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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,735 | 3,775 | 3,520 | 3,590 | -155 | -4.1 | 339,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/04 | 3,455 | 3,720 | 3,355 | 3,580 | +185 | +5.5 | 351,800 |
| 19/03 | 3,225 | 3,580 | 3,090 | 3,395 | +170 | +5.3 | 311,300 |
| 19/02 | 2,856 | 3,375 | 2,827 | 3,225 | +344 | +11.9 | 305,100 |
| 19/01 | 2,975 | 3,120 | 2,864 | 2,881 | -164 | -5.4 | 250,800 |
| 18/12 | 3,235 | 3,285 | 2,764 | 3,045 | -185 | -5.7 | 584,300 |
| 18/11 | 3,190 | 3,535 | 3,035 | 3,230 | -5 | -0.2 | 382,500 |
| 18/10 | 4,145 | 4,170 | 3,025 | 3,235 | -970 | -23.1 | 506,600 |
| 18/09 | 3,165 | 4,230 | 3,055 | 4,205 | +1,055 | +33.5 | 477,700 |
| 18/08 | 3,550 | 3,610 | 3,025 | 3,150 | -405 | -11.4 | 231,100 |
| 18/07 | 3,575 | 3,595 | 3,200 | 3,555 | -25 | -0.7 | 268,200 |
| 18/06 | 3,795 | 3,995 | 3,570 | 3,580 | -215 | -5.7 | 402,400 |
| 18/05 | 4,105 | 4,130 | 3,725 | 3,795 | -350 | -8.4 | 315,000 |
| 18/04 | 4,030 | 4,210 | 3,800 | 4,145 | +110 | +2.7 | 351,300 |
| 18/03 | 3,720 | 4,040 | 3,595 | 4,035 | +320 | +8.6 | 393,300 |
| 18/02 | 3,835 | 3,900 | 3,335 | 3,715 | -45 | -1.2 | 378,500 |
| 18/01 | 3,710 | 3,970 | 3,685 | 3,760 | +120 | +3.3 | 422,800 |
| 17/12 | 3,780 | 3,850 | 3,605 | 3,640 | -130 | -3.5 | 1,207,300 |
| 17/11 | 3,935 | 3,960 | 3,620 | 3,770 | -165 | -4.2 | 435,800 |
| 17/10 | 4,030 | 4,030 | 3,850 | 3,935 | -55 | -1.4 | 333,000 |
| 17/09 | 3,785 | 4,140 | 3,610 | 3,990 | +235 | +6.3 | 308,800 |
| 17/08 | 3,560 | 3,775 | 3,445 | 3,755 | +185 | +5.2 | 247,400 |
| 17/07 | 3,570 | 3,750 | 3,500 | 3,570 | +10 | +0.3 | 284,600 |
| 17/06 | 3,340 | 3,740 | 3,340 | 3,560 | +250 | +7.6 | 403,700 |
| 17/05 | 3,120 | 3,450 | 3,075 | 3,310 | +170 | +5.4 | 293,000 |
▶︎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
