3021 (株)パシフィックネット の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,472 | 1,496 | 1,463 | 1,494 | 7,600 | 1,494 |
| 2024-05-01 | 1,489 | 1,489 | 1,466 | 1,483 | 1,300 | 1,483 |
| 2024-04-30 | 1,501 | 1,505 | 1,465 | 1,471 | 13,500 | 1,471 |
| 2024-04-26 | 1,513 | 1,514 | 1,486 | 1,502 | 4,200 | 1,502 |
| 2024-04-25 | 1,493 | 1,521 | 1,486 | 1,486 | 5,100 | 1,486 |
| 2024-04-24 | 1,500 | 1,518 | 1,485 | 1,506 | 7,200 | 1,506 |
| 2024-04-23 | 1,479 | 1,498 | 1,458 | 1,498 | 8,700 | 1,498 |
| 2024-04-22 | 1,453 | 1,512 | 1,441 | 1,479 | 23,300 | 1,479 |
| 2024-04-19 | 1,530 | 1,579 | 1,433 | 1,452 | 31,100 | 1,452 |
| 2024-04-18 | 1,465 | 1,579 | 1,422 | 1,520 | 40,900 | 1,520 |
| 2024-04-17 | 1,536 | 1,540 | 1,481 | 1,482 | 26,400 | 1,482 |
| 2024-04-16 | 1,603 | 1,603 | 1,488 | 1,521 | 95,100 | 1,521 |
| 2024-04-15 | 1,777 | 1,861 | 1,769 | 1,861 | 35,500 | 1,861 |
| 2024-04-12 | 1,842 | 1,842 | 1,785 | 1,785 | 9,400 | 1,785 |
| 2024-04-11 | 1,856 | 1,856 | 1,800 | 1,820 | 10,200 | 1,820 |
| 2024-04-10 | 1,829 | 1,860 | 1,806 | 1,858 | 11,600 | 1,858 |
| 2024-04-09 | 1,868 | 1,868 | 1,813 | 1,813 | 9,100 | 1,813 |
| 2024-04-08 | 1,830 | 1,865 | 1,803 | 1,837 | 8,300 | 1,837 |
| 2024-04-05 | 1,843 | 1,878 | 1,739 | 1,831 | 19,000 | 1,831 |
| 2024-04-04 | 1,802 | 1,900 | 1,781 | 1,879 | 18,900 | 1,879 |
| 2024-04-03 | 1,825 | 1,833 | 1,789 | 1,800 | 5,200 | 1,800 |
| 2024-04-02 | 1,804 | 1,839 | 1,750 | 1,839 | 12,600 | 1,839 |
| 2024-04-01 | 1,824 | 1,824 | 1,781 | 1,803 | 5,700 | 1,803 |
| 2024-03-29 | 1,725 | 1,825 | 1,725 | 1,806 | 16,900 | 1,806 |
| 2024-03-28 | 1,773 | 1,773 | 1,715 | 1,720 | 6,500 | 1,720 |
| 2024-03-27 | 1,789 | 1,790 | 1,755 | 1,764 | 5,400 | 1,764 |
| 2024-03-26 | 1,753 | 1,795 | 1,721 | 1,789 | 12,800 | 1,789 |
| 2024-03-25 | 1,740 | 1,750 | 1,691 | 1,750 | 6,500 | 1,750 |
| 2024-03-22 | 1,740 | 1,740 | 1,703 | 1,740 | 7,200 | 1,740 |
| 2024-03-21 | 1,660 | 1,760 | 1,660 | 1,740 | 8,900 | 1,740 |
| 2024-03-19 | 1,641 | 1,684 | 1,640 | 1,655 | 900 | 1,655 |
| 2024-03-18 | 1,665 | 1,665 | 1,628 | 1,628 | 4,600 | 1,628 |
| 2024-03-15 | 1,681 | 1,702 | 1,661 | 1,665 | 2,100 | 1,665 |
| 2024-03-14 | 1,676 | 1,676 | 1,650 | 1,670 | 2,200 | 1,670 |
| 2024-03-13 | 1,661 | 1,679 | 1,643 | 1,650 | 3,500 | 1,650 |
| 2024-03-12 | 1,628 | 1,682 | 1,626 | 1,661 | 1,800 | 1,661 |
| 2024-03-11 | 1,660 | 1,712 | 1,628 | 1,628 | 6,500 | 1,628 |
| 2024-03-08 | 1,707 | 1,718 | 1,665 | 1,699 | 6,900 | 1,699 |
| 2024-03-07 | 1,769 | 1,773 | 1,664 | 1,708 | 10,600 | 1,708 |
| 2024-03-06 | 1,661 | 1,705 | 1,636 | 1,669 | 9,100 | 1,669 |
