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 | 320,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/10 | 1,332 | 1,360 | 1,302 | 1,349 | +29 | +2.2 | 394,300 |
| 04/09 | 1,277 | 1,337 | 1,277 | 1,320 | +40 | +3.1 | 375,000 |
| 04/08 | 1,300 | 1,315 | 1,207 | 1,280 | -20 | -1.5 | 149,800 |
| 04/07 | 1,306 | 1,326 | 1,269 | 1,300 | -18 | -1.4 | 248,400 |
| 04/06 | 1,300 | 1,335 | 1,261 | 1,318 | +18 | +1.4 | 303,000 |
| 04/05 | 1,310 | 1,310 | 1,220 | 1,300 | -2 | -0.2 | 388,500 |
| 04/04 | 1,370 | 1,430 | 1,296 | 1,302 | -45 | -3.3 | 434,900 |
| 04/03 | 1,151 | 1,380 | 1,113 | 1,347 | +201 | +17.5 | 301,300 |
| 04/02 | 1,085 | 1,150 | 1,062 | 1,146 | +72 | +6.7 | 134,400 |
| 04/01 | 1,100 | 1,120 | 1,041 | 1,074 | -31 | -2.8 | 158,200 |
| 03/12 | 1,050 | 1,119 | 1,025 | 1,105 | +50 | +4.7 | 282,800 |
| 03/11 | 1,160 | 1,190 | 1,050 | 1,055 | -103 | -8.9 | 141,800 |
| 03/10 | 1,165 | 1,230 | 1,151 | 1,158 | -4 | -0.3 | 142,500 |
| 03/09 | 1,173 | 1,188 | 1,150 | 1,162 | -12 | -1.0 | 195,200 |
| 03/08 | 1,159 | 1,240 | 1,080 | 1,174 | +27 | +2.4 | 159,600 |
| 03/07 | 1,290 | 1,293 | 1,080 | 1,147 | -110 | -8.8 | 376,300 |
| 03/06 | 1,698 | 1,769 | 1,117 | 1,257 | -443 | -26.1 | 1,530,100 |
| 03/05 | 1,028 | 1,790 | 980 | 1,700 | +670 | +65.1 | 1,897,200 |
| 03/04 | 837 | 1,046 | 827 | 1,030 | +206 | +25.0 | 231,600 |
| 03/03 | 780 | 860 | 750 | 824 | +44 | +5.6 | 147,000 |
| 03/02 | 720 | 800 | 710 | 780 | +40 | +5.4 | 61,700 |
| 03/01 | 764 | 793 | 710 | 740 | +16 | +2.2 | 31,600 |
| 02/12 | 710 | 770 | 710 | 724 | +23 | +3.3 | 65,000 |
| 02/11 | 707 | 795 | 680 | 701 | -30 | -4.1 | 78,000 |
| 02/10 | 781 | 781 | 704 | 731 | -69 | -8.6 | 55,700 |
| 02/09 | 860 | 860 | 770 | 800 | -60 | -7.0 | 56,000 |
| 02/08 | 841 | 900 | 841 | 860 | -20 | -2.3 | 44,400 |
| 02/07 | 850 | 880 | 849 | 880 | +27 | +3.2 | 41,500 |
| 02/06 | 920 | 920 | 853 | 853 | -77 | -8.3 | 12,500 |
| 02/05 | 900 | 930 | 850 | 930 | +30 | +3.3 | 20,000 |
▶︎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
