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
2024-12-061,3501,3521,3381,3388001,338
2024-12-051,3341,3541,3271,3452,3001,345
2024-12-041,3601,3601,3301,3312,1001,331
2024-12-031,3451,3601,3431,36013,0001,360
2024-12-021,3581,3591,3451,3454,8001,345
2024-11-291,3261,3551,3001,3508,9001,350
2024-11-281,3021,3451,2951,3265,7001,326
2024-11-271,2851,3151,2801,3025,6001,302
2024-11-261,2821,2911,2751,2913,5001,291
2024-11-251,2901,2981,2711,2828,0001,282
2024-11-221,2831,2971,2561,2912,5001,291
2024-11-211,2641,2831,2641,2832,8001,283
2024-11-201,2771,2881,2701,2703,7001,270
2024-11-191,2371,2871,2211,27012,5001,270
2024-11-181,2231,2431,2161,2352,0001,235
2024-11-151,2551,2571,2121,23011,0001,230
2024-11-141,2501,2541,2421,2485,9001,248
2024-11-131,2751,2751,2591,2598,2001,259
2024-11-121,2381,2701,2381,27023,0001,270
2024-11-111,2681,2681,2471,2503,8001,250
2024-11-081,2501,2601,2501,25521,5001,255
2024-11-071,2491,2561,2411,2505,8001,250
2024-11-061,2531,2701,2351,2368,5001,236
2024-11-051,2351,2501,2351,25011,9001,250
2024-11-011,2351,2511,2311,23126,3001,231
2024-10-311,2481,2651,2381,2476,0001,247
2024-10-301,2541,2611,2451,2465,1001,246
2024-10-291,2451,2511,2341,24911,8001,249
2024-10-281,2101,2471,2101,24711,2001,247
2024-10-251,2361,2451,2171,22612,6001,226
2024-10-241,2561,2611,2341,2437,5001,243
2024-10-231,2661,2721,2561,26913,7001,269
2024-10-221,3231,3231,2661,27514,8001,275
2024-10-211,3571,3751,3141,31712,3001,317
2024-10-181,3001,3581,3001,34517,3001,345
2024-10-171,3751,3751,2861,28927,3001,289
2024-10-161,2701,3591,2551,35943,6001,359
2024-10-151,2781,3001,2591,28249,3001,282
2024-10-111,2711,2711,2181,23119,1001,231
2024-10-101,2591,2761,2411,2433,7001,243
2024-10-091,2751,2751,2401,2493,9001,249
2024-10-081,2451,2621,2421,2593,0001,259
2024-10-071,2821,2821,2501,2514,2001,251
2024-10-041,2721,2951,2611,2636,9001,263
2024-10-031,2921,2921,2511,2733,7001,273
2024-10-021,2811,2971,2591,2729,7001,272
2024-10-011,2431,3021,2431,28215,7001,282
2024-09-301,2161,2461,2161,2344,6001,234
2024-09-271,2491,2601,2281,2465,3001,246
2024-09-261,2311,2481,2061,2435,6001,243
2024-09-251,2021,2311,2001,2297,9001,229
2024-09-241,2181,2201,1921,2024,7001,202
2024-09-201,2301,2301,1931,2185,6001,218
2024-09-191,1951,2151,1771,21211,1001,212
2024-09-181,1841,1891,1701,1809,8001,180
2024-09-171,1661,1801,1521,1666,3001,166
2024-09-131,1501,1551,1441,1504,4001,150
2024-09-121,1461,1671,1381,1497,9001,149
2024-09-111,1911,1961,1241,1359,5001,135
2024-09-101,2071,2071,1701,1913,3001,191
2024-09-091,1611,1991,1571,19925,2001,199
2024-09-061,1871,2291,1841,2053,7001,205
2024-09-051,1771,2501,1681,21410,4001,214
2024-09-041,2351,2491,1861,20018,8001,200
2024-09-031,2731,3001,2651,2786,1001,278
2024-09-021,2971,2971,2321,2695,7001,269
2024-08-301,2761,2891,2621,2874,5001,287
2024-08-291,2601,2791,2461,2705,7001,270
2024-08-281,2991,3001,2641,27612,4001,276
2024-08-271,2301,3091,2061,28350,1001,283
2024-08-261,2231,2331,2071,22817,9001,228
2024-08-231,2201,2251,2091,2182,7001,218
2024-08-221,2201,2311,2041,2203,7001,220
2024-08-211,2001,2181,2001,2143,0001,214
2024-08-201,1861,2111,1861,2023,0001,202
2024-08-191,2051,2251,1211,18013,9001,180
