3840 パス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	72	72	68	70	149,800	70
2021-12-29	66	71	66	71	201,800	71
2021-12-28	63	67	61	67	502,600	67
2021-12-27	64	75	63	64	1,635,700	64
2021-12-24	64	67	64	66	399,800	66
2021-12-23	66	66	62	62	374,800	62
2021-12-22	68	68	62	66	392,800	66
2021-12-21	67	68	65	67	233,400	67
2021-12-20	69	69	66	66	222,100	66
2021-12-17	68	70	68	68	236,000	68
2021-12-16	69	70	69	69	160,100	69
2021-12-15	70	71	69	69	202,800	69
2021-12-14	72	73	69	70	260,900	70
2021-12-13	74	74	72	72	40,500	72
2021-12-10	74	75	73	74	143,600	74
2021-12-09	74	75	72	75	142,500	75
2021-12-08	76	76	73	73	104,300	73
2021-12-07	72	76	72	76	240,200	76
2021-12-06	71	75	71	74	82,500	74
2021-12-03	71	73	71	73	99,400	73
2021-12-02	73	74	71	71	84,800	71
2021-12-01	73	74	70	74	140,300	74
2021-11-30	72	74	71	73	136,500	73
2021-11-29	73	75	71	72	241,000	72
2021-11-26	75	76	73	76	157,000	76
2021-11-25	78	78	75	76	158,500	76
2021-11-24	76	78	76	78	157,800	78
2021-11-22	77	77	76	76	50,900	76
2021-11-19	78	79	77	78	93,000	78
2021-11-18	78	79	78	78	48,300	78
2021-11-17	77	79	77	78	224,500	78
2021-11-16	77	78	76	77	285,300	77
2021-11-15	81	81	77	78	295,100	78
2021-11-12	79	80	79	80	124,600	80
2021-11-11	79	80	78	79	103,100	79
2021-11-10	80	80	79	79	91,100	79
2021-11-09	80	81	77	80	307,200	80
2021-11-08	83	83	79	82	414,900	82
2021-11-05	82	84	80	82	447,400	82
2021-11-04	86	86	84	84	134,800	84
2021-11-02	85	86	85	85	50,100	85
2021-11-01	85	87	85	86	180,200	86
2021-10-29	85	85	83	84	259,400	84
2021-10-28	86	86	84	85	173,600	85
2021-10-27	87	87	85	86	188,500	86
2021-10-26	89	89	85	88	370,100	88
2021-10-25	90	90	88	88	184,600	88
2021-10-22	90	91	88	91	181,600	91
2021-10-21	90	90	88	90	402,300	90
2021-10-20	91	92	90	90	201,900	90
2021-10-19	90	91	89	90	157,300	90
2021-10-18	92	92	90	92	224,100	92
2021-10-15	93	94	91	91	362,000	91
2021-10-14	95	96	88	94	1,114,300	94
2021-10-13	101	102	95	96	730,300	96
2021-10-12	108	108	97	101	3,405,300	101
2021-10-11	99	99	96	98	197,400	98
2021-10-08	95	98	94	97	205,000	97
2021-10-07	96	97	93	94	227,300	94
2021-10-06	100	101	95	95	372,300	95
2021-10-05	103	103	95	100	358,200	100
2021-10-04	101	107	100	101	810,900	101
2021-10-01	100	104	96	102	938,400	102
2021-09-30	106	114	99	100	2,312,300	100
2021-09-29	92	115	91	105	3,485,700	105
2021-09-28	95	95	92	92	93,700	92
2021-09-27	93	95	93	93	74,800	93
2021-09-24	92	93	91	93	91,500	93
2021-09-22	93	93	91	92	168,300	92
2021-09-21	91	95	90	92	173,900	92
2021-09-17	91	92	91	92	141,700	92
2021-09-16	94	95	92	92	182,100	92
2021-09-15	95	95	93	94	84,500	94
2021-09-14	94	95	94	95	62,200	95
2021-09-13	95	95	93	95	67,400	95
2021-09-10	94	95	93	95	126,100	95
2021-09-09	95	95	94	95	111,200	95
2021-09-08	97	97	95	95	151,100	95
2021-09-07	97	97	96	97	102,200	97
2021-09-06	98	98	96	97	79,200	97
2021-09-03	96	98	96	96	104,200	96
2021-09-02	98	98	97	97	28,700	97
2021-09-01	97	98	96	98	98,100	98
2021-08-31	99	99	96	96	212,700	96
2021-08-30	96	99	95	96	214,000	96
2021-08-27	94	95	94	95	77,000	95
2021-08-26	95	95	93	95	187,700	95
