3840 パス(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-12-29 | 156 | 161 | 153 | 159 | 407,400 | 159 |
2023-12-28 | 154 | 158 | 150 | 157 | 264,600 | 157 |
2023-12-27 | 153 | 157 | 152 | 152 | 353,600 | 152 |
2023-12-26 | 155 | 158 | 149 | 153 | 848,700 | 153 |
2023-12-25 | 163 | 164 | 154 | 158 | 753,100 | 158 |
2023-12-22 | 167 | 169 | 162 | 165 | 430,000 | 165 |
2023-12-21 | 168 | 171 | 166 | 166 | 248,000 | 166 |
2023-12-20 | 169 | 172 | 167 | 169 | 313,100 | 169 |
2023-12-19 | 169 | 170 | 165 | 167 | 215,800 | 167 |
2023-12-18 | 170 | 172 | 164 | 170 | 353,300 | 170 |
2023-12-15 | 168 | 171 | 162 | 170 | 433,300 | 170 |
2023-12-14 | 176 | 177 | 163 | 167 | 805,200 | 167 |
2023-12-13 | 166 | 177 | 164 | 176 | 1,659,400 | 176 |
2023-12-12 | 159 | 170 | 156 | 164 | 1,313,700 | 164 |
2023-12-11 | 155 | 159 | 153 | 158 | 316,800 | 158 |
2023-12-08 | 153 | 155 | 149 | 150 | 378,700 | 150 |
2023-12-07 | 156 | 156 | 152 | 153 | 414,000 | 153 |
2023-12-06 | 163 | 164 | 153 | 153 | 1,306,900 | 153 |
2023-12-05 | 157 | 171 | 153 | 163 | 2,136,900 | 163 |
2023-12-04 | 163 | 163 | 156 | 156 | 738,900 | 156 |
2023-12-01 | 162 | 166 | 161 | 165 | 337,400 | 165 |
2023-11-30 | 160 | 162 | 156 | 162 | 599,700 | 162 |
2023-11-29 | 161 | 163 | 160 | 161 | 137,600 | 161 |
2023-11-28 | 165 | 167 | 158 | 160 | 658,400 | 160 |
2023-11-27 | 157 | 166 | 157 | 164 | 914,900 | 164 |
2023-11-24 | 166 | 166 | 157 | 157 | 620,400 | 157 |
2023-11-22 | 161 | 167 | 158 | 166 | 764,800 | 166 |
2023-11-21 | 160 | 162 | 152 | 162 | 498,100 | 162 |
2023-11-20 | 161 | 166 | 157 | 162 | 564,400 | 162 |
2023-11-17 | 155 | 166 | 155 | 160 | 907,100 | 160 |
2023-11-16 | 146 | 155 | 142 | 155 | 584,200 | 155 |
2023-11-15 | 137 | 149 | 134 | 146 | 1,005,900 | 146 |
2023-11-14 | 140 | 141 | 132 | 132 | 575,900 | 132 |
2023-11-13 | 144 | 144 | 139 | 141 | 114,700 | 141 |
2023-11-10 | 142 | 145 | 139 | 143 | 172,400 | 143 |
2023-11-09 | 143 | 148 | 142 | 144 | 207,700 | 144 |
2023-11-08 | 148 | 148 | 139 | 143 | 198,300 | 143 |
2023-11-07 | 152 | 152 | 145 | 147 | 290,800 | 147 |
2023-11-06 | 150 | 152 | 148 | 152 | 142,000 | 152 |
2023-11-02 | 150 | 152 | 147 | 149 | 246,900 | 149 |
2023-11-01 | 147 | 150 | 145 | 147 | 169,400 | 147 |
2023-10-31 | 140 | 149 | 140 | 147 | 213,300 | 147 |
2023-10-30 | 145 | 145 | 139 | 142 | 147,400 | 142 |
2023-10-27 | 137 | 144 | 137 | 143 | 199,400 | 143 |
2023-10-26 | 140 | 140 | 134 | 136 | 327,000 | 136 |
2023-10-25 | 144 | 145 | 139 | 139 | 400,200 | 139 |