2024-08-161,2101,2411,2011,22810,5001,228
2024-08-151,2121,2291,2001,2227,6001,222
2024-08-141,2081,2151,1821,2015,2001,201
2024-08-131,1701,2151,1701,2158,6001,215
2024-08-091,1691,1861,1401,1499,7001,149
2024-08-081,1041,1881,1041,1576,5001,157
2024-08-071,0351,1601,0271,12115,6001,121
2024-08-061,0501,1171,0501,06554,4001,065
2024-08-051,1471,1771,0001,00979,0001,009
2024-08-021,2571,2831,2021,23724,8001,237
2024-08-011,3751,3751,3001,31730,8001,317
2024-07-311,3871,3911,3661,3833,9001,383
2024-07-301,3821,3931,3611,3808,8001,380
2024-07-291,4291,4291,3721,3828,2001,382
2024-07-261,3731,4071,3681,3997,2001,399
2024-07-251,3511,3901,3511,36617,3001,366
2024-07-241,3901,4161,3611,36815,7001,368
2024-07-231,3681,4241,3671,38420,1001,384
2024-07-221,4181,4191,3551,36337,2001,363
2024-07-191,4061,4601,4051,41832,8001,418
2024-07-181,4411,4991,4181,42970,4001,429
2024-07-171,5351,5581,4651,491153,8001,491
2024-07-161,5931,6301,5391,615108,6001,615
2024-07-121,5001,5921,4801,58566,5001,585
2024-07-111,5271,5281,4621,50026,0001,500
2024-07-101,5381,5381,4951,51219,4001,512
2024-07-091,4881,5411,4691,54039,0001,540
2024-07-081,4881,4881,4311,47621,2001,476
2024-07-051,5201,5601,4501,48148,2001,481
2024-07-041,5801,5801,5101,51957,3001,519
2024-07-031,5191,5781,4311,57875,2001,578
2024-07-021,4951,5321,4781,52152,4001,521
2024-07-011,4391,4851,4311,47619,2001,476
2024-06-281,4501,4501,4101,4309,3001,430
2024-06-271,4261,4691,4261,44223,6001,442
2024-06-261,4291,4901,4111,42846,1001,428
2024-06-251,3421,4151,3421,40630,1001,406
2024-06-241,3521,3521,3231,34210,0001,342
2024-06-211,2991,3891,2801,35242,2001,352
2024-06-201,2451,3241,2451,30728,9001,307
2024-06-191,2401,2471,2321,2473,6001,247
2024-06-181,2451,2611,2311,2453,3001,245
2024-06-171,2551,2551,2261,2495,3001,249
2024-06-141,2391,2581,2261,25810,2001,258
2024-06-131,2291,2361,2101,2225,7001,222
2024-06-121,2241,2551,2241,2272,2001,227
2024-06-111,2311,2441,2151,2447,8001,244
2024-06-101,2041,2401,1991,23111,9001,231
2024-06-071,1981,2451,1971,21136,6001,211
2024-06-061,2561,2561,1961,20628,5001,206
2024-06-051,2881,2881,2521,25618,5001,256
2024-06-041,2881,3001,2711,28815,7001,288
2024-06-031,3531,3571,2871,28723,9001,287
2024-05-311,3001,3531,3001,35326,3001,353
2024-05-301,3031,3171,2591,30150,1001,301
2024-05-291,4151,4421,3601,36130,9001,361
2024-05-281,4281,4611,4111,42316,3001,423
2024-05-271,4931,4931,4101,43634,7001,436
2024-05-241,3991,4851,3931,46933,2001,469
2024-05-231,4141,4211,3821,39913,2001,399
2024-05-221,4051,4261,4051,41510,3001,415
2024-05-211,3811,4281,3811,40513,3001,405
2024-05-201,3541,3951,3541,38031,7001,380
2024-05-171,3641,3791,3531,35416,7001,354
2024-05-161,3951,4141,3661,36918,3001,369
2024-05-151,3911,4291,3781,40331,2001,403
2024-05-141,3881,4291,3881,39312,6001,393
2024-05-131,4401,4401,3781,38833,6001,388
2024-05-101,4781,4811,4451,45018,9001,450
2024-05-091,4941,5051,4771,4784,6001,478
2024-05-081,4901,5101,4901,4931,8001,493
2024-05-071,4961,5121,4831,49011,8001,490
2024-05-021,4721,4961,4631,4947,6001,494
2024-05-011,4891,4891,4661,4831,3001,483
2024-04-301,5011,5051,4651,47113,5001,471
2024-04-261,5131,5141,4861,5024,2001,502
2024-04-251,4931,5211,4861,4865,1001,486
