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) |
|---|---|---|---|---|---|---|---|
| 5/30 | 3,790 | 3,890 | 3,780 | 3,885 | +85 | +2.2 | 19,900 |
| 5/29 | 3,875 | 3,875 | 3,795 | 3,800 | -55 | -1.4 | 15,500 |
| 5/28 | 3,895 | 3,915 | 3,840 | 3,855 | -40 | -1.0 | 19,500 |
| 5/27 | 3,860 | 3,895 | 3,850 | 3,895 | +40 | +1.0 | 13,700 |
| 5/24 | 3,845 | 3,875 | 3,805 | 3,855 | 0 | 0.0 | 17,200 |
| 5/23 | 3,830 | 3,870 | 3,790 | 3,855 | +25 | +0.7 | 17,600 |
| 5/22 | 3,875 | 3,875 | 3,810 | 3,830 | -45 | -1.2 | 16,000 |
| 5/21 | 3,900 | 3,920 | 3,865 | 3,875 | -15 | -0.4 | 17,600 |
| 5/20 | 3,880 | 3,930 | 3,875 | 3,890 | +30 | +0.8 | 16,600 |
| 5/17 | 3,880 | 3,890 | 3,835 | 3,860 | +15 | +0.4 | 14,000 |
| 5/16 | 3,920 | 3,920 | 3,835 | 3,845 | -60 | -1.5 | 19,100 |
| 5/15 | 3,950 | 3,950 | 3,855 | 3,905 | +15 | +0.4 | 24,600 |
| 5/14 | 3,875 | 3,890 | 3,855 | 3,890 | +15 | +0.4 | 21,500 |
| 5/13 | 3,885 | 3,890 | 3,820 | 3,875 | +10 | +0.3 | 20,400 |
| 5/10 | 3,830 | 3,970 | 3,820 | 3,865 | +60 | +1.6 | 37,900 |
| 5/9 | 3,660 | 3,840 | 3,655 | 3,805 | +110 | +3.0 | 64,000 |
| 5/8 | 3,745 | 3,745 | 3,685 | 3,695 | -25 | -0.7 | 22,500 |
| 5/7 | 3,705 | 3,730 | 3,670 | 3,720 | +85 | +2.3 | 15,900 |
| 5/2 | 3,670 | 3,675 | 3,620 | 3,635 | -30 | -0.8 | 15,200 |
| 5/1 | 3,670 | 3,680 | 3,615 | 3,665 | -5 | -0.1 | 17,400 |
| 4/30 | 3,685 | 3,690 | 3,630 | 3,670 | +45 | +1.2 | 21,000 |
| 4/26 | 3,635 | 3,635 | 3,575 | 3,625 | -10 | -0.3 | 36,700 |
| 4/25 | 3,615 | 3,675 | 3,615 | 3,635 | -30 | -0.8 | 28,400 |
| 4/24 | 3,700 | 3,725 | 3,665 | 3,665 | +15 | +0.4 | 35,800 |
| 4/23 | 3,655 | 3,685 | 3,620 | 3,650 | +25 | +0.7 | 26,900 |
| 4/22 | 3,645 | 3,660 | 3,580 | 3,625 | +20 | +0.6 | 37,900 |
| 4/19 | 3,665 | 3,665 | 3,580 | 3,605 | -60 | -1.6 | 40,300 |
| 4/18 | 3,600 | 3,695 | 3,585 | 3,665 | +80 | +2.2 | 25,600 |
| 4/17 | 3,680 | 3,680 | 3,565 | 3,585 | -80 | -2.2 | 33,700 |
| 4/16 | 3,760 | 3,760 | 3,655 | 3,665 | -100 | -2.7 | 35,000 |
▶︎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
