3847 パシフィックシステム(株) 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 | - | - | - | 3,900 | - | 3,900 |
| 2024-05-01 | 3,900 | 3,900 | 3,895 | 3,900 | 500 | 3,900 |
| 2024-04-30 | - | - | - | 3,915 | - | 3,915 |
| 2024-04-26 | 3,915 | 3,915 | 3,915 | 3,915 | 400 | 3,915 |
| 2024-04-25 | 3,805 | 3,805 | 3,805 | 3,805 | 100 | 3,805 |
| 2024-04-24 | - | - | - | 3,730 | - | 3,730 |
| 2024-04-23 | - | - | - | 3,730 | - | 3,730 |
| 2024-04-22 | 3,730 | 3,730 | 3,730 | 3,730 | 100 | 3,730 |
| 2024-04-19 | - | - | - | 3,740 | - | 3,740 |
| 2024-04-18 | - | - | - | 3,740 | - | 3,740 |
| 2024-04-17 | 3,740 | 3,740 | 3,740 | 3,740 | 200 | 3,740 |
| 2024-04-16 | 3,810 | 3,810 | 3,810 | 3,810 | 100 | 3,810 |
| 2024-04-15 | - | - | - | 3,880 | - | 3,880 |
| 2024-04-12 | - | - | - | 3,880 | - | 3,880 |
| 2024-04-11 | 3,880 | 3,880 | 3,880 | 3,880 | 100 | 3,880 |
| 2024-04-10 | 3,780 | 3,780 | 3,780 | 3,780 | 100 | 3,780 |
| 2024-04-09 | 3,810 | 3,810 | 3,810 | 3,810 | 100 | 3,810 |
| 2024-04-08 | 3,860 | 3,860 | 3,860 | 3,860 | 100 | 3,860 |
| 2024-04-05 | 3,815 | 3,840 | 3,815 | 3,840 | 200 | 3,840 |
| 2024-04-04 | 3,830 | 3,890 | 3,830 | 3,885 | 600 | 3,885 |
| 2024-04-03 | 3,810 | 3,810 | 3,770 | 3,770 | 300 | 3,770 |
| 2024-04-02 | 3,870 | 3,870 | 3,815 | 3,815 | 300 | 3,815 |
| 2024-04-01 | 3,910 | 3,910 | 3,910 | 3,910 | 200 | 3,910 |
| 2024-03-29 | 3,870 | 3,950 | 3,870 | 3,900 | 400 | 3,900 |
| 2024-03-28 | 3,900 | 3,910 | 3,835 | 3,910 | 2,800 | 3,910 |
| 2024-03-27 | 3,905 | 3,915 | 3,905 | 3,915 | 500 | 3,915 |
| 2024-03-26 | 3,970 | 3,970 | 3,960 | 3,960 | 500 | 3,960 |
| 2024-03-25 | 3,980 | 3,980 | 3,970 | 3,970 | 200 | 3,970 |
| 2024-03-22 | 4,000 | 4,000 | 3,990 | 4,000 | 1,400 | 4,000 |
| 2024-03-21 | 3,995 | 3,995 | 3,965 | 3,965 | 400 | 3,965 |
| 2024-03-19 | 3,995 | 3,995 | 3,995 | 3,995 | 100 | 3,995 |
| 2024-03-18 | 3,935 | 3,935 | 3,935 | 3,935 | 100 | 3,935 |
| 2024-03-15 | - | - | - | 3,865 | - | 3,865 |
| 2024-03-14 | 3,860 | 3,865 | 3,860 | 3,865 | 600 | 3,865 |
| 2024-03-13 | 3,900 | 3,900 | 3,875 | 3,875 | 200 | 3,875 |
| 2024-03-12 | 3,800 | 3,855 | 3,800 | 3,850 | 400 | 3,850 |
| 2024-03-11 | 4,020 | 4,075 | 3,750 | 3,775 | 5,500 | 3,775 |
| 2024-03-08 | 4,080 | 4,080 | 4,055 | 4,055 | 300 | 4,055 |
| 2024-03-07 | - | - | - | 4,080 | - | 4,080 |
| 2024-03-06 | 4,010 | 4,080 | 4,010 | 4,080 | 200 | 4,080 |
| 2024-03-05 | 4,005 | 4,010 | 4,005 | 4,010 | 200 | 4,010 |
