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
2025-12-12	62	62	60	61	135,900	61
2025-12-11	62	63	61	62	171,400	62
2025-12-10	62	65	60	63	423,800	63
2025-12-09	62	65	60	63	969,900	63
2025-12-08	68	68	61	62	1,009,500	62
2025-12-05	71	72	68	68	459,700	68
2025-12-04	74	78	71	72	1,426,600	72
2025-12-03	72	75	70	73	678,700	73
2025-12-02	72	73	69	71	387,300	71
2025-12-01	76	76	73	73	174,800	73
2025-11-28	73	77	73	77	194,800	77
2025-11-27	72	75	72	74	251,100	74
2025-11-26	75	76	71	71	560,400	71
2025-11-25	71	79	71	74	690,300	74
2025-11-21	71	72	70	70	65,800	70
2025-11-20	75	75	71	71	358,200	71
2025-11-19	70	75	70	73	230,800	73
2025-11-18	67	73	67	72	521,300	72
2025-11-17	79	79	68	68	1,474,100	68
2025-11-14	77	82	76	80	797,100	80
2025-11-13	83	85	83	83	98,100	83
2025-11-12	84	87	83	85	211,500	85
2025-11-11	84	85	82	84	147,000	84
2025-11-10	84	85	82	84	118,800	84
2025-11-07	84	84	82	84	148,600	84
2025-11-06	84	87	84	85	163,800	85
2025-11-05	86	86	81	84	797,400	84
2025-11-04	89	89	86	86	201,200	86
2025-10-31	91	92	89	89	265,900	89
2025-10-30	90	93	87	91	866,700	91
2025-10-29	97	97	88	90	1,219,600	90
2025-10-28	100	100	94	96	745,300	96
2025-10-27	103	103	99	101	384,100	101
2025-10-24	104	105	102	103	156,200	103
2025-10-23	101	104	101	102	134,300	102
2025-10-22	105	107	99	102	1,252,700	102
2025-10-21	105	105	100	102	170,600	102
2025-10-20	103	105	103	105	129,500	105
2025-10-17	105	105	104	104	84,600	104
2025-10-16	105	106	103	105	107,000	105
2025-10-15	103	106	101	106	102,600	106
2025-10-14	103	105	100	100	195,900	100
2025-10-10	105	107	105	106	150,800	106
2025-10-09	104	107	103	107	220,200	107
2025-10-08	103	105	102	104	95,300	104
2025-10-07	103	103	101	103	138,700	103
2025-10-06	103	104	102	103	150,800	103
2025-10-03	102	104	101	102	217,100	102
2025-10-02	99	101	98	101	123,700	101
2025-10-01	102	102	95	97	509,500	97
2025-09-30	102	105	100	101	300,600	101
2025-09-29	105	106	102	102	357,200	102
2025-09-26	105	107	105	105	133,100	105
2025-09-25	107	107	105	107	218,400	107
2025-09-24	108	108	105	108	284,700	108
2025-09-22	109	109	107	107	90,600	107
2025-09-19	110	111	106	108	407,200	108
2025-09-18	110	111	109	109	185,900	109
2025-09-17	112	113	111	111	262,000	111
2025-09-16	110	112	108	111	219,300	111
2025-09-12	110	110	106	107	285,800	107
2025-09-11	110	110	108	108	375,800	108
2025-09-10	111	111	108	109	352,900	109
2025-09-09	112	112	110	112	203,200	112
2025-09-08	114	114	111	112	218,700	112
2025-09-05	112	114	111	114	209,500	114
2025-09-04	113	113	109	110	374,800	110
2025-09-03	116	116	112	113	357,600	113
2025-09-02	116	117	114	116	464,200	116
2025-09-01	114	116	113	116	444,800	116
2025-08-29	114	115	112	113	305,000	113
2025-08-28	111	114	110	113	517,600	113
2025-08-27	120	121	110	111	2,765,600	111
2025-08-26	113	116	113	115	377,400	115
2025-08-25	115	115	110	112	382,700	112
2025-08-22	109	117	109	114	864,200	114
2025-08-21	109	109	106	108	310,900	108
2025-08-20	111	112	106	108	485,300	108
2025-08-19	113	113	110	112	141,400	112
2025-08-18	109	114	108	112	764,000	112
2025-08-15	110	110	107	108	194,500	108
2025-08-14	106	110	106	108	234,200	108
2025-08-13	105	108	105	107	179,900	107
2025-08-12	108	108	104	105	197,400	105
2025-08-08	109	110	105	108	186,400	108
2025-08-07	108	110	106	108	201,600	108
