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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 3,600 | 3,625 | 3,575 | 3,590 | -10 | -0.3 | 29,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,555 | 3,600 | 3,520 | 3,600 | +25 | +0.7 | 80,000 |
| 11/15 | 3,715 | 3,715 | 3,570 | 3,575 | -140 | -3.8 | 93,200 |
| 11/8 | 3,750 | 3,775 | 3,655 | 3,715 | 0 | 0.0 | 93,300 |
| 11/1 | 3,660 | 3,765 | 3,655 | 3,715 | +55 | +1.5 | 105,400 |
| 10/25 | 3,735 | 3,755 | 3,650 | 3,660 | -70 | -1.9 | 75,000 |
| 10/18 | 3,700 | 3,775 | 3,700 | 3,730 | +40 | +1.1 | 57,200 |
| 10/11 | 3,800 | 3,815 | 3,665 | 3,690 | -80 | -2.1 | 71,300 |
| 10/4 | 3,725 | 3,790 | 3,655 | 3,770 | -25 | -0.7 | 109,200 |
| 9/27 | 3,790 | 3,915 | 3,770 | 3,795 | +50 | +1.3 | 92,000 |
| 9/20 | 3,705 | 3,785 | 3,635 | 3,745 | +60 | +1.6 | 115,500 |
| 9/13 | 3,750 | 3,775 | 3,590 | 3,685 | -85 | -2.3 | 91,000 |
| 9/6 | 3,805 | 3,865 | 3,740 | 3,770 | -30 | -0.8 | 75,200 |
| 8/30 | 3,760 | 3,835 | 3,755 | 3,800 | +40 | +1.1 | 57,900 |
| 8/23 | 3,710 | 3,820 | 3,685 | 3,760 | +50 | +1.4 | 56,400 |
| 8/16 | 3,555 | 3,720 | 3,555 | 3,710 | +135 | +3.8 | 64,800 |
| 8/9 | 3,500 | 3,665 | 3,205 | 3,575 | -30 | -0.8 | 196,300 |
| 8/2 | 3,830 | 3,960 | 3,595 | 3,605 | -195 | -5.1 | 137,000 |
| 7/26 | 3,945 | 3,985 | 3,780 | 3,800 | -145 | -3.7 | 81,300 |
| 7/19 | 3,960 | 4,145 | 3,910 | 3,945 | 0 | 0.0 | 107,200 |
| 7/12 | 3,860 | 3,970 | 3,810 | 3,945 | +85 | +2.2 | 121,300 |
| 7/5 | 3,790 | 3,950 | 3,775 | 3,860 | +70 | +1.9 | 133,800 |
| 6/28 | 3,595 | 3,815 | 3,560 | 3,790 | +205 | +5.7 | 887,900 |
| 6/21 | 3,540 | 3,610 | 3,500 | 3,585 | +10 | +0.3 | 377,100 |
| 6/14 | 3,585 | 3,705 | 3,530 | 3,575 | -5 | -0.1 | 141,200 |
| 6/7 | 3,980 | 3,980 | 3,530 | 3,580 | -400 | -10.1 | 220,200 |
| 5/31 | 3,860 | 3,980 | 3,780 | 3,980 | +125 | +3.2 | 92,000 |
| 5/24 | 3,880 | 3,930 | 3,790 | 3,855 | -5 | -0.1 | 85,000 |
| 5/17 | 3,885 | 3,950 | 3,820 | 3,860 | -5 | -0.1 | 99,600 |
| 5/10 | 3,705 | 3,970 | 3,655 | 3,865 | +230 | +6.3 | 140,300 |
| 5/2 | 3,685 | 3,690 | 3,615 | 3,635 | +10 | +0.3 | 53,600 |
▶︎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
