 | 3,495 | 3,575 | +20 | +0.6 | 38,900 |
| 8/8 | 3,450 | 3,590 | 3,450 | 3,555 | +45 | +1.3 | 20,200 |
| 8/7 | 3,595 | 3,650 | 3,475 | 3,510 | -15 | -0.4 | 52,500 |
| 8/6 | 3,495 | 3,575 | 3,330 | 3,525 | +170 | +5.1 | 38,300 |
| 8/5 | 3,500 | 3,525 | 3,205 | 3,355 | -250 | -6.9 | 46,400 |
| 8/2 | 3,740 | 3,740 | 3,595 | 3,605 | -205 | -5.4 | 43,200 |
| 8/1 | 3,960 | 3,960 | 3,800 | 3,810 | -115 | -2.9 | 26,500 |
| 7/31 | 3,850 | 3,925 | 3,810 | 3,925 | +75 | +2.0 | 23,000 |
| 7/30 | 3,895 | 3,895 | 3,815 | 3,850 | -45 | -1.2 | 30,100 |
| 7/29 | 3,830 | 3,895 | 3,830 | 3,895 | +95 | +2.5 | 14,200 |
| 7/26 | 3,820 | 3,825 | 3,780 | 3,800 | -55 | -1.4 | 16,400 |
| 7/25 | 3,910 | 3,910 | 3,850 | 3,855 | -70 | -1.8 | 20,200 |
| 7/24 | 3,975 | 3,980 | 3,910 | 3,925 | -55 | -1.4 | 16,700 |
| 7/23 | 3,940 | 3,985 | 3,940 | 3,980 | +70 | +1.8 | 9,100 |
| 7/22 | 3,945 | 3,955 | 3,880 | 3,910 | -35 | -0.9 | 18,900 |
| 7/19 | 3,965 | 3,970 | 3,910 | 3,945 | -90 | -2.2 | 17,600 |
| 7/18 | 4,005 | 4,145 | 4,000 | 4,035 | +20 | +0.5 | 43,300 |
| 7/17 | 3,990 | 4,015 | 3,975 | 4,015 | +35 | +0.9 | 30,200 |
| 7/16 | 3,960 | 3,990 | 3,960 | 3,980 | +35 | +0.9 | 16,100 |
| 7/12 | 3,935 | 3,970 | 3,915 | 3,945 | +10 | +0.3 | 23,400 |
▶︎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