2023-10-24 | 141 | 147 | 137 | 143 | 646,000 | 143 |
2023-10-23 | 137 | 141 | 132 | 136 | 452,300 | 136 |
2023-10-20 | 137 | 140 | 134 | 139 | 704,700 | 139 |
2023-10-19 | 143 | 144 | 136 | 139 | 647,700 | 139 |
2023-10-18 | 145 | 146 | 141 | 146 | 253,800 | 146 |
2023-10-17 | 143 | 146 | 141 | 145 | 295,200 | 145 |
2023-10-16 | 141 | 149 | 141 | 144 | 795,800 | 144 |
2023-10-13 | 154 | 155 | 148 | 148 | 1,010,500 | 148 |
2023-10-12 | 156 | 158 | 153 | 156 | 618,300 | 156 |
2023-10-11 | 161 | 162 | 156 | 156 | 448,200 | 156 |
2023-10-10 | 159 | 163 | 158 | 161 | 510,600 | 161 |
2023-10-06 | 158 | 161 | 158 | 158 | 312,900 | 158 |
2023-10-05 | 159 | 162 | 157 | 157 | 545,100 | 157 |
2023-10-04 | 155 | 166 | 153 | 159 | 1,010,600 | 159 |
2023-10-03 | 169 | 171 | 154 | 159 | 2,052,300 | 159 |
2023-10-02 | 163 | 174 | 162 | 169 | 1,683,200 | 169 |
2023-09-29 | 160 | 164 | 159 | 162 | 381,400 | 162 |
2023-09-28 | 158 | 162 | 157 | 160 | 502,100 | 160 |
2023-09-27 | 157 | 157 | 155 | 156 | 148,100 | 156 |
2023-09-26 | 154 | 158 | 153 | 157 | 241,600 | 157 |
2023-09-25 | 159 | 165 | 154 | 156 | 899,000 | 156 |
2023-09-22 | 150 | 158 | 150 | 156 | 399,800 | 156 |
2023-09-21 | 153 | 157 | 150 | 152 | 494,100 | 152 |
2023-09-20 | 155 | 155 | 146 | 153 | 1,277,400 | 153 |
2023-09-19 | 159 | 163 | 154 | 156 | 784,800 | 156 |
2023-09-15 | 160 | 164 | 155 | 158 | 1,071,500 | 158 |
2023-09-14 | 163 | 165 | 156 | 158 | 1,415,100 | 158 |
2023-09-13 | 155 | 165 | 153 | 163 | 2,113,700 | 163 |
2023-09-12 | 146 | 165 | 145 | 154 | 3,373,600 | 154 |
2023-09-11 | 146 | 155 | 142 | 148 | 2,675,000 | 148 |
2023-09-08 | 127 | 148 | 125 | 146 | 5,608,600 | 146 |
2023-09-07 | 115 | 129 | 115 | 127 | 2,482,600 | 127 |
2023-09-06 | 114 | 116 | 112 | 115 | 362,100 | 115 |
2023-09-05 | 123 | 124 | 111 | 114 | 2,528,900 | 114 |
2023-09-04 | 119 | 119 | 117 | 118 | 304,500 | 118 |
2023-09-01 | 115 | 120 | 114 | 119 | 648,800 | 119 |
2023-08-31 | 115 | 115 | 114 | 115 | 99,300 | 115 |
2023-08-30 | 118 | 118 | 115 | 115 | 127,100 | 115 |
2023-08-29 | 113 | 118 | 113 | 118 | 438,700 | 118 |
2023-08-28 | 115 | 115 | 112 | 114 | 152,800 | 114 |
2023-08-25 | 111 | 115 | 111 | 114 | 208,900 | 114 |
2023-08-24 | 114 | 116 | 111 | 112 | 262,900 | 112 |
2023-08-23 | 112 | 114 | 110 | 114 | 161,800 | 114 |
2023-08-22 | 112 | 113 | 110 | 110 | 142,900 | 110 |
2023-08-21 | 106 | 114 | 106 | 113 | 598,000 | 113 |
2023-08-18 | 106 | 106 | 104 | 104 | 94,800 | 104 |
2023-08-17 | 106 | 107 | 100 | 107 | 548,700 | 107 |
2023-08-16 | 105 | 109 | 103 | 105 | 297,600 | 105 |
