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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 3,590 | 3,610 | 3,575 | 3,590 | 0 | 0.0 | 10,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/1 | 3,220 | 3,225 | 3,175 | 3,185 | -30 | -0.9 | 23,700 |
| 11/30 | 3,175 | 3,215 | 3,160 | 3,215 | +40 | +1.3 | 22,000 |
| 11/29 | 3,185 | 3,190 | 3,165 | 3,175 | -5 | -0.2 | 15,000 |
| 11/28 | 3,185 | 3,205 | 3,165 | 3,180 | -5 | -0.2 | 18,200 |
| 11/27 | 3,140 | 3,185 | 3,140 | 3,185 | +45 | +1.4 | 28,300 |
| 11/24 | 3,200 | 3,200 | 3,140 | 3,140 | -20 | -0.6 | 19,100 |
| 11/22 | 3,185 | 3,215 | 3,155 | 3,160 | -25 | -0.8 | 27,400 |
| 11/21 | 3,180 | 3,200 | 3,160 | 3,185 | +25 | +0.8 | 18,700 |
| 11/20 | 3,240 | 3,240 | 3,155 | 3,160 | -70 | -2.2 | 25,200 |
| 11/17 | 3,120 | 3,235 | 3,120 | 3,230 | +105 | +3.4 | 45,700 |
| 11/16 | 3,220 | 3,220 | 3,110 | 3,125 | -95 | -3.0 | 44,700 |
| 11/15 | 3,230 | 3,235 | 3,195 | 3,220 | +15 | +0.5 | 17,200 |
| 11/14 | 3,215 | 3,235 | 3,190 | 3,205 | -25 | -0.8 | 25,400 |
| 11/13 | 3,250 | 3,275 | 3,215 | 3,230 | -10 | -0.3 | 15,300 |
| 11/10 | 3,200 | 3,250 | 3,200 | 3,240 | +5 | +0.2 | 15,800 |
| 11/9 | 3,250 | 3,250 | 3,215 | 3,235 | +40 | +1.3 | 20,900 |
| 11/8 | 3,215 | 3,255 | 3,180 | 3,195 | -5 | -0.2 | 46,800 |
| 11/7 | 3,260 | 3,320 | 3,190 | 3,200 | -195 | -5.7 | 62,600 |
| 11/6 | 3,410 | 3,450 | 3,390 | 3,395 | +45 | +1.3 | 57,100 |
| 11/2 | 3,420 | 3,420 | 3,305 | 3,350 | -45 | -1.3 | 23,200 |
| 11/1 | 3,370 | 3,420 | 3,345 | 3,395 | +60 | +1.8 | 40,700 |
| 10/31 | 3,285 | 3,335 | 3,270 | 3,335 | +60 | +1.8 | 22,400 |
| 10/30 | 3,305 | 3,330 | 3,225 | 3,275 | -30 | -0.9 | 33,500 |
| 10/27 | 3,290 | 3,315 | 3,275 | 3,305 | +45 | +1.4 | 33,700 |
| 10/26 | 3,275 | 3,275 | 3,240 | 3,260 | -5 | -0.2 | 16,900 |
| 10/25 | 3,265 | 3,295 | 3,240 | 3,265 | +45 | +1.4 | 29,000 |
| 10/24 | 3,200 | 3,240 | 3,150 | 3,220 | +30 | +0.9 | 19,000 |
| 10/23 | 3,240 | 3,250 | 3,190 | 3,190 | -50 | -1.5 | 14,700 |
| 10/20 | 3,210 | 3,250 | 3,195 | 3,240 | +5 | +0.2 | 15,100 |
| 10/19 | 3,155 | 3,240 | 3,155 | 3,235 | +65 | +2.1 | 22,000 |
▶︎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