2024-04-241,5001,5181,4851,5067,2001,506
2024-04-231,4791,4981,4581,4988,7001,498
2024-04-221,4531,5121,4411,47923,3001,479
2024-04-191,5301,5791,4331,45231,1001,452
2024-04-181,4651,5791,4221,52040,9001,520
2024-04-171,5361,5401,4811,48226,4001,482
2024-04-161,6031,6031,4881,52195,1001,521
2024-04-151,7771,8611,7691,86135,5001,861
2024-04-121,8421,8421,7851,7859,4001,785
2024-04-111,8561,8561,8001,82010,2001,820
2024-04-101,8291,8601,8061,85811,6001,858
2024-04-091,8681,8681,8131,8139,1001,813
2024-04-081,8301,8651,8031,8378,3001,837
2024-04-051,8431,8781,7391,83119,0001,831
2024-04-041,8021,9001,7811,87918,9001,879
2024-04-031,8251,8331,7891,8005,2001,800
2024-04-021,8041,8391,7501,83912,6001,839
2024-04-011,8241,8241,7811,8035,7001,803
2024-03-291,7251,8251,7251,80616,9001,806
2024-03-281,7731,7731,7151,7206,5001,720
2024-03-271,7891,7901,7551,7645,4001,764
2024-03-261,7531,7951,7211,78912,8001,789
2024-03-251,7401,7501,6911,7506,5001,750
2024-03-221,7401,7401,7031,7407,2001,740
2024-03-211,6601,7601,6601,7408,9001,740
2024-03-191,6411,6841,6401,6559001,655
2024-03-181,6651,6651,6281,6284,6001,628
2024-03-151,6811,7021,6611,6652,1001,665
2024-03-141,6761,6761,6501,6702,2001,670
2024-03-131,6611,6791,6431,6503,5001,650
2024-03-121,6281,6821,6261,6611,8001,661
2024-03-111,6601,7121,6281,6286,5001,628
2024-03-081,7071,7181,6651,6996,9001,699
2024-03-071,7691,7731,6641,70810,6001,708
2024-03-061,6611,7051,6361,6699,1001,669
2024-03-051,6331,6791,5881,66416,9001,664
2024-03-041,6811,6811,6181,63313,7001,633
2024-03-011,7391,7391,6771,68511,1001,685
2024-02-291,7261,7611,7261,7381,9001,738
2024-02-281,8001,8201,7521,7607,7001,760
2024-02-271,7531,7901,7361,7764,7001,776
2024-02-261,7991,7991,7521,7529,3001,752
2024-02-221,7821,7821,7231,7807,2001,780
2024-02-211,8111,8111,7591,7622,7001,762
2024-02-201,7501,8151,7501,8118,0001,811
2024-02-191,7301,7741,7301,7425,3001,742
2024-02-161,7001,7131,6201,70428,4001,704
2024-02-151,7741,7741,7051,71514,5001,715
2024-02-141,7511,7791,7511,7747,0001,774
2024-02-131,7891,8281,7641,7886,9001,788
2024-02-091,8131,8201,7741,7876,6001,787
2024-02-081,7921,8551,7801,83811,3001,838
2024-02-071,8381,8401,7841,7924,6001,792
2024-02-061,8411,8871,8231,83813,1001,838
2024-02-051,7621,8471,7461,82333,0001,823
2024-02-021,7661,7681,7211,7416,5001,741
2024-02-011,7951,7961,7521,7662,8001,766
2024-01-311,7061,7941,7061,79415,3001,794
2024-01-301,7501,7591,7191,7257,0001,725
2024-01-291,7221,7501,7051,74116,5001,741
2024-01-261,7681,8051,7281,73312,8001,733
2024-01-251,7701,8151,7301,8086,7001,808
2024-01-241,7501,7951,6911,77015,0001,770
2024-01-231,7611,7811,7541,7557,6001,755
2024-01-221,7501,8201,7501,78122,6001,781
2024-01-191,7121,8301,7121,78948,3001,789
2024-01-181,7341,7501,6861,72116,5001,721
2024-01-171,7071,7481,6041,70064,9001,700
2024-01-161,7231,7691,6311,72885,4001,728
2024-01-151,5731,5991,5101,52227,7001,522
2024-01-121,5881,5881,5271,55813,8001,558
2024-01-111,6001,6181,5511,58516,1001,585
2024-01-101,6731,6881,5741,57718,4001,577
2024-01-091,6771,6771,5951,6409,9001,640
2024-01-051,6671,6671,6141,6408,1001,640
2024-01-041,6171,7091,6171,66724,1001,667

分割・併合履歴 : [2014-02-26]1株→2株 [2012-05-29]1株→100株