2023-08-15 | 108 | 109 | 103 | 105 | 627,600 | 105 |
2023-08-14 | 110 | 110 | 105 | 109 | 512,400 | 109 |
2023-08-10 | 111 | 113 | 109 | 109 | 365,800 | 109 |
2023-08-09 | 113 | 113 | 111 | 111 | 163,900 | 111 |
2023-08-08 | 117 | 117 | 112 | 112 | 402,200 | 112 |
2023-08-07 | 116 | 117 | 112 | 117 | 532,600 | 117 |
2023-08-04 | 111 | 116 | 106 | 115 | 374,500 | 115 |
2023-08-03 | 111 | 111 | 109 | 110 | 87,900 | 110 |
2023-08-02 | 109 | 113 | 109 | 112 | 214,200 | 112 |
2023-08-01 | 109 | 112 | 108 | 110 | 271,500 | 110 |
2023-07-31 | 107 | 110 | 107 | 109 | 132,000 | 109 |
2023-07-28 | 110 | 110 | 102 | 106 | 537,500 | 106 |
2023-07-27 | 107 | 112 | 107 | 111 | 130,900 | 111 |
2023-07-26 | 110 | 111 | 106 | 108 | 575,600 | 108 |
2023-07-25 | 113 | 114 | 111 | 111 | 215,100 | 111 |
2023-07-24 | 113 | 114 | 111 | 114 | 227,600 | 114 |
2023-07-21 | 112 | 113 | 110 | 113 | 301,000 | 113 |
2023-07-20 | 113 | 114 | 110 | 112 | 488,800 | 112 |
2023-07-19 | 103 | 115 | 103 | 114 | 1,320,900 | 114 |
2023-07-18 | 104 | 106 | 101 | 103 | 248,400 | 103 |
2023-07-14 | 106 | 107 | 102 | 104 | 284,200 | 104 |
2023-07-13 | 105 | 105 | 93 | 105 | 1,193,800 | 105 |
2023-07-12 | 107 | 107 | 105 | 105 | 327,200 | 105 |
2023-07-11 | 106 | 109 | 103 | 106 | 571,200 | 106 |
2023-07-10 | 108 | 110 | 104 | 105 | 677,100 | 105 |
2023-07-07 | 108 | 112 | 107 | 109 | 318,400 | 109 |
2023-07-06 | 113 | 113 | 109 | 110 | 416,300 | 110 |
2023-07-05 | 119 | 119 | 108 | 114 | 1,839,100 | 114 |
2023-07-04 | 125 | 127 | 121 | 121 | 926,500 | 121 |
2023-07-03 | 127 | 130 | 123 | 125 | 860,400 | 125 |
2023-06-30 | 120 | 129 | 119 | 127 | 815,300 | 127 |
2023-06-29 | 125 | 125 | 116 | 122 | 749,400 | 122 |
2023-06-28 | 123 | 125 | 122 | 123 | 461,100 | 123 |
2023-06-27 | 123 | 132 | 122 | 124 | 1,221,100 | 124 |
2023-06-26 | 126 | 126 | 120 | 124 | 954,200 | 124 |
2023-06-23 | 122 | 128 | 121 | 128 | 851,200 | 128 |
2023-06-22 | 123 | 124 | 121 | 121 | 340,900 | 121 |
2023-06-21 | 124 | 127 | 122 | 124 | 949,800 | 124 |
2023-06-20 | 113 | 128 | 112 | 125 | 2,023,000 | 125 |
2023-06-19 | 111 | 119 | 109 | 114 | 1,076,200 | 114 |
2023-06-16 | 105 | 112 | 104 | 110 | 836,100 | 110 |
2023-06-15 | 110 | 111 | 101 | 105 | 1,464,800 | 105 |
2023-06-14 | 118 | 120 | 113 | 113 | 1,133,000 | 113 |
2023-06-13 | 119 | 122 | 108 | 115 | 1,757,200 | 115 |
2023-06-12 | 115 | 119 | 113 | 118 | 682,300 | 118 |
2023-06-09 | 117 | 122 | 112 | 116 | 1,783,700 | 116 |
2023-06-08 | 104 | 118 | 102 | 117 | 1,376,300 | 117 |