2021-08-25	94	96	93	95	281,200	95
2021-08-24	95	97	92	95	356,100	95
2021-08-23	94	96	93	95	184,100	95
2021-08-20	94	96	93	94	192,500	94
2021-08-19	94	96	94	94	147,500	94
2021-08-18	95	97	94	95	269,200	95
2021-08-17	96	98	95	95	183,400	95
2021-08-16	100	100	97	97	147,900	97
2021-08-13	101	101	98	101	184,200	101
2021-08-12	102	103	100	101	377,400	101
2021-08-11	104	104	102	104	74,100	104
2021-08-10	102	105	102	104	88,400	104
2021-08-06	103	104	102	103	55,900	103
2021-08-05	102	104	100	103	155,800	103
2021-08-04	102	103	100	102	162,300	102
2021-08-03	103	104	100	102	310,900	102
2021-08-02	104	106	104	105	124,200	105
2021-07-30	106	107	105	105	170,700	105
2021-07-29	105	108	105	107	105,800	107
2021-07-28	108	108	106	106	255,600	106
2021-07-27	112	112	108	108	179,600	108
2021-07-26	111	111	106	110	395,700	110
2021-07-21	113	115	109	109	291,600	109
2021-07-20	112	115	111	113	225,400	113
2021-07-19	117	117	110	115	358,600	115
2021-07-16	118	120	116	118	316,400	118
2021-07-15	120	122	118	118	278,300	118
2021-07-14	120	121	118	121	421,600	121
2021-07-13	117	123	117	121	994,600	121
2021-07-12	114	117	112	117	379,700	117
2021-07-09	111	114	109	112	482,700	112
2021-07-08	116	116	112	114	631,500	114
2021-07-07	112	119	112	117	940,600	117
2021-07-06	108	114	106	114	863,900	114
2021-07-05	104	107	103	106	194,100	106
2021-07-02	100	107	100	104	403,900	104
2021-07-01	104	105	99	101	723,400	101
2021-06-30	111	111	104	105	680,700	105
2021-06-29	107	120	106	110	1,503,700	110
2021-06-28	104	107	104	106	207,600	106
2021-06-25	108	109	104	104	373,700	104
2021-06-24	104	110	104	107	1,010,500	107
2021-06-23	104	106	103	104	239,100	104
2021-06-22	102	104	101	103	170,700	103
2021-06-21	103	103	95	100	526,800	100
2021-06-18	104	106	102	103	399,500	103
2021-06-17	102	110	99	104	2,661,000	104
2021-06-16	101	104	100	102	306,800	102
2021-06-15	99	102	99	100	255,400	100
2021-06-14	100	100	97	99	159,600	99
2021-06-11	99	100	98	99	106,600	99
2021-06-10	98	101	98	99	265,100	99
2021-06-09	100	101	98	98	233,800	98
2021-06-08	100	102	100	100	178,500	100
2021-06-07	100	106	99	101	716,000	101
2021-06-04	99	101	98	99	390,900	99
2021-06-03	101	102	99	100	349,400	100
2021-06-02	97	101	94	101	800,700	101
2021-06-01	93	97	93	96	594,800	96
2021-05-31	92	94	92	92	79,500	92
2021-05-28	92	95	92	92	294,600	92
2021-05-27	93	93	92	93	72,100	93
2021-05-26	92	94	92	93	106,600	93
2021-05-25	92	94	91	93	151,800	93
2021-05-24	93	93	91	92	185,700	92
2021-05-21	94	94	92	93	200,700	93
2021-05-20	95	96	92	92	381,700	92
2021-05-19	97	97	94	96	160,800	96
2021-05-18	89	99	89	97	575,000	97
2021-05-17	91	93	89	89	342,100	89
2021-05-14	90	96	90	93	434,400	93
2021-05-13	92	92	89	89	321,900	89
2021-05-12	97	97	90	92	471,500	92
2021-05-11	96	97	95	96	117,500	96
2021-05-10	97	99	95	98	216,100	98
2021-05-07	99	99	95	97	367,800	97
2021-05-06	96	99	95	98	311,100	98
2021-04-30	100	101	95	97	617,900	97
2021-04-28	105	105	98	99	822,000	99
2021-04-27	106	108	103	104	344,300	104
2021-04-26	113	114	100	106	1,385,700	106
2021-04-23	113	116	111	113	570,500	113
