1. HOME >
  2. 株価時系列 >
  3. 3021 >
  4. 2020年

3021 (株)パシフィックネット の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,3742,4592,3712,41640,7002,416
2020-12-292,2992,4382,2802,42487,4002,424
2020-12-282,3382,3692,2652,29237,2002,292
2020-12-252,3082,3132,2302,29127,1002,291
2020-12-242,3252,3652,2932,34527,8002,345
2020-12-232,2352,3432,2352,34362,6002,343
2020-12-222,4302,4302,2012,223154,4002,223
2020-12-212,5002,5082,3532,449163,6002,449
2020-12-182,4182,4692,3382,41495,8002,414
2020-12-172,2992,4842,2992,463141,9002,463
2020-12-162,1982,3302,1312,304129,1002,304
2020-12-152,1062,1272,0782,12327,3002,123
2020-12-142,1282,1732,0962,10947,0002,109
2020-12-112,0202,1352,0202,13156,3002,131
2020-12-102,0132,0902,0012,00656,8002,006
2020-12-092,1002,1152,0002,00184,5002,001
2020-12-081,9312,1641,9222,109171,2002,109
2020-12-071,8951,9731,8951,94162,6001,941
2020-12-041,8561,8851,8411,87514,5001,875
2020-12-031,8901,9021,8361,83738,4001,837
2020-12-021,9111,9151,8891,89614,0001,896
2020-12-011,9041,9251,8801,91924,9001,919
2020-11-301,9341,9711,8721,88659,5001,886
2020-11-271,9701,9771,9161,92739,9001,927
2020-11-261,9702,0041,9291,99423,9001,994
2020-11-252,0602,0621,9741,98753,8001,987
2020-11-242,0752,1142,0402,06136,9002,061
2020-11-202,1202,1202,0622,06818,0002,068
2020-11-192,0812,1292,0352,10716,1002,107
2020-11-182,0782,1632,0512,10023,9002,100
2020-11-172,2002,2002,0942,09735,6002,097
2020-11-162,2282,2472,1862,21815,5002,218
2020-11-132,2002,2602,1572,22820,5002,228
2020-11-122,2332,2492,1752,21027,4002,210
2020-11-112,0902,2532,0862,23263,8002,232
2020-11-102,3232,3232,1232,13260,5002,132
2020-11-092,3142,4002,3032,32318,0002,323
2020-11-062,3602,3642,2982,32024,7002,320
2020-11-052,4082,4262,2922,32048,9002,320
2020-11-042,2052,3672,1832,32691,1002,326
2020-11-022,1232,2252,0482,16461,2002,164
2020-10-302,2352,2352,0712,10636,0002,106
2020-10-292,1822,2402,1282,18644,8002,186
2020-10-282,2672,2852,1972,22635,7002,226
2020-10-272,2672,3312,1512,28771,2002,287
2020-10-262,5812,5812,3672,36751,8002,367
2020-10-232,5852,5852,4202,55064,8002,550
2020-10-222,5892,6942,4522,604102,8002,604
2020-10-212,5552,5552,4702,47930,7002,479
2020-10-202,5002,5502,4692,53020,7002,530
2020-10-192,4112,5212,4002,51840,9002,518
2020-10-162,5052,5942,4012,45552,0002,455
2020-10-152,5412,6332,5202,52051,7002,520
2020-10-142,5312,6102,4202,564109,5002,564
2020-10-132,2112,6372,2112,552298,4002,552
2020-10-122,2802,3452,1262,211193,4002,211
2020-10-092,3052,3642,2362,27096,0002,270
2020-10-082,2202,2992,1662,28887,6002,288
2020-10-072,1402,2282,1292,19952,2002,199
2020-10-062,1882,1882,1052,12931,1002,129
2020-10-052,1382,1832,1312,17126,2002,171
2020-10-022,2142,2142,0772,09566,8002,095
2020-09-302,1702,2182,0972,21563,3002,215
2020-09-292,1712,1812,1062,17833,2002,178
2020-09-282,1222,1792,0942,16152,8002,161
2020-09-252,0392,1132,0392,07227,7002,072
2020-09-242,0802,1121,9962,01833,2002,018
2020-09-232,0342,1202,0342,10642,0002,106
2020-09-182,0662,0662,0062,03318,9002,033
2020-09-172,0812,0812,0062,01621,3002,016
2020-09-162,0452,0942,0452,08127,5002,081
2020-09-151,9902,0631,9772,03331,0002,033
2020-09-141,9902,0571,9281,98131,7001,981
2020-09-111,9352,0101,8852,00040,7002,000
2020-09-102,0222,0281,9481,95448,1001,954
2020-09-092,0552,0851,9952,02535,7002,025
2020-09-082,1292,1292,0162,07328,6002,073
2020-09-072,2262,2622,0832,10069,2002,100