2023-06-07 | 102 | 105 | 100 | 103 | 874,000 | 103 |
2023-06-06 | 106 | 116 | 102 | 103 | 1,886,100 | 103 |
2023-06-05 | 106 | 109 | 101 | 104 | 1,418,000 | 104 |
2023-06-02 | 93 | 107 | 93 | 106 | 1,796,200 | 106 |
2023-06-01 | 89 | 93 | 87 | 93 | 570,500 | 93 |
2023-05-31 | 90 | 92 | 90 | 91 | 194,300 | 91 |
2023-05-30 | 94 | 94 | 86 | 93 | 1,004,900 | 93 |
2023-05-29 | 89 | 99 | 89 | 95 | 2,031,200 | 95 |
2023-05-26 | 84 | 88 | 81 | 88 | 703,200 | 88 |
2023-05-25 | 80 | 83 | 79 | 83 | 214,500 | 83 |
2023-05-24 | 80 | 81 | 79 | 80 | 219,500 | 80 |
2023-05-23 | 80 | 81 | 78 | 80 | 488,300 | 80 |
2023-05-22 | 76 | 82 | 75 | 80 | 860,000 | 80 |
2023-05-19 | 74 | 75 | 72 | 75 | 344,200 | 75 |
2023-05-18 | 75 | 76 | 70 | 74 | 924,200 | 74 |
2023-05-17 | 69 | 75 | 68 | 72 | 2,299,400 | 72 |
2023-05-16 | 65 | 69 | 64 | 69 | 2,184,400 | 69 |
2023-05-15 | 61 | 62 | 60 | 60 | 195,700 | 60 |
2023-05-12 | 58 | 61 | 56 | 61 | 246,100 | 61 |
2023-05-11 | 57 | 58 | 57 | 57 | 18,400 | 57 |
2023-05-10 | 58 | 59 | 56 | 58 | 148,500 | 58 |
2023-05-09 | 56 | 60 | 55 | 57 | 434,500 | 57 |
2023-05-08 | 57 | 59 | 55 | 55 | 192,300 | 55 |
2023-05-02 | 58 | 59 | 57 | 58 | 62,700 | 58 |
2023-05-01 | 58 | 59 | 58 | 58 | 87,200 | 58 |
2023-04-28 | 57 | 59 | 57 | 58 | 96,600 | 58 |
2023-04-27 | 57 | 58 | 57 | 57 | 36,300 | 57 |
2023-04-26 | 57 | 58 | 57 | 57 | 64,700 | 57 |
2023-04-25 | 59 | 59 | 58 | 58 | 32,600 | 58 |
2023-04-24 | 58 | 59 | 57 | 59 | 30,100 | 59 |
2023-04-21 | 59 | 59 | 58 | 58 | 76,600 | 58 |
2023-04-20 | 59 | 59 | 58 | 59 | 7,300 | 59 |
2023-04-19 | 59 | 59 | 58 | 58 | 124,600 | 58 |
2023-04-18 | 59 | 60 | 59 | 59 | 13,400 | 59 |
2023-04-17 | 60 | 61 | 59 | 59 | 90,000 | 59 |
2023-04-14 | 59 | 61 | 59 | 61 | 76,300 | 61 |
2023-04-13 | 60 | 61 | 59 | 59 | 104,800 | 59 |
2023-04-12 | 60 | 61 | 60 | 60 | 41,300 | 60 |
2023-04-11 | 60 | 61 | 59 | 61 | 230,200 | 61 |
2023-04-10 | 59 | 60 | 58 | 60 | 39,600 | 60 |
2023-04-07 | 59 | 59 | 57 | 59 | 26,900 | 59 |
2023-04-06 | 58 | 59 | 57 | 59 | 18,200 | 59 |
2023-04-05 | 59 | 59 | 57 | 58 | 38,400 | 58 |
2023-04-04 | 59 | 61 | 57 | 58 | 275,700 | 58 |
2023-04-03 | 59 | 59 | 57 | 58 | 140,200 | 58 |
2023-03-31 | 59 | 60 | 58 | 59 | 109,600 | 59 |
2023-03-30 | 60 | 60 | 58 | 60 | 87,200 | 60 |
2023-03-29 | 59 | 61 | 59 | 61 | 73,300 | 61 |
2023-03-28 | 60 | 61 | 58 | 59 | 137,200 | 59 |
2023-03-27 | 61 | 62 | 61 | 61 | 55,600 | 61 |
2023-03-24 | 60 | 62 | 60 | 62 | 98,200 | 62 |
2023-03-23 | 59 | 60 | 59 | 60 | 174,000 | 60 |
