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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 2,293 | 2,345 | 2,050 | 2,296 | 0 | 0.0 | 388,700 |
| 14/09 | 1,992 | 2,371 | 1,992 | 2,296 | +287 | +14.3 | 335,600 |
| 14/08 | 2,001 | 2,086 | 1,912 | 2,009 | -36 | -1.8 | 167,900 |
| 14/07 | 2,008 | 2,100 | 2,002 | 2,045 | +43 | +2.2 | 231,800 |
| 14/06 | 1,973 | 2,025 | 1,928 | 2,002 | +55 | +2.8 | 397,900 |
| 14/05 | 1,919 | 1,994 | 1,881 | 1,947 | +19 | +1.0 | 188,800 |
| 14/04 | 1,958 | 1,995 | 1,857 | 1,928 | -42 | -2.1 | 263,400 |
| 14/03 | 1,854 | 1,971 | 1,823 | 1,970 | +88 | +4.7 | 385,300 |
| 14/02 | 1,771 | 1,900 | 1,683 | 1,882 | +101 | +5.7 | 377,500 |
| 14/01 | 1,879 | 1,897 | 1,739 | 1,781 | -86 | -4.6 | 390,000 |
| 13/12 | 1,875 | 1,944 | 1,832 | 1,867 | -34 | -1.8 | 670,100 |
| 13/11 | 1,881 | 1,949 | 1,840 | 1,901 | +18 | +1.0 | 399,600 |
| 13/10 | 1,790 | 1,895 | 1,628 | 1,883 | +87 | +4.8 | 358,100 |
| 13/09 | 1,532 | 1,824 | 1,522 | 1,796 | +281 | +18.6 | 301,300 |
| 13/08 | 1,660 | 1,720 | 1,514 | 1,515 | -130 | -7.9 | 204,100 |
| 13/07 | 1,645 | 1,829 | 1,601 | 1,645 | +15 | +0.9 | 381,800 |
| 13/06 | 1,714 | 1,717 | 1,491 | 1,630 | -99 | -5.7 | 570,500 |
| 13/05 | 1,937 | 2,000 | 1,649 | 1,729 | -235 | -12.0 | 357,100 |
| 13/04 | 1,833 | 1,999 | 1,721 | 1,964 | +130 | +7.1 | 433,700 |
| 13/03 | 1,600 | 1,900 | 1,600 | 1,834 | +207 | +12.7 | 390,300 |
| 13/02 | 1,519 | 1,650 | 1,431 | 1,627 | +128 | +8.5 | 335,000 |
| 13/01 | 1,467 | 1,550 | 1,439 | 1,499 | +51 | +3.5 | 280,000 |
| 12/12 | 1,447 | 1,500 | 1,438 | 1,448 | +1 | +0.1 | 436,800 |
| 12/11 | 1,437 | 1,457 | 1,362 | 1,447 | +29 | +2.1 | 181,100 |
| 12/10 | 1,432 | 1,460 | 1,330 | 1,418 | -32 | -2.2 | 230,300 |
| 12/09 | 1,369 | 1,462 | 1,330 | 1,450 | +80 | +5.8 | 223,400 |
| 12/08 | 1,345 | 1,463 | 1,311 | 1,370 | +39 | +2.9 | 330,000 |
| 12/07 | 1,363 | 1,463 | 1,286 | 1,331 | -23 | -1.7 | 535,200 |
| 12/06 | 1,330 | 1,376 | 1,240 | 1,354 | +6 | +0.5 | 246,600 |
| 12/05 | 1,421 | 1,440 | 1,241 | 1,348 | -82 | -5.7 | 221,900 |
▶︎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