2020-09-042,0692,1892,0302,15159,8002,151
2020-09-032,1322,1792,0792,11277,8002,112
2020-09-021,9602,1571,9602,149237,5002,149
2020-09-011,8881,9351,8831,92332,1001,923
2020-08-311,8601,9081,8061,88860,4001,888
2020-08-281,9101,9161,7251,78071,3001,780
2020-08-271,9701,9701,8831,91048,6001,910
2020-08-261,8701,9801,8701,97069,3001,970
2020-08-251,9451,9481,8611,87352,3001,873
2020-08-241,9771,9941,9161,94837,6001,948
2020-08-211,9051,9721,9001,97275,4001,972
2020-08-201,8691,9181,8541,91296,6001,912
2020-08-191,8601,8681,8321,85341,5001,853
2020-08-181,8011,8701,7851,86280,3001,862
2020-08-171,8001,8061,7701,80525,3001,805
2020-08-141,7861,8231,7731,81448,8001,814
2020-08-131,7401,8051,7401,78654,8001,786
2020-08-121,7701,8051,7311,73461,0001,734
2020-08-111,8401,8401,7731,78145,8001,781
2020-08-071,8381,8621,8051,82087,1001,820
2020-08-061,7851,8281,7851,81991,4001,819
2020-08-051,6791,7761,6711,77494,6001,774
2020-08-041,6981,7231,6611,68848,7001,688
2020-08-031,6281,7001,6281,65891,2001,658
2020-07-311,6831,6831,5971,60191,0001,601
2020-07-301,6181,6871,6101,686109,6001,686
2020-07-291,6441,6461,5821,59279,8001,592
2020-07-281,6081,6401,6061,63043,7001,630
2020-07-271,5871,6491,5801,59664,4001,596
2020-07-221,6091,6131,5601,60063,9001,600
2020-07-211,5771,6491,5511,622181,3001,622
2020-07-201,6501,6501,5151,521210,7001,521
2020-07-171,7511,7601,5621,620293,4001,620
2020-07-161,9792,0531,7561,765646,2001,765
2020-07-151,9142,0271,8911,956379,9001,956
2020-07-141,8781,8891,8341,870101,1001,870
2020-07-131,8781,8971,8501,893129,7001,893
2020-07-101,8081,8451,7891,81045,6001,810
2020-07-091,8401,8401,7911,80871,2001,808
2020-07-081,8241,8591,8001,83364,9001,833
2020-07-071,7381,8161,7381,81573,8001,815
2020-07-061,7281,7731,6911,72640,7001,726
2020-07-031,7131,7501,6871,71841,7001,718
2020-07-021,7931,8251,6881,68891,0001,688
2020-07-011,8201,8251,7601,78673,7001,786
2020-06-301,8091,8471,7421,82057,3001,820
2020-06-291,7391,8431,7131,77093,2001,770
2020-06-261,9751,9811,8151,819138,8001,819
2020-06-251,9021,9671,8851,96776,1001,967
2020-06-241,8911,9361,8511,91855,0001,918
2020-06-231,9601,9721,8871,89595,2001,895
2020-06-221,9681,9801,8751,965118,4001,965
2020-06-191,8231,9901,7811,930293,2001,930
2020-06-181,7021,8251,7021,816187,8001,816
2020-06-171,6771,7211,6201,716117,7001,716
2020-06-161,5451,6571,5411,645114,2001,645
2020-06-151,6001,6141,4811,492126,3001,492
2020-06-121,5031,6111,5021,59196,8001,591
2020-06-111,7251,7491,6201,622118,8001,622
2020-06-101,5991,7261,5991,709151,8001,709
2020-06-091,6471,6471,5931,60743,6001,607
2020-06-081,6011,6451,5951,64571,4001,645
2020-06-051,6431,6431,5841,59641,6001,596
2020-06-041,6271,6711,5831,63396,8001,633
2020-06-031,6351,6481,5681,61271,8001,612
2020-06-021,5601,6591,5601,635152,7001,635
2020-06-011,5271,5461,5141,54246,7001,542
2020-05-291,4591,5321,4541,52558,3001,525
2020-05-281,4381,5301,4381,49393,0001,493
2020-05-271,5231,5231,4421,451142,7001,451
2020-05-261,6001,6001,5271,530153,1001,530
2020-05-251,6371,6591,6261,62667,6001,626
2020-05-221,6551,6721,6041,62268,1001,622
2020-05-211,6821,7051,6461,66194,6001,661
2020-05-201,6021,6621,5861,642102,1001,642
2020-05-191,6851,7281,6191,642117,9001,642
2020-05-181,6151,6771,6151,654123,7001,654
2020-05-151,5291,6101,5271,61094,7001,610
2020-05-141,5611,5701,5001,51951,7001,519
2020-05-131,5511,5751,5301,57047,7001,570
2020-05-121,5771,5881,5501,56054,8001,560
