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 |
|---|---|
| 3,970 (24/05/10) | 2,887 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,970 (24/05/10) | 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 | 3,970 | 3,615 | 3,905 | +235 | +6.4 | 264,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 3,060 | 3,140 | 2,820 | 3,025 | -80 | -2.6 | 363,100 |
| 21/09 | 2,943 | 3,245 | 2,916 | 3,105 | +162 | +5.5 | 509,400 |
| 21/08 | 2,833 | 2,996 | 2,746 | 2,943 | +110 | +3.9 | 317,000 |
| 21/07 | 2,714 | 2,882 | 2,607 | 2,833 | +131 | +4.9 | 437,700 |
| 21/06 | 2,745 | 2,845 | 2,702 | 2,702 | -43 | -1.6 | 1,181,500 |
| 21/05 | 2,724 | 2,854 | 2,719 | 2,745 | +21 | +0.8 | 335,700 |
| 21/04 | 3,030 | 3,110 | 2,703 | 2,724 | -296 | -9.8 | 481,600 |
| 21/03 | 2,581 | 3,270 | 2,581 | 3,020 | +440 | +17.1 | 910,600 |
| 21/02 | 2,552 | 2,788 | 2,537 | 2,580 | +35 | +1.4 | 603,600 |
| 21/01 | 2,821 | 2,821 | 2,544 | 2,545 | -282 | -10.0 | 778,200 |
| 20/12 | 2,892 | 3,035 | 2,678 | 2,827 | -65 | -2.3 | 1,406,200 |
| 20/11 | 2,928 | 3,180 | 2,884 | 2,892 | -36 | -1.2 | 467,800 |
| 20/10 | 3,095 | 3,120 | 2,884 | 2,928 | -167 | -5.4 | 365,400 |
| 20/09 | 2,691 | 3,275 | 2,639 | 3,095 | +403 | +15.0 | 597,500 |
| 20/08 | 2,646 | 2,797 | 2,557 | 2,692 | +58 | +2.2 | 403,200 |
| 20/07 | 3,140 | 3,140 | 2,626 | 2,634 | -491 | -15.7 | 536,400 |
| 20/06 | 3,130 | 3,415 | 3,050 | 3,125 | +5 | +0.2 | 950,800 |
| 20/05 | 3,340 | 3,435 | 3,040 | 3,120 | -290 | -8.5 | 419,200 |
| 20/04 | 3,435 | 3,660 | 3,090 | 3,410 | -210 | -5.8 | 641,100 |
| 20/03 | 3,460 | 3,805 | 2,617 | 3,620 | +105 | +3.0 | 789,600 |
| 20/02 | 3,810 | 4,245 | 3,460 | 3,515 | -370 | -9.5 | 459,800 |
| 20/01 | 3,890 | 4,060 | 3,745 | 3,885 | -65 | -1.7 | 369,500 |
| 19/12 | 3,880 | 4,320 | 3,865 | 3,950 | +110 | +2.9 | 887,500 |
| 19/11 | 3,825 | 3,925 | 3,675 | 3,840 | +5 | +0.1 | 520,900 |
| 19/10 | 3,650 | 4,090 | 3,565 | 3,835 | +185 | +5.1 | 656,900 |
| 19/09 | 3,285 | 3,700 | 3,240 | 3,650 | +360 | +10.9 | 642,400 |
| 19/08 | 3,300 | 3,390 | 3,005 | 3,290 | -10 | -0.3 | 282,900 |
| 19/07 | 3,370 | 3,755 | 3,285 | 3,300 | 0 | 0.0 | 407,000 |
| 19/06 | 3,045 | 3,345 | 3,010 | 3,300 | +185 | +5.9 | 535,400 |
| 19/05 | 3,605 | 3,645 | 3,060 | 3,115 | -465 | -13.0 | 498,400 |
▶︎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