2023-03-22 | 59 | 59 | 58 | 59 | 49,900 | 59 |
2023-03-20 | 60 | 60 | 58 | 59 | 84,800 | 59 |
2023-03-17 | 56 | 61 | 56 | 59 | 386,500 | 59 |
2023-03-16 | 55 | 56 | 55 | 55 | 149,000 | 55 |
2023-03-15 | 57 | 57 | 54 | 56 | 796,200 | 56 |
2023-03-14 | 57 | 63 | 56 | 57 | 3,185,700 | 57 |
2023-03-13 | 54 | 55 | 54 | 54 | 31,700 | 54 |
2023-03-10 | 55 | 55 | 54 | 54 | 84,200 | 54 |
2023-03-09 | 55 | 55 | 55 | 55 | 12,600 | 55 |
2023-03-08 | 55 | 56 | 55 | 55 | 31,200 | 55 |
2023-03-07 | 55 | 56 | 54 | 55 | 126,800 | 55 |
2023-03-06 | 55 | 56 | 55 | 56 | 133,700 | 56 |
2023-03-03 | 56 | 56 | 55 | 55 | 60,200 | 55 |
2023-03-02 | 55 | 56 | 55 | 56 | 37,800 | 56 |
2023-03-01 | 55 | 56 | 55 | 55 | 20,600 | 55 |
2023-02-28 | 55 | 56 | 55 | 55 | 59,600 | 55 |
2023-02-27 | 56 | 56 | 55 | 55 | 21,500 | 55 |
2023-02-24 | 55 | 56 | 55 | 56 | 50,800 | 56 |
2023-02-22 | 57 | 57 | 55 | 55 | 111,100 | 55 |
2023-02-21 | 55 | 57 | 55 | 57 | 82,300 | 57 |
2023-02-20 | 54 | 56 | 54 | 56 | 97,000 | 56 |
2023-02-17 | 54 | 55 | 53 | 55 | 219,900 | 55 |
2023-02-16 | 55 | 55 | 54 | 54 | 27,700 | 54 |
2023-02-15 | 55 | 56 | 54 | 55 | 235,900 | 55 |
2023-02-14 | 56 | 57 | 55 | 56 | 21,100 | 56 |
2023-02-13 | 55 | 57 | 54 | 57 | 212,900 | 57 |
2023-02-10 | 56 | 56 | 55 | 55 | 58,100 | 55 |
2023-02-09 | 55 | 56 | 55 | 56 | 31,800 | 56 |
2023-02-08 | 55 | 56 | 55 | 56 | 12,900 | 56 |
2023-02-07 | 57 | 57 | 55 | 55 | 82,600 | 55 |
2023-02-06 | 56 | 57 | 56 | 57 | 74,900 | 57 |
2023-02-03 | 56 | 57 | 56 | 56 | 81,100 | 56 |
2023-02-02 | 57 | 57 | 56 | 56 | 31,000 | 56 |
2023-02-01 | 57 | 57 | 56 | 56 | 80,100 | 56 |
2023-01-31 | 56 | 57 | 56 | 57 | 36,100 | 57 |
2023-01-30 | 56 | 57 | 56 | 56 | 21,800 | 56 |
2023-01-27 | 56 | 57 | 56 | 56 | 64,600 | 56 |
2023-01-26 | 57 | 57 | 56 | 56 | 50,500 | 56 |
2023-01-25 | 56 | 57 | 56 | 57 | 18,000 | 57 |
2023-01-24 | 56 | 57 | 55 | 57 | 49,400 | 57 |
2023-01-23 | 56 | 57 | 55 | 57 | 128,800 | 57 |
2023-01-20 | 56 | 57 | 55 | 55 | 285,300 | 55 |
2023-01-19 | 57 | 57 | 56 | 56 | 144,100 | 56 |
2023-01-18 | 56 | 57 | 56 | 56 | 129,800 | 56 |
2023-01-17 | 59 | 61 | 56 | 58 | 940,700 | 58 |
2023-01-16 | 56 | 56 | 55 | 55 | 107,000 | 55 |
2023-01-13 | 56 | 58 | 55 | 56 | 185,200 | 56 |
2023-01-12 | 56 | 56 | 54 | 55 | 40,600 | 55 |
2023-01-11 | 55 | 56 | 54 | 56 | 51,800 | 56 |
2023-01-10 | 54 | 55 | 54 | 54 | 163,800 | 54 |
2023-01-06 | 54 | 55 | 53 | 55 | 412,700 | 55 |
2023-01-05 | 55 | 56 | 54 | 54 | 84,100 | 54 |
2023-01-04 | 55 | 56 | 55 | 55 | 64,900 | 55 |
分割・併合履歴 : [2014-03-27]1株→100株