3840 パス(株) 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 | 93 | 104 | 81 | 91 | 2,289,800 | 91 |
| 2025-04-03 | 94 | 99 | 89 | 95 | 455,300 | 95 |
| 2025-04-02 | 99 | 101 | 98 | 98 | 157,500 | 98 |
| 2025-04-01 | 101 | 116 | 97 | 101 | 3,149,500 | 101 |
| 2025-03-31 | 102 | 130 | 96 | 98 | 3,162,000 | 98 |
| 2025-03-28 | 106 | 106 | 101 | 102 | 210,100 | 102 |
| 2025-03-27 | 105 | 105 | 103 | 103 | 121,700 | 103 |
| 2025-03-26 | 105 | 105 | 104 | 104 | 31,000 | 104 |
| 2025-03-25 | 105 | 105 | 104 | 104 | 46,300 | 104 |
| 2025-03-24 | 106 | 107 | 104 | 104 | 125,100 | 104 |
| 2025-03-21 | 107 | 108 | 106 | 106 | 73,500 | 106 |
| 2025-03-19 | 106 | 108 | 106 | 106 | 52,000 | 106 |
| 2025-03-18 | 110 | 110 | 105 | 106 | 171,800 | 106 |
| 2025-03-17 | 108 | 110 | 107 | 110 | 58,300 | 110 |
| 2025-03-14 | 106 | 110 | 106 | 108 | 129,800 | 108 |
| 2025-03-13 | 106 | 109 | 105 | 106 | 90,400 | 106 |
| 2025-03-12 | 103 | 108 | 103 | 106 | 124,400 | 106 |
| 2025-03-11 | 105 | 106 | 102 | 104 | 156,400 | 104 |
| 2025-03-10 | 107 | 107 | 105 | 105 | 99,500 | 105 |
| 2025-03-07 | 108 | 110 | 106 | 106 | 239,100 | 106 |
| 2025-03-06 | 109 | 110 | 108 | 109 | 70,700 | 109 |
| 2025-03-05 | 106 | 109 | 105 | 109 | 124,900 | 109 |
| 2025-03-04 | 107 | 107 | 104 | 105 | 139,100 | 105 |
| 2025-03-03 | 110 | 110 | 107 | 107 | 176,600 | 107 |
| 2025-02-28 | 110 | 111 | 107 | 109 | 175,000 | 109 |
| 2025-02-27 | 110 | 110 | 108 | 109 | 100,600 | 109 |
| 2025-02-26 | 111 | 111 | 107 | 108 | 131,900 | 108 |
| 2025-02-25 | 108 | 111 | 106 | 110 | 205,800 | 110 |
| 2025-02-21 | 110 | 110 | 107 | 110 | 125,100 | 110 |
| 2025-02-20 | 105 | 115 | 105 | 108 | 650,500 | 108 |
| 2025-02-19 | 108 | 108 | 105 | 105 | 146,200 | 105 |
| 2025-02-18 | 109 | 109 | 106 | 106 | 185,800 | 106 |
| 2025-02-17 | 109 | 110 | 105 | 108 | 222,300 | 108 |
| 2025-02-14 | 110 | 111 | 109 | 110 | 63,700 | 110 |
| 2025-02-13 | 110 | 111 | 110 | 110 | 55,200 | 110 |
| 2025-02-12 | 111 | 111 | 109 | 110 | 114,200 | 110 |
| 2025-02-10 | 109 | 112 | 108 | 111 | 157,000 | 111 |
| 2025-02-07 | 110 | 111 | 105 | 110 | 346,700 | 110 |
| 2025-02-06 | 113 | 113 | 110 | 110 | 197,800 | 110 |
| 2025-02-05 | 114 | 114 | 109 | 111 | 280,800 | 111 |
| 2025-02-04 | 110 | 114 | 110 | 114 | 271,100 | 114 |
| 2025-02-03 | 110 | 112 | 108 | 112 | 221,500 | 112 |
| 2025-01-31 | 108 | 112 | 106 | 112 | 198,400 | 112 |
| 2025-01-30 | 109 | 110 | 107 | 110 | 147,100 | 110 |
| 2025-01-29 | 111 | 111 | 108 | 109 | 275,500 | 109 |
| 2025-01-28 | 105 | 110 | 105 | 110 | 523,000 | 110 |
| 2025-01-27 | 105 | 105 | 103 | 103 | 127,900 | 103 |
| 2025-01-24 | 103 | 104 | 100 | 104 | 257,900 | 104 |
| 2025-01-23 | 99 | 107 | 99 | 103 | 441,900 | 103 |
| 2025-01-22 | 101 | 101 | 98 | 99 | 48,700 | 99 |
| 2025-01-21 | 100 | 100 | 98 | 100 | 90,100 | 100 |
| 2025-01-20 | 97 | 100 | 95 | 100 | 94,300 | 100 |
| 2025-01-17 | 97 | 97 | 92 | 97 | 223,500 | 97 |
| 2025-01-16 | 100 | 100 | 97 | 97 | 109,300 | 97 |
| 2025-01-15 | 100 | 100 | 98 | 100 | 108,200 | 100 |
| 2025-01-14 | 100 | 100 | 98 | 98 | 108,800 | 98 |
| 2025-01-10 | 99 | 102 | 99 | 101 | 90,200 | 101 |
| 2025-01-09 | 103 | 103 | 98 | 101 | 342,000 | 101 |
| 2025-01-08 | 103 | 104 | 101 | 103 | 224,600 | 103 |
| 2025-01-07 | 104 | 104 | 102 | 102 | 208,000 | 102 |
| 2025-01-06 | 109 | 109 | 103 | 104 | 334,900 | 104 |
分割・併合履歴 ： [2014-03-27]1株→100株