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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 3,600 | 3,625 | 3,575 | 3,580 | -20 | -0.6 | 44,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 3,575 | 3,660 | 3,370 | 3,450 | -145 | -4.0 | 160,100 |
| 4/10 | 3,155 | 3,635 | 3,150 | 3,595 | +435 | +13.8 | 103,100 |
| 4/3 | 3,600 | 3,700 | 3,090 | 3,160 | -645 | -17.0 | 148,200 |
| 3/27 | 3,450 | 3,805 | 3,235 | 3,805 | +425 | +12.6 | 248,700 |
| 3/19 | 2,814 | 3,380 | 2,732 | 3,380 | +616 | +22.3 | 161,400 |
| 3/13 | 3,225 | 3,280 | 2,617 | 2,764 | -531 | -16.1 | 174,100 |
| 3/6 | 3,460 | 3,755 | 3,285 | 3,295 | -220 | -6.3 | 135,200 |
| 2/28 | 4,040 | 4,085 | 3,460 | 3,515 | -695 | -16.5 | 118,800 |
| 2/21 | 4,050 | 4,245 | 4,020 | 4,210 | +100 | +2.4 | 98,300 |
| 2/14 | 3,955 | 4,185 | 3,885 | 4,110 | -55 | -1.3 | 108,000 |
| 2/7 | 3,810 | 4,220 | 3,800 | 4,165 | +280 | +7.2 | 134,700 |
| 1/31 | 3,800 | 3,940 | 3,745 | 3,885 | -5 | -0.1 | 82,900 |
| 1/24 | 4,000 | 4,040 | 3,890 | 3,890 | -65 | -1.6 | 61,400 |
| 1/17 | 4,000 | 4,060 | 3,910 | 3,955 | -45 | -1.1 | 82,400 |
| 1/10 | 3,890 | 4,020 | 3,870 | 4,000 | +50 | +1.3 | 142,800 |
| 12/30 | 3,960 | 3,970 | 3,915 | 3,950 | -30 | -0.8 | 25,700 |
| 12/27 | 4,245 | 4,320 | 3,965 | 3,980 | -230 | -5.5 | 396,700 |
| 12/20 | 4,190 | 4,240 | 4,010 | 4,210 | +50 | +1.2 | 158,700 |
| 12/13 | 4,000 | 4,190 | 3,960 | 4,160 | +210 | +5.3 | 191,000 |
| 12/6 | 3,880 | 3,970 | 3,865 | 3,950 | +110 | +2.9 | 115,400 |
| 11/29 | 3,760 | 3,870 | 3,745 | 3,840 | +115 | +3.1 | 140,500 |
| 11/22 | 3,770 | 3,815 | 3,675 | 3,725 | -20 | -0.5 | 106,700 |
| 11/15 | 3,780 | 3,860 | 3,685 | 3,745 | -15 | -0.4 | 122,700 |
| 11/8 | 3,885 | 3,925 | 3,725 | 3,760 | -95 | -2.5 | 125,100 |
| 11/1 | 3,910 | 3,910 | 3,770 | 3,855 | -65 | -1.7 | 165,100 |
| 10/25 | 4,085 | 4,090 | 3,885 | 3,920 | -130 | -3.2 | 81,400 |
| 10/18 | 3,915 | 4,075 | 3,840 | 4,050 | +165 | +4.3 | 127,100 |
| 10/11 | 3,790 | 3,935 | 3,710 | 3,885 | +100 | +2.6 | 146,900 |
| 10/4 | 3,550 | 3,895 | 3,540 | 3,785 | +255 | +7.2 | 210,000 |
| 9/27 | 3,375 | 3,530 | 3,290 | 3,530 | +130 | +3.8 | 272,300 |
▶︎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