2020-05-111,6121,6451,5721,57568,7001,575
2020-05-081,6171,6781,5921,61196,6001,611
2020-05-071,5101,6401,5101,639135,6001,639
2020-05-011,5341,6151,5001,547121,5001,547
2020-04-301,6611,6671,5301,541188,7001,541
2020-04-281,6471,6811,5751,634132,0001,634
2020-04-271,7421,7501,6351,661182,9001,661
2020-04-241,7601,8001,6731,714263,3001,714
2020-04-231,5881,7261,5881,702196,7001,702
2020-04-221,5561,6001,3751,551211,8001,551
2020-04-211,7301,7601,5661,619258,8001,619
2020-04-201,6001,8081,5951,735346,9001,735
2020-04-171,5601,5751,5221,562157,3001,562
2020-04-161,4941,5371,4771,510192,1001,510
2020-04-151,5801,5921,4651,495330,4001,495
2020-04-141,4181,4601,3711,410299,1001,410
2020-04-131,3301,4501,3051,395329,7001,395
2020-04-101,2501,2681,2281,248126,2001,248
2020-04-091,2401,3271,2101,223302,6001,223
2020-04-081,1461,2071,0801,180138,0001,180
2020-04-071,1931,2111,0841,146240,3001,146
2020-04-069631,1069631,103187,4001,103
2020-04-031,1221,143960970214,300970
2020-04-021,1201,1441,0421,094271,0001,094
2020-04-019921,1049411,030289,5001,030
2020-03-311,0061,029951954194,200954
2020-03-30855912834901106,200901
2020-03-2783987378882662,000826
2020-03-2680681276777942,400779
2020-03-2583085581084049,700840
2020-03-2471978571578556,200785
2020-03-23726731660718104,700718
2020-03-1979779972172953,700729
2020-03-1881284677578263,500782
2020-03-1772282871481059,700810
2020-03-1682582976378064,300780
2020-03-1377780772975090,600750
2020-03-1288793384087983,800879
2020-03-119651,00491491481,700914
2020-03-1091399587795084,600950
2020-03-091,0011,02292995874,900958
2020-03-061,1021,1121,0471,07457,5001,074
2020-03-051,2101,2241,1011,13276,2001,132
2020-03-041,1521,1951,1251,18052,5001,180
2020-03-031,2631,2661,1651,17094,3001,170
2020-03-021,1531,2531,1051,182126,9001,182
2020-02-281,0861,1401,0421,063102,8001,063
2020-02-271,2371,2441,1451,17682,3001,176
2020-02-261,2611,3461,1931,24989,5001,249
2020-02-251,2181,3241,2181,29137,3001,291
2020-02-211,3371,3931,3161,36820,7001,368
2020-02-201,4401,4401,3441,36235,2001,362
2020-02-191,3701,4301,3511,41037,3001,410
2020-02-181,3901,4241,3261,34768,7001,347
2020-02-171,4201,4391,3911,39541,5001,395
2020-02-141,4711,4721,4121,43533,9001,435
2020-02-131,5151,5351,4631,47232,4001,472
2020-02-121,6001,6081,5051,51437,2001,514
2020-02-101,6161,6181,5751,58247,3001,582
2020-02-071,5651,6391,5621,626131,9001,626
2020-02-061,4731,5741,4701,56587,4001,565
2020-02-051,4731,4981,4241,45541,8001,455
2020-02-041,4471,4771,4391,45129,5001,451
2020-02-031,4341,4831,4091,47044,4001,470
2020-01-311,4191,5381,4191,51084,9001,510
2020-01-301,5001,5211,3711,397158,5001,397
2020-01-291,4291,5631,4141,529195,0001,529
2020-01-281,3321,4251,3321,42078,4001,420
2020-01-271,3131,3641,3121,33754,3001,337
2020-01-241,3721,3881,3301,34379,9001,343
2020-01-231,4261,4271,4011,40243,4001,402
2020-01-221,4231,4471,4111,44729,6001,447
2020-01-211,4591,4601,4131,42741,3001,427
2020-01-201,4311,4601,4041,44661,7001,446
2020-01-171,5281,5281,4351,44194,7001,441
2020-01-161,5551,5781,4831,501130,3001,501
2020-01-151,4781,5601,4601,521105,7001,521
2020-01-141,4901,4901,4531,47491,4001,474
2020-01-101,6001,6051,4761,505152,4001,505
2020-01-091,7051,7201,5701,572306,5001,572
2020-01-081,7961,8001,6721,778106,6001,778
2020-01-071,8361,8861,8061,81863,6001,818
2020-01-061,8701,9271,7911,81178,3001,811

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