！決算発表予定日 2024/05/13
7532東証P貸借
業種 小売業
パン・パシフィック・インターナショナルホールディングス 株価時系列データ
PTS
3,676.1
円
(10:35)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,122.0 (24/03/28) | 2,379.0 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,122.0 (24/03/28) | 3,146.0 (24/01/31) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/9 | 3,690.0 | 3,697.0 | 3,646.0 | 3,676.0 | -11.0 | -0.3 | 186,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/22 | 4,000.0 | 4,018.0 | 3,947.0 | 3,964.0 | -22.0 | -0.6 | 1,391,900 |
| 3/21 | 3,997.0 | 4,031.0 | 3,954.0 | 3,986.0 | +43.0 | +1.1 | 2,124,800 |
| 3/19 | 3,814.0 | 3,964.0 | 3,812.0 | 3,943.0 | +128.0 | +3.4 | 2,828,800 |
| 3/18 | 3,744.0 | 3,831.0 | 3,721.0 | 3,815.0 | +101.0 | +2.7 | 1,768,100 |
| 3/15 | 3,676.0 | 3,735.0 | 3,664.0 | 3,714.0 | +61.0 | +1.7 | 2,137,700 |
| 3/14 | 3,650.0 | 3,666.0 | 3,597.0 | 3,653.0 | +111.0 | +3.1 | 2,121,100 |
| 3/13 | 3,558.0 | 3,586.0 | 3,455.0 | 3,542.0 | -58.0 | -1.6 | 2,268,600 |
| 3/12 | 3,495.0 | 3,600.0 | 3,451.0 | 3,600.0 | +79.0 | +2.2 | 1,978,300 |
| 3/11 | 3,484.0 | 3,521.0 | 3,447.0 | 3,521.0 | +7.0 | +0.2 | 1,216,300 |
| 3/8 | 3,492.0 | 3,536.0 | 3,453.0 | 3,514.0 | +31.0 | +0.9 | 1,351,000 |
| 3/7 | 3,460.0 | 3,526.0 | 3,458.0 | 3,483.0 | +12.0 | +0.4 | 1,204,200 |
| 3/6 | 3,421.0 | 3,509.0 | 3,421.0 | 3,471.0 | +7.0 | +0.2 | 1,616,200 |
| 3/5 | 3,451.0 | 3,482.0 | 3,412.0 | 3,464.0 | -26.0 | -0.7 | 1,390,600 |
| 3/4 | 3,525.0 | 3,539.0 | 3,481.0 | 3,490.0 | +17.0 | +0.5 | 1,334,700 |
| 3/1 | 3,507.0 | 3,523.0 | 3,472.0 | 3,473.0 | -52.0 | -1.5 | 1,129,800 |
| 2/29 | 3,460.0 | 3,528.0 | 3,455.0 | 3,525.0 | +51.0 | +1.5 | 1,740,100 |
| 2/28 | 3,465.0 | 3,512.0 | 3,459.0 | 3,474.0 | +3.0 | +0.1 | 1,049,400 |
| 2/27 | 3,490.0 | 3,490.0 | 3,438.0 | 3,471.0 | -6.0 | -0.2 | 1,167,400 |
| 2/26 | 3,549.0 | 3,564.0 | 3,461.0 | 3,477.0 | -34.0 | -1.0 | 1,367,900 |
| 2/22 | 3,434.0 | 3,518.0 | 3,421.0 | 3,511.0 | +28.0 | +0.8 | 2,428,300 |
| 2/21 | 3,439.0 | 3,492.0 | 3,411.0 | 3,483.0 | +7.0 | +0.2 | 1,889,500 |
| 2/20 | 3,500.0 | 3,512.0 | 3,435.0 | 3,476.0 | -40.0 | -1.1 | 1,526,100 |
| 2/19 | 3,495.0 | 3,522.0 | 3,456.0 | 3,516.0 | +18.0 | +0.5 | 1,163,400 |
| 2/16 | 3,541.0 | 3,554.0 | 3,470.0 | 3,498.0 | -12.0 | -0.3 | 1,990,800 |
| 2/15 | 3,660.0 | 3,662.0 | 3,491.0 | 3,510.0 | -145.0 | -4.0 | 3,781,800 |
| 2/14 | 3,627.0 | 3,657.0 | 3,560.0 | 3,655.0 | +265.0 | +7.8 | 5,420,000 |
| 2/13 | 3,318.0 | 3,400.0 | 3,313.0 | 3,390.0 | +41.0 | +1.2 | 2,688,100 |
| 2/9 | 3,284.0 | 3,388.0 | 3,269.0 | 3,349.0 | +65.0 | +2.0 | 1,796,800 |
| 2/8 | 3,320.0 | 3,333.0 | 3,274.0 | 3,284.0 | -21.0 | -0.6 | 1,488,600 |
| 2/7 | 3,259.0 | 3,307.0 | 3,232.0 | 3,305.0 | +72.0 | +2.2 | 1,375,300 |
▶︎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