！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
3,675.5
円
(09:10)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,670 | 3,680 | 3,615 | 3,650 | -20 | -0.5 | 19,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,850 | 3,935 | 3,565 | 3,670 | -160 | -4.2 | 580,200 |
| 24/03 | 3,545 | 3,835 | 3,505 | 3,830 | +325 | +9.3 | 502,200 |
| 24/02 | 3,390 | 3,945 | 3,320 | 3,505 | +95 | +2.8 | 723,000 |
| 24/01 | 3,340 | 3,420 | 3,230 | 3,410 | +25 | +0.7 | 398,300 |
| 23/12 | 3,220 | 3,400 | 3,100 | 3,385 | +170 | +5.3 | 1,615,800 |
| 23/11 | 3,370 | 3,450 | 3,110 | 3,215 | -120 | -3.6 | 589,300 |
| 23/10 | 3,170 | 3,335 | 3,075 | 3,335 | +180 | +5.7 | 435,800 |
| 23/09 | 3,100 | 3,330 | 3,075 | 3,155 | +45 | +1.5 | 689,500 |
| 23/08 | 3,320 | 3,345 | 2,999 | 3,110 | -210 | -6.3 | 664,400 |
| 23/07 | 2,989 | 3,370 | 2,960 | 3,320 | +331 | +11.1 | 524,500 |
| 23/06 | 2,939 | 3,220 | 2,887 | 2,989 | +50 | +1.7 | 1,569,900 |
| 23/05 | 3,120 | 3,300 | 2,927 | 2,939 | -166 | -5.4 | 478,900 |
| 23/04 | 3,000 | 3,160 | 2,809 | 3,105 | +150 | +5.1 | 458,400 |
| 23/03 | 2,970 | 3,060 | 2,786 | 2,955 | -45 | -1.5 | 818,900 |
| 23/02 | 2,600 | 3,020 | 2,552 | 3,000 | +411 | +15.9 | 565,100 |
| 23/01 | 2,409 | 2,610 | 2,355 | 2,589 | +178 | +7.4 | 393,200 |
| 22/12 | 2,549 | 2,549 | 2,309 | 2,411 | -110 | -4.4 | 1,672,800 |
| 22/11 | 2,356 | 2,659 | 2,269 | 2,521 | +168 | +7.1 | 603,400 |
| 22/10 | 2,206 | 2,410 | 2,174 | 2,353 | +137 | +6.2 | 484,800 |
| 22/09 | 2,290 | 2,345 | 2,203 | 2,216 | -88 | -3.8 | 498,400 |
| 22/08 | 2,431 | 2,452 | 2,292 | 2,304 | -123 | -5.1 | 516,200 |
| 22/07 | 2,277 | 2,520 | 2,247 | 2,427 | +181 | +8.1 | 813,800 |
| 22/06 | 2,305 | 2,368 | 2,107 | 2,246 | -77 | -3.3 | 1,871,300 |
| 22/05 | 2,362 | 2,420 | 2,167 | 2,323 | -61 | -2.6 | 1,512,100 |
| 22/04 | 2,550 | 2,608 | 2,295 | 2,384 | -189 | -7.4 | 609,900 |
| 22/03 | 2,760 | 2,760 | 2,456 | 2,573 | -166 | -6.1 | 568,200 |
| 22/02 | 2,670 | 2,817 | 2,592 | 2,739 | +67 | +2.5 | 319,200 |
| 22/01 | 2,704 | 2,736 | 2,537 | 2,672 | -26 | -1.0 | 486,900 |
| 21/12 | 2,679 | 2,940 | 2,666 | 2,698 | +18 | +0.7 | 1,245,700 |
| 21/11 | 3,070 | 3,090 | 2,636 | 2,680 | -345 | -11.4 | 328,100 |
▶︎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