| 2024-03-05 | 1,633 | 1,679 | 1,588 | 1,664 | 16,900 | 1,664 |
| 2024-03-04 | 1,681 | 1,681 | 1,618 | 1,633 | 13,700 | 1,633 |
| 2024-03-01 | 1,739 | 1,739 | 1,677 | 1,685 | 11,100 | 1,685 |
| 2024-02-29 | 1,726 | 1,761 | 1,726 | 1,738 | 1,900 | 1,738 |
| 2024-02-28 | 1,800 | 1,820 | 1,752 | 1,760 | 7,700 | 1,760 |
| 2024-02-27 | 1,753 | 1,790 | 1,736 | 1,776 | 4,700 | 1,776 |
| 2024-02-26 | 1,799 | 1,799 | 1,752 | 1,752 | 9,300 | 1,752 |
| 2024-02-22 | 1,782 | 1,782 | 1,723 | 1,780 | 7,200 | 1,780 |
| 2024-02-21 | 1,811 | 1,811 | 1,759 | 1,762 | 2,700 | 1,762 |
| 2024-02-20 | 1,750 | 1,815 | 1,750 | 1,811 | 8,000 | 1,811 |
| 2024-02-19 | 1,730 | 1,774 | 1,730 | 1,742 | 5,300 | 1,742 |
| 2024-02-16 | 1,700 | 1,713 | 1,620 | 1,704 | 28,400 | 1,704 |
| 2024-02-15 | 1,774 | 1,774 | 1,705 | 1,715 | 14,500 | 1,715 |
| 2024-02-14 | 1,751 | 1,779 | 1,751 | 1,774 | 7,000 | 1,774 |
| 2024-02-13 | 1,789 | 1,828 | 1,764 | 1,788 | 6,900 | 1,788 |
| 2024-02-09 | 1,813 | 1,820 | 1,774 | 1,787 | 6,600 | 1,787 |
| 2024-02-08 | 1,792 | 1,855 | 1,780 | 1,838 | 11,300 | 1,838 |
| 2024-02-07 | 1,838 | 1,840 | 1,784 | 1,792 | 4,600 | 1,792 |
| 2024-02-06 | 1,841 | 1,887 | 1,823 | 1,838 | 13,100 | 1,838 |
| 2024-02-05 | 1,762 | 1,847 | 1,746 | 1,823 | 33,000 | 1,823 |
| 2024-02-02 | 1,766 | 1,768 | 1,721 | 1,741 | 6,500 | 1,741 |
| 2024-02-01 | 1,795 | 1,796 | 1,752 | 1,766 | 2,800 | 1,766 |
| 2024-01-31 | 1,706 | 1,794 | 1,706 | 1,794 | 15,300 | 1,794 |
| 2024-01-30 | 1,750 | 1,759 | 1,719 | 1,725 | 7,000 | 1,725 |
| 2024-01-29 | 1,722 | 1,750 | 1,705 | 1,741 | 16,500 | 1,741 |
| 2024-01-26 | 1,768 | 1,805 | 1,728 | 1,733 | 12,800 | 1,733 |
| 2024-01-25 | 1,770 | 1,815 | 1,730 | 1,808 | 6,700 | 1,808 |
| 2024-01-24 | 1,750 | 1,795 | 1,691 | 1,770 | 15,000 | 1,770 |
| 2024-01-23 | 1,761 | 1,781 | 1,754 | 1,755 | 7,600 | 1,755 |
| 2024-01-22 | 1,750 | 1,820 | 1,750 | 1,781 | 22,600 | 1,781 |
| 2024-01-19 | 1,712 | 1,830 | 1,712 | 1,789 | 48,300 | 1,789 |
| 2024-01-18 | 1,734 | 1,750 | 1,686 | 1,721 | 16,500 | 1,721 |
| 2024-01-17 | 1,707 | 1,748 | 1,604 | 1,700 | 64,900 | 1,700 |
| 2024-01-16 | 1,723 | 1,769 | 1,631 | 1,728 | 85,400 | 1,728 |
| 2024-01-15 | 1,573 | 1,599 | 1,510 | 1,522 | 27,700 | 1,522 |
| 2024-01-12 | 1,588 | 1,588 | 1,527 | 1,558 | 13,800 | 1,558 |
| 2024-01-11 | 1,600 | 1,618 | 1,551 | 1,585 | 16,100 | 1,585 |
| 2024-01-10 | 1,673 | 1,688 | 1,574 | 1,577 | 18,400 | 1,577 |
| 2024-01-09 | 1,677 | 1,677 | 1,595 | 1,640 | 9,900 | 1,640 |
| 2024-01-05 | 1,667 | 1,667 | 1,614 | 1,640 | 8,100 | 1,640 |
| 2024-01-04 | 1,617 | 1,709 | 1,617 | 1,667 | 24,100 | 1,667 |
分割・併合履歴 ： [2014-02-26]1株→2株 [2012-05-29]1株→100株