2021-04-22	110	120	100	116	4,392,700	116
2021-04-21	141	144	140	140	142,700	140
2021-04-20	143	143	141	143	77,800	143
2021-04-19	143	144	141	141	154,100	141
2021-04-16	143	146	142	143	257,100	143
2021-04-15	141	144	139	142	263,500	142
2021-04-14	145	145	141	141	101,200	141
2021-04-13	146	147	143	144	247,100	144
2021-04-12	147	147	145	145	120,500	145
2021-04-09	147	147	145	145	139,000	145
2021-04-08	147	149	145	145	659,000	145
2021-04-07	143	144	141	142	280,800	142
2021-04-06	146	146	144	145	165,000	145
2021-04-05	145	148	144	145	218,000	145
2021-04-02	150	151	145	145	440,200	145
2021-04-01	150	151	149	151	287,400	151
2021-03-31	153	154	149	150	493,500	150
2021-03-30	151	154	150	153	716,200	153
2021-03-29	155	155	149	151	561,900	151
2021-03-26	155	155	152	154	383,600	154
2021-03-25	149	154	148	152	1,043,600	152
2021-03-24	144	152	143	148	1,584,800	148
2021-03-23	145	146	142	144	591,400	144
2021-03-22	141	147	141	145	1,080,600	145
2021-03-19	136	143	136	142	1,522,100	142
2021-03-18	133	136	133	136	450,900	136
2021-03-17	133	135	132	133	173,000	133
2021-03-16	133	133	131	133	99,400	133
2021-03-15	133	134	132	132	58,500	132
2021-03-12	132	134	131	134	156,800	134
2021-03-11	131	133	131	132	94,700	132
2021-03-10	132	134	130	130	220,900	130
2021-03-09	131	133	130	132	236,300	132
2021-03-08	133	146	130	133	1,251,800	133
2021-03-05	131	134	128	134	198,000	134
2021-03-04	131	132	130	131	76,900	131
2021-03-03	133	135	132	132	39,800	132
2021-03-02	134	135	131	135	199,300	135
2021-03-01	132	135	131	133	187,900	133
2021-02-26	133	134	131	132	167,200	132
2021-02-25	135	136	133	133	127,500	133
2021-02-24	135	136	133	134	216,900	134
2021-02-22	134	137	133	135	227,600	135
2021-02-19	136	137	134	134	240,600	134
2021-02-18	137	138	135	136	124,900	136
2021-02-17	134	138	134	138	173,800	138
2021-02-16	137	137	134	134	253,300	134
2021-02-15	135	138	135	137	368,600	137
2021-02-12	139	140	137	138	155,700	138
2021-02-10	139	139	137	138	13,200	138
2021-02-09	138	139	137	137	55,800	137
2021-02-08	138	141	138	139	108,900	139
2021-02-05	137	140	137	140	95,400	140
2021-02-04	135	139	135	137	219,200	137
2021-02-03	135	138	135	137	356,400	137
2021-02-02	138	139	134	135	556,700	135
2021-02-01	140	145	136	137	1,399,700	137
2021-01-29	147	147	139	140	463,400	140
2021-01-28	149	149	145	147	247,300	147
2021-01-27	148	149	147	147	56,800	147
2021-01-26	149	150	147	148	131,000	148
2021-01-25	149	150	148	149	100,100	149
2021-01-22	147	150	147	149	162,300	149
2021-01-21	149	150	147	148	277,600	148
2021-01-20	148	150	146	148	343,900	148
2021-01-19	149	151	148	149	401,000	149
2021-01-18	147	151	147	150	281,300	150
2021-01-15	150	150	147	148	255,200	148
2021-01-14	146	151	146	149	472,300	149
2021-01-13	143	148	143	146	409,900	146
2021-01-12	142	144	141	144	90,200	144
2021-01-08	143	144	141	142	324,100	142
2021-01-07	141	144	139	142	288,000	142
2021-01-06	138	142	138	142	154,300	142
2021-01-05	142	142	139	140	51,500	140
2021-01-04	140	142	138	142	95,800	142

分割・併合履歴： [2014-03-27]1株→100株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31