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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 2,704 | 2,736 | 2,642 | 2,674 | -24 | -0.9 | 133,900 |
| 12/30 | 2,709 | 2,835 | 2,671 | 2,698 | -6 | -0.2 | 320,000 |
| 12/24 | 2,782 | 2,787 | 2,675 | 2,704 | -96 | -3.4 | 452,400 |
| 12/17 | 2,884 | 2,905 | 2,768 | 2,800 | -67 | -2.3 | 238,100 |
| 12/10 | 2,823 | 2,940 | 2,800 | 2,867 | +44 | +1.6 | 163,000 |
| 12/3 | 2,703 | 2,823 | 2,636 | 2,823 | +120 | +4.4 | 133,000 |
| 11/26 | 2,841 | 2,870 | 2,698 | 2,703 | -138 | -4.9 | 61,000 |
| 11/19 | 2,918 | 2,918 | 2,800 | 2,841 | -62 | -2.1 | 73,700 |
| 11/12 | 3,000 | 3,000 | 2,805 | 2,903 | -91 | -3.0 | 47,500 |
| 11/5 | 3,070 | 3,090 | 2,903 | 2,994 | -31 | -1.0 | 85,100 |
| 10/29 | 2,935 | 3,050 | 2,897 | 3,025 | +83 | +2.8 | 95,800 |
| 10/22 | 2,962 | 2,972 | 2,878 | 2,942 | -8 | -0.3 | 70,500 |
| 10/15 | 2,942 | 2,958 | 2,820 | 2,950 | -12 | -0.4 | 80,200 |
| 10/8 | 3,100 | 3,140 | 2,882 | 2,962 | -103 | -3.4 | 88,600 |
| 10/1 | 3,225 | 3,225 | 3,025 | 3,065 | -160 | -5.0 | 125,400 |
| 9/24 | 3,185 | 3,245 | 3,075 | 3,225 | +5 | +0.2 | 86,500 |
| 9/17 | 3,000 | 3,225 | 2,963 | 3,220 | +228 | +7.6 | 150,200 |
| 9/10 | 3,000 | 3,050 | 2,943 | 2,992 | +16 | +0.5 | 119,600 |
| 9/3 | 2,936 | 3,005 | 2,896 | 2,976 | +94 | +3.3 | 95,500 |
| 8/27 | 2,919 | 2,996 | 2,857 | 2,882 | -8 | -0.3 | 80,700 |
| 8/20 | 2,960 | 2,960 | 2,803 | 2,890 | -39 | -1.3 | 70,700 |
| 8/13 | 2,895 | 2,929 | 2,849 | 2,929 | +15 | +0.5 | 38,600 |
| 8/6 | 2,833 | 2,928 | 2,746 | 2,914 | +81 | +2.9 | 87,200 |
| 7/30 | 2,822 | 2,847 | 2,749 | 2,833 | +59 | +2.1 | 54,500 |
| 7/21 | 2,767 | 2,777 | 2,690 | 2,774 | -2 | -0.1 | 59,700 |
| 7/16 | 2,720 | 2,882 | 2,694 | 2,776 | +88 | +3.3 | 111,800 |
| 7/9 | 2,709 | 2,716 | 2,607 | 2,688 | -27 | -1.0 | 124,700 |
| 7/2 | 2,766 | 2,830 | 2,634 | 2,715 | -45 | -1.6 | 494,300 |
| 6/25 | 2,737 | 2,811 | 2,707 | 2,760 | -22 | -0.8 | 409,000 |
| 6/18 | 2,797 | 2,845 | 2,723 | 2,782 | -15 | -0.5 | 166,100 |
▶︎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