| 2024-03-04 | 4,080 | 4,080 | 4,005 | 4,005 | 400 | 4,005 |
| 2024-03-01 | 4,085 | 4,085 | 4,015 | 4,080 | 800 | 4,080 |
| 2024-02-29 | 4,055 | 4,085 | 4,055 | 4,085 | 800 | 4,085 |
| 2024-02-28 | 4,055 | 4,055 | 4,055 | 4,055 | 100 | 4,055 |
| 2024-02-27 | - | - | - | 4,030 | - | 4,030 |
| 2024-02-26 | 4,005 | 4,070 | 4,005 | 4,030 | 1,100 | 4,030 |
| 2024-02-22 | 4,085 | 4,095 | 4,005 | 4,005 | 900 | 4,005 |
| 2024-02-21 | 3,975 | 4,240 | 3,975 | 4,100 | 4,800 | 4,100 |
| 2024-02-20 | - | - | - | 3,840 | - | 3,840 |
| 2024-02-19 | 3,845 | 3,845 | 3,840 | 3,840 | 200 | 3,840 |
| 2024-02-16 | 3,875 | 3,875 | 3,850 | 3,850 | 200 | 3,850 |
| 2024-02-15 | 3,885 | 3,885 | 3,885 | 3,885 | 200 | 3,885 |
| 2024-02-14 | 3,970 | 3,970 | 3,925 | 3,925 | 200 | 3,925 |
| 2024-02-13 | 3,990 | 4,000 | 3,910 | 3,975 | 2,800 | 3,975 |
| 2024-02-09 | 3,810 | 3,915 | 3,810 | 3,880 | 1,500 | 3,880 |
| 2024-02-08 | 3,815 | 3,880 | 3,805 | 3,815 | 600 | 3,815 |
| 2024-02-07 | - | - | - | 3,830 | - | 3,830 |
| 2024-02-06 | 3,830 | 3,830 | 3,830 | 3,830 | 200 | 3,830 |
| 2024-02-05 | 3,900 | 3,900 | 3,830 | 3,830 | 200 | 3,830 |
| 2024-02-02 | 3,890 | 3,890 | 3,885 | 3,885 | 200 | 3,885 |
| 2024-02-01 | 3,850 | 3,850 | 3,850 | 3,850 | 200 | 3,850 |
| 2024-01-31 | 3,900 | 3,900 | 3,810 | 3,850 | 1,300 | 3,850 |
| 2024-01-30 | 3,890 | 3,915 | 3,850 | 3,915 | 1,100 | 3,915 |
| 2024-01-29 | 3,910 | 3,930 | 3,890 | 3,890 | 800 | 3,890 |
| 2024-01-26 | 3,915 | 3,915 | 3,910 | 3,910 | 2,000 | 3,910 |
| 2024-01-25 | 3,695 | 3,865 | 3,695 | 3,805 | 1,200 | 3,805 |
| 2024-01-24 | 3,660 | 3,715 | 3,660 | 3,700 | 500 | 3,700 |
| 2024-01-23 | 3,650 | 3,710 | 3,640 | 3,640 | 800 | 3,640 |
| 2024-01-22 | 3,620 | 3,620 | 3,620 | 3,620 | 100 | 3,620 |
| 2024-01-19 | 3,620 | 3,620 | 3,620 | 3,620 | 100 | 3,620 |
| 2024-01-18 | 3,620 | 3,620 | 3,620 | 3,620 | 100 | 3,620 |
| 2024-01-17 | 3,685 | 3,685 | 3,620 | 3,620 | 1,200 | 3,620 |
| 2024-01-16 | 3,690 | 3,690 | 3,690 | 3,690 | 200 | 3,690 |
| 2024-01-15 | 3,720 | 3,720 | 3,610 | 3,695 | 900 | 3,695 |
| 2024-01-12 | 3,675 | 3,735 | 3,650 | 3,720 | 900 | 3,720 |
| 2024-01-11 | 3,605 | 3,605 | 3,605 | 3,605 | 100 | 3,605 |
| 2024-01-10 | 3,695 | 3,695 | 3,605 | 3,605 | 700 | 3,605 |
| 2024-01-09 | 3,635 | 3,635 | 3,610 | 3,625 | 500 | 3,625 |
| 2024-01-05 | 3,705 | 3,705 | 3,705 | 3,705 | 100 | 3,705 |
| 2024-01-04 | 3,755 | 3,800 | 3,700 | 3,710 | 2,900 | 3,710 |
分割・併合履歴 ： なし
