！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
3,670
円
(09:18)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/9 | 3,734.0 | 3,785.0 | 3,646.0 | 3,668.0 | -21.0 | -0.6 | 2,876,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,758.0 | 3,758.0 | 3,645.0 | 3,689.0 | -42.0 | -1.1 | 3,672,400 |
| 4/26 | 3,784.0 | 3,835.0 | 3,692.0 | 3,731.0 | -26.0 | -0.7 | 6,085,700 |
| 4/19 | 3,959.0 | 3,966.0 | 3,713.0 | 3,757.0 | -225.0 | -5.7 | 6,880,200 |
| 4/12 | 3,844.0 | 4,034.0 | 3,806.0 | 3,982.0 | +154.0 | +4.0 | 6,020,500 |
| 4/5 | 4,060.0 | 4,062.0 | 3,750.0 | 3,828.0 | -215.0 | -5.3 | 8,501,100 |
| 3/29 | 3,995.0 | 4,122.0 | 3,941.0 | 4,043.0 | +79.0 | +2.0 | 8,908,100 |
| 3/22 | 3,744.0 | 4,031.0 | 3,721.0 | 3,964.0 | +250.0 | +6.7 | 8,113,600 |
| 3/15 | 3,484.0 | 3,735.0 | 3,447.0 | 3,714.0 | +200.0 | +5.7 | 9,722,000 |
| 3/8 | 3,525.0 | 3,539.0 | 3,412.0 | 3,514.0 | +41.0 | +1.2 | 6,896,700 |
| 3/1 | 3,549.0 | 3,564.0 | 3,438.0 | 3,473.0 | -38.0 | -1.1 | 6,454,600 |
| 2/22 | 3,495.0 | 3,522.0 | 3,411.0 | 3,511.0 | +13.0 | +0.4 | 7,007,300 |
| 2/16 | 3,318.0 | 3,662.0 | 3,313.0 | 3,498.0 | +149.0 | +4.5 | 13,880,700 |
| 2/9 | 3,340.0 | 3,388.0 | 3,211.0 | 3,349.0 | +43.0 | +1.3 | 8,105,200 |
| 2/2 | 3,189.0 | 3,312.0 | 3,146.0 | 3,306.0 | +135.0 | +4.3 | 8,553,800 |
| 1/26 | 3,305.0 | 3,357.0 | 3,168.0 | 3,171.0 | -155.0 | -4.7 | 9,078,700 |
| 1/19 | 3,362.0 | 3,423.0 | 3,286.0 | 3,326.0 | -56.0 | -1.7 | 6,887,200 |
| 1/12 | 3,300.0 | 3,394.0 | 3,211.0 | 3,382.0 | +90.0 | +2.7 | 10,219,000 |
| 1/5 | 3,327.0 | 3,393.0 | 3,280.0 | 3,292.0 | -72.0 | -2.1 | 3,381,200 |
| 12/29 | 3,353.0 | 3,367.0 | 3,260.0 | 3,364.0 | +52.0 | +1.6 | 5,377,200 |
| 12/22 | 3,250.0 | 3,379.0 | 3,167.0 | 3,312.0 | -51.0 | -1.5 | 9,141,800 |
| 12/15 | 3,362.0 | 3,488.0 | 3,324.0 | 3,363.0 | +49.0 | +1.5 | 10,040,400 |
| 12/8 | 3,300.0 | 3,383.0 | 3,277.0 | 3,314.0 | +8.0 | +0.2 | 8,153,500 |
| 12/1 | 3,315.0 | 3,329.0 | 3,178.0 | 3,306.0 | +8.0 | +0.2 | 12,979,700 |
| 11/24 | 3,408.0 | 3,449.0 | 3,270.0 | 3,298.0 | -78.0 | -2.3 | 8,860,700 |
| 11/17 | 3,175.0 | 3,399.0 | 3,146.0 | 3,376.0 | +370.0 | +12.3 | 12,590,500 |
| 11/10 | 3,023.0 | 3,078.0 | 2,956.0 | 3,006.0 | +64.0 | +2.2 | 7,482,900 |
| 11/2 | 2,885.0 | 2,970.0 | 2,808.0 | 2,942.0 | -1.0 | +0.0 | 6,767,100 |
| 10/27 | 2,802.0 | 2,948.0 | 2,754.0 | 2,943.0 | +118.0 | +4.2 | 8,174,300 |
| 10/20 | 2,936.0 | 2,951.0 | 2,815.0 | 2,825.0 | -124.0 | -4.2 | 8,222,400 |
| 10/13 | 3,031.0 | 3,117.0 | 2,881.0 | 2,949.0 | -76.0 | -2.5 | 6,931,500 |
▶︎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