3021 (株)パシフィックネット の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,230 | 1,233 | 1,118 | 1,189 | 34,400 | 1,189 |
| 2025-04-03 | 1,271 | 1,271 | 1,235 | 1,236 | 13,600 | 1,236 |
| 2025-04-02 | 1,281 | 1,284 | 1,273 | 1,275 | 9,700 | 1,275 |
| 2025-04-01 | 1,324 | 1,324 | 1,276 | 1,277 | 13,700 | 1,277 |
| 2025-03-31 | 1,324 | 1,324 | 1,301 | 1,315 | 11,200 | 1,315 |
| 2025-03-28 | 1,332 | 1,343 | 1,325 | 1,343 | 4,100 | 1,343 |
| 2025-03-27 | 1,335 | 1,336 | 1,325 | 1,332 | 5,900 | 1,332 |
| 2025-03-26 | 1,315 | 1,337 | 1,315 | 1,335 | 2,800 | 1,335 |
| 2025-03-25 | 1,310 | 1,333 | 1,309 | 1,314 | 10,200 | 1,314 |
| 2025-03-24 | 1,283 | 1,310 | 1,282 | 1,310 | 13,600 | 1,310 |
| 2025-03-21 | 1,277 | 1,281 | 1,273 | 1,281 | 3,100 | 1,281 |
| 2025-03-19 | 1,271 | 1,278 | 1,271 | 1,276 | 1,900 | 1,276 |
| 2025-03-18 | 1,270 | 1,270 | 1,268 | 1,270 | 4,000 | 1,270 |
| 2025-03-17 | 1,270 | 1,271 | 1,267 | 1,269 | 2,200 | 1,269 |
| 2025-03-14 | 1,264 | 1,274 | 1,263 | 1,269 | 2,200 | 1,269 |
| 2025-03-13 | 1,279 | 1,279 | 1,262 | 1,262 | 3,000 | 1,262 |
| 2025-03-12 | 1,245 | 1,269 | 1,245 | 1,266 | 5,100 | 1,266 |
| 2025-03-11 | 1,240 | 1,255 | 1,223 | 1,242 | 6,400 | 1,242 |
| 2025-03-10 | 1,238 | 1,240 | 1,232 | 1,232 | 1,600 | 1,232 |
| 2025-03-07 | 1,223 | 1,238 | 1,221 | 1,238 | 8,600 | 1,238 |
| 2025-03-06 | 1,226 | 1,232 | 1,222 | 1,232 | 5,000 | 1,232 |
| 2025-03-05 | 1,225 | 1,233 | 1,225 | 1,230 | 2,300 | 1,230 |
| 2025-03-04 | 1,238 | 1,238 | 1,220 | 1,228 | 14,900 | 1,228 |
| 2025-03-03 | 1,247 | 1,247 | 1,228 | 1,239 | 10,900 | 1,239 |
| 2025-02-28 | 1,231 | 1,248 | 1,226 | 1,231 | 12,800 | 1,231 |
| 2025-02-27 | 1,252 | 1,255 | 1,241 | 1,242 | 7,100 | 1,242 |
| 2025-02-26 | 1,236 | 1,242 | 1,228 | 1,242 | 14,100 | 1,242 |
| 2025-02-25 | 1,227 | 1,244 | 1,227 | 1,236 | 6,000 | 1,236 |
| 2025-02-21 | 1,232 | 1,258 | 1,228 | 1,228 | 6,800 | 1,228 |
| 2025-02-20 | 1,241 | 1,250 | 1,234 | 1,237 | 9,500 | 1,237 |
| 2025-02-19 | 1,251 | 1,258 | 1,246 | 1,246 | 2,100 | 1,246 |
| 2025-02-18 | 1,256 | 1,256 | 1,247 | 1,256 | 1,800 | 1,256 |
| 2025-02-17 | 1,248 | 1,268 | 1,248 | 1,252 | 2,700 | 1,252 |
| 2025-02-14 | 1,244 | 1,256 | 1,243 | 1,246 | 3,300 | 1,246 |
| 2025-02-13 | 1,253 | 1,262 | 1,250 | 1,251 | 2,400 | 1,251 |
| 2025-02-12 | 1,257 | 1,263 | 1,252 | 1,253 | 4,500 | 1,253 |
| 2025-02-10 | 1,264 | 1,265 | 1,260 | 1,265 | 700 | 1,265 |
| 2025-02-07 | 1,263 | 1,277 | 1,246 | 1,264 | 3,600 | 1,264 |
| 2025-02-06 | 1,243 | 1,263 | 1,243 | 1,255 | 3,700 | 1,255 |
| 2025-02-05 | 1,238 | 1,258 | 1,238 | 1,243 | 1,400 | 1,243 |
| 2025-02-04 | 1,241 | 1,265 | 1,237 | 1,237 | 12,000 | 1,237 |
| 2025-02-03 | 1,246 | 1,248 | 1,230 | 1,234 | 17,300 | 1,234 |
| 2025-01-31 | 1,289 | 1,289 | 1,251 | 1,251 | 3,300 | 1,251 |
| 2025-01-30 | 1,286 | 1,288 | 1,275 | 1,288 | 1,700 | 1,288 |
| 2025-01-29 | 1,283 | 1,291 | 1,283 | 1,291 | 1,100 | 1,291 |
| 2025-01-28 | 1,289 | 1,306 | 1,282 | 1,282 | 7,800 | 1,282 |
| 2025-01-27 | 1,270 | 1,290 | 1,270 | 1,282 | 4,400 | 1,282 |
| 2025-01-24 | 1,285 | 1,300 | 1,265 | 1,265 | 7,700 | 1,265 |
| 2025-01-23 | 1,256 | 1,290 | 1,253 | 1,270 | 10,600 | 1,270 |
| 2025-01-22 | 1,231 | 1,257 | 1,231 | 1,242 | 8,100 | 1,242 |
| 2025-01-21 | 1,233 | 1,253 | 1,224 | 1,235 | 13,900 | 1,235 |
| 2025-01-20 | 1,229 | 1,244 | 1,224 | 1,235 | 23,300 | 1,235 |
| 2025-01-17 | 1,228 | 1,250 | 1,213 | 1,224 | 24,900 | 1,224 |
| 2025-01-16 | 1,284 | 1,285 | 1,250 | 1,252 | 33,500 | 1,252 |
| 2025-01-15 | 1,322 | 1,347 | 1,270 | 1,284 | 75,800 | 1,284 |
| 2025-01-14 | 1,378 | 1,417 | 1,365 | 1,412 | 27,800 | 1,412 |
| 2025-01-10 | 1,370 | 1,398 | 1,365 | 1,385 | 9,600 | 1,385 |
| 2025-01-09 | 1,392 | 1,392 | 1,367 | 1,367 | 8,600 | 1,367 |
| 2025-01-08 | 1,392 | 1,401 | 1,386 | 1,392 | 5,900 | 1,392 |
| 2025-01-07 | 1,423 | 1,424 | 1,400 | 1,400 | 7,300 | 1,400 |
| 2025-01-06 | 1,389 | 1,450 | 1,367 | 1,416 | 31,400 | 1,416 |
分割・併合履歴 ： [2014-02-26]1株→2株 [2012-05-29]1株→100株