2025-08-06	110	112	108	109	402,500	109
2025-08-05	107	113	107	112	690,200	112
2025-08-04	103	108	102	105	160,200	105
2025-08-01	106	107	103	103	251,900	103
2025-07-31	106	107	105	106	301,300	106
2025-07-30	107	109	106	106	166,800	106
2025-07-29	111	112	106	107	334,400	107
2025-07-28	110	111	109	109	238,800	109
2025-07-25	111	112	109	109	241,100	109
2025-07-24	112	115	111	111	276,200	111
2025-07-23	113	114	111	114	315,000	114
2025-07-22	110	113	110	113	244,800	113
2025-07-18	112	112	108	110	261,100	110
2025-07-17	112	113	110	110	164,900	110
2025-07-16	112	112	109	109	397,600	109
2025-07-15	116	116	111	112	516,100	112
2025-07-14	112	116	111	116	926,000	116
2025-07-11	109	112	109	110	291,300	110
2025-07-10	109	111	107	109	210,600	109
2025-07-09	105	110	105	110	186,300	110
2025-07-08	103	106	102	105	143,600	105
2025-07-07	103	104	100	103	216,900	103
2025-07-04	104	105	102	102	176,600	102
2025-07-03	103	105	102	104	211,500	104
2025-07-02	106	106	102	104	550,500	104
2025-07-01	110	113	105	107	720,300	107
2025-06-30	111	111	108	108	217,100	108
2025-06-27	111	112	106	108	327,800	108
2025-06-26	114	115	109	110	487,200	110
2025-06-25	113	114	109	110	391,400	110
2025-06-24	115	117	112	114	954,400	114
2025-06-23	108	117	105	116	993,700	116
2025-06-20	113	113	106	108	574,300	108
2025-06-19	113	116	106	113	1,039,600	113
2025-06-18	102	112	102	110	1,574,400	110
2025-06-17	103	103	101	102	173,200	102
2025-06-16	99	103	98	102	327,300	102
2025-06-13	101	101	96	98	332,000	98
2025-06-12	100	101	97	99	331,200	99
2025-06-11	96	104	96	101	661,800	101
2025-06-10	95	97	94	96	154,100	96
2025-06-09	96	97	94	94	121,200	94
2025-06-06	96	97	94	95	166,800	95
2025-06-05	99	99	96	96	255,200	96
2025-06-04	98	100	97	99	216,000	99
2025-06-03	98	99	97	99	150,000	99
2025-06-02	95	97	95	97	103,200	97
2025-05-30	93	96	92	94	208,100	94
2025-05-29	95	95	93	93	178,900	93
2025-05-28	96	96	94	94	127,900	94
2025-05-27	95	96	94	95	120,900	95
2025-05-26	96	96	94	95	193,400	95
2025-05-23	99	100	95	95	425,700	95
2025-05-22	99	102	98	98	258,900	98
2025-05-21	103	104	100	100	281,500	100
2025-05-20	99	105	98	103	618,200	103
2025-05-19	96	100	96	98	198,800	98
2025-05-16	97	97	96	97	94,800	97
2025-05-15	98	98	95	96	288,700	96
2025-05-14	96	101	96	98	663,000	98
2025-05-13	98	99	97	97	195,500	97
2025-05-12	98	99	97	99	181,400	99
2025-05-09	99	102	96	97	1,352,400	97
2025-05-08	99	104	98	100	1,057,400	100
2025-05-07	97	112	94	99	15,617,200	99
2025-05-02	96	97	95	97	201,100	97
2025-05-01	94	96	94	96	188,700	96
2025-04-30	96	103	94	95	2,408,100	95
2025-04-28	97	108	93	96	3,265,300	96
2025-04-25	96	97	96	97	50,900	97
2025-04-24	97	98	96	97	103,400	97
2025-04-23	99	108	93	97	1,800,800	97
2025-04-22	97	98	95	98	73,500	98
2025-04-21	97	99	97	97	151,900	97
2025-04-18	97	104	91	97	1,326,600	97
2025-04-17	97	103	94	98	647,100	98
2025-04-16	102	103	97	97	361,000	97
2025-04-15	95	108	95	100	1,536,000	100
2025-04-14	96	109	93	94	1,839,200	94
2025-04-11	92	96	91	95	183,500	95
2025-04-10	97	99	93	94	593,900	94
2025-04-09	95	100	88	89	763,000	89
2025-04-08	83	96	83	92	506,800	92
2025-04-07	80	88	77	78	1,063,600	78
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

2025年12月
日	月	火	水	木	金	土
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30	31
« 11月28日