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) |
|---|---|---|---|---|---|---|---|
| 7/11 | 3,920 | 3,950 | 3,905 | 3,935 | +55 | +1.4 | 24,900 |
| 7/10 | 3,900 | 3,900 | 3,855 | 3,880 | +10 | +0.3 | 23,100 |
| 7/9 | 3,860 | 3,900 | 3,860 | 3,870 | +25 | +0.7 | 25,800 |
| 7/8 | 3,860 | 3,875 | 3,810 | 3,845 | -15 | -0.4 | 24,100 |
| 7/5 | 3,930 | 3,930 | 3,845 | 3,860 | -75 | -1.9 | 19,300 |
| 7/4 | 3,920 | 3,950 | 3,915 | 3,935 | +20 | +0.5 | 22,800 |
| 7/3 | 3,835 | 3,925 | 3,835 | 3,915 | +80 | +2.1 | 34,800 |
| 7/2 | 3,825 | 3,840 | 3,810 | 3,835 | +10 | +0.3 | 29,300 |
| 7/1 | 3,790 | 3,830 | 3,775 | 3,825 | +35 | +0.9 | 27,600 |
| 6/28 | 3,780 | 3,800 | 3,745 | 3,790 | +5 | +0.1 | 37,300 |
| 6/27 | 3,675 | 3,815 | 3,655 | 3,785 | +60 | +1.6 | 124,100 |
| 6/26 | 3,665 | 3,750 | 3,655 | 3,725 | +50 | +1.4 | 365,900 |
| 6/25 | 3,615 | 3,700 | 3,600 | 3,675 | +80 | +2.2 | 195,300 |
| 6/24 | 3,595 | 3,610 | 3,560 | 3,595 | +10 | +0.3 | 165,300 |
| 6/21 | 3,575 | 3,600 | 3,560 | 3,585 | +40 | +1.1 | 121,600 |
| 6/20 | 3,535 | 3,545 | 3,505 | 3,545 | -5 | -0.1 | 96,600 |
| 6/19 | 3,570 | 3,580 | 3,525 | 3,550 | -45 | -1.3 | 68,400 |
| 6/18 | 3,570 | 3,610 | 3,555 | 3,595 | +35 | +1.0 | 43,800 |
| 6/17 | 3,540 | 3,560 | 3,500 | 3,560 | -15 | -0.4 | 46,700 |
| 6/14 | 3,530 | 3,590 | 3,530 | 3,575 | +20 | +0.6 | 39,600 |
| 6/13 | 3,630 | 3,630 | 3,550 | 3,555 | -75 | -2.1 | 30,700 |
| 6/12 | 3,625 | 3,660 | 3,615 | 3,630 | -20 | -0.6 | 18,800 |
| 6/11 | 3,660 | 3,705 | 3,650 | 3,650 | -10 | -0.3 | 25,100 |
| 6/10 | 3,585 | 3,660 | 3,575 | 3,660 | +80 | +2.2 | 27,000 |
| 6/7 | 3,530 | 3,600 | 3,530 | 3,580 | +35 | +1.0 | 41,400 |
| 6/6 | 3,645 | 3,645 | 3,530 | 3,545 | -105 | -2.9 | 54,700 |
| 6/5 | 3,750 | 3,755 | 3,630 | 3,650 | -150 | -4.0 | 62,800 |
| 6/4 | 3,880 | 3,880 | 3,790 | 3,800 | -110 | -2.8 | 39,900 |
| 6/3 | 3,980 | 3,980 | 3,885 | 3,910 | -70 | -1.8 | 21,400 |
| 5/31 | 3,900 | 3,980 | 3,900 | 3,980 | +95 | +2.5 | 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
