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 | 59,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 3,240 | 3,290 | 3,125 | 3,155 | -75 | -2.3 | 106,900 |
| 9/22 | 3,250 | 3,320 | 3,195 | 3,230 | -10 | -0.3 | 119,700 |
| 9/15 | 3,150 | 3,275 | 3,125 | 3,240 | +115 | +3.7 | 168,000 |
| 9/8 | 3,215 | 3,330 | 3,075 | 3,125 | -70 | -2.2 | 267,100 |
| 9/1 | 3,030 | 3,200 | 3,030 | 3,195 | +170 | +5.6 | 104,400 |
| 8/25 | 3,125 | 3,135 | 2,999 | 3,025 | -65 | -2.1 | 98,900 |
| 8/18 | 3,225 | 3,250 | 3,070 | 3,090 | -140 | -4.3 | 97,800 |
| 8/10 | 3,180 | 3,315 | 3,070 | 3,230 | +65 | +2.1 | 307,800 |
| 8/4 | 3,315 | 3,370 | 3,165 | 3,165 | -105 | -3.2 | 112,500 |
| 7/28 | 3,280 | 3,300 | 3,235 | 3,270 | +25 | +0.8 | 93,300 |
| 7/21 | 3,150 | 3,280 | 3,150 | 3,245 | +95 | +3.0 | 98,400 |
| 7/14 | 3,060 | 3,190 | 3,050 | 3,150 | +120 | +4.0 | 140,900 |
| 7/7 | 2,989 | 3,055 | 2,960 | 3,030 | +41 | +1.4 | 162,700 |
| 6/30 | 3,130 | 3,130 | 2,956 | 2,989 | -111 | -3.6 | 887,400 |
| 6/23 | 3,180 | 3,220 | 3,085 | 3,100 | -75 | -2.4 | 282,700 |
| 6/16 | 3,085 | 3,180 | 3,060 | 3,175 | +115 | +3.8 | 177,700 |
| 6/9 | 3,020 | 3,115 | 2,976 | 3,060 | +90 | +3.0 | 151,600 |
| 6/2 | 3,075 | 3,100 | 2,887 | 2,970 | -50 | -1.7 | 141,900 |
| 5/26 | 3,165 | 3,245 | 3,005 | 3,020 | -165 | -5.2 | 96,100 |
| 5/19 | 3,225 | 3,280 | 3,150 | 3,185 | -5 | -0.2 | 104,500 |
| 5/12 | 3,105 | 3,300 | 3,070 | 3,190 | +75 | +2.4 | 161,100 |
| 5/2 | 3,120 | 3,165 | 3,090 | 3,115 | +10 | +0.3 | 45,800 |
| 4/28 | 3,105 | 3,160 | 3,000 | 3,105 | +40 | +1.3 | 93,700 |
| 4/21 | 2,975 | 3,110 | 2,947 | 3,065 | +92 | +3.1 | 110,200 |
| 4/14 | 2,840 | 3,000 | 2,822 | 2,973 | +133 | +4.7 | 132,200 |
| 4/7 | 3,000 | 3,005 | 2,809 | 2,840 | -115 | -3.9 | 122,300 |
| 3/31 | 2,961 | 2,997 | 2,846 | 2,955 | +37 | +1.3 | 140,800 |
| 3/24 | 2,868 | 2,948 | 2,792 | 2,918 | +25 | +0.9 | 111,900 |
| 3/17 | 2,939 | 2,980 | 2,786 | 2,893 | -107 | -3.6 | 187,100 |
| 3/10 | 2,911 | 3,060 | 2,879 | 3,000 | +105 | +3.6 | 220,400 |
▶︎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
