3840 パス(株) 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 147 | 148 | 145 | 147 | 71,600 | 147 |
| 2024-04-25 | 149 | 149 | 146 | 148 | 82,500 | 148 |
| 2024-04-24 | 150 | 151 | 148 | 148 | 183,300 | 148 |
| 2024-04-23 | 152 | 152 | 149 | 149 | 114,300 | 149 |
| 2024-04-22 | 151 | 152 | 150 | 151 | 58,300 | 151 |
| 2024-04-19 | 154 | 154 | 146 | 152 | 432,200 | 152 |
| 2024-04-18 | 154 | 156 | 153 | 154 | 104,500 | 154 |
| 2024-04-17 | 158 | 158 | 154 | 154 | 193,300 | 154 |
| 2024-04-16 | 157 | 158 | 154 | 156 | 198,600 | 156 |
| 2024-04-15 | 155 | 159 | 155 | 156 | 188,200 | 156 |
| 2024-04-12 | 163 | 163 | 158 | 158 | 239,400 | 158 |
| 2024-04-11 | 163 | 165 | 161 | 163 | 190,100 | 163 |
| 2024-04-10 | 164 | 168 | 164 | 166 | 272,100 | 166 |
| 2024-04-09 | 163 | 164 | 161 | 164 | 139,200 | 164 |
| 2024-04-08 | 162 | 165 | 162 | 163 | 195,200 | 163 |
| 2024-04-05 | 165 | 166 | 161 | 163 | 273,400 | 163 |
| 2024-04-04 | 164 | 172 | 163 | 165 | 500,200 | 165 |
| 2024-04-03 | 161 | 164 | 158 | 162 | 306,500 | 162 |
| 2024-04-02 | 161 | 166 | 160 | 164 | 237,400 | 164 |
| 2024-04-01 | 164 | 165 | 160 | 161 | 304,400 | 161 |
| 2024-03-29 | 164 | 168 | 164 | 165 | 111,600 | 165 |
| 2024-03-28 | 163 | 169 | 163 | 164 | 287,800 | 164 |
| 2024-03-27 | 165 | 167 | 162 | 163 | 256,600 | 163 |
| 2024-03-26 | 166 | 167 | 162 | 167 | 275,900 | 167 |
| 2024-03-25 | 165 | 170 | 164 | 164 | 273,300 | 164 |
| 2024-03-22 | 167 | 169 | 164 | 165 | 334,600 | 165 |
| 2024-03-21 | 171 | 172 | 163 | 164 | 570,000 | 164 |
| 2024-03-19 | 166 | 174 | 165 | 173 | 933,700 | 173 |
| 2024-03-18 | 157 | 168 | 157 | 167 | 1,061,400 | 167 |
| 2024-03-15 | 157 | 161 | 154 | 156 | 1,050,100 | 156 |
| 2024-03-14 | 154 | 154 | 148 | 148 | 204,100 | 148 |
| 2024-03-13 | 158 | 159 | 152 | 152 | 229,600 | 152 |
| 2024-03-12 | 155 | 158 | 154 | 158 | 151,600 | 158 |
| 2024-03-11 | 156 | 159 | 152 | 155 | 350,500 | 155 |
| 2024-03-08 | 157 | 157 | 153 | 156 | 319,300 | 156 |
| 2024-03-07 | 156 | 161 | 155 | 156 | 566,800 | 156 |
| 2024-03-06 | 156 | 160 | 154 | 157 | 414,800 | 157 |
| 2024-03-05 | 147 | 157 | 146 | 157 | 731,000 | 157 |
| 2024-03-04 | 146 | 152 | 146 | 148 | 433,400 | 148 |
| 2024-03-01 | 143 | 148 | 141 | 146 | 315,600 | 146 |
| 2024-02-29 | 146 | 146 | 142 | 143 | 283,200 | 143 |
| 2024-02-28 | 145 | 148 | 144 | 144 | 135,700 | 144 |
| 2024-02-27 | 146 | 150 | 144 | 144 | 198,000 | 144 |
| 2024-02-26 | 144 | 147 | 144 | 146 | 171,400 | 146 |
| 2024-02-22 | 147 | 149 | 145 | 145 | 207,100 | 145 |
| 2024-02-21 | 151 | 151 | 146 | 148 | 231,700 | 148 |
| 2024-02-20 | 153 | 155 | 148 | 151 | 194,200 | 151 |
| 2024-02-19 | 152 | 157 | 152 | 153 | 172,200 | 153 |
| 2024-02-16 | 152 | 157 | 150 | 152 | 384,000 | 152 |
| 2024-02-15 | 149 | 155 | 148 | 154 | 384,100 | 154 |
| 2024-02-14 | 148 | 150 | 144 | 146 | 276,400 | 146 |
| 2024-02-13 | 146 | 149 | 145 | 149 | 233,500 | 149 |
| 2024-02-09 | 148 | 150 | 146 | 147 | 146,900 | 147 |
| 2024-02-08 | 150 | 150 | 144 | 148 | 312,700 | 148 |
| 2024-02-07 | 148 | 150 | 147 | 149 | 256,500 | 149 |
| 2024-02-06 | 149 | 152 | 148 | 152 | 201,100 | 152 |
| 2024-02-05 | 150 | 151 | 147 | 149 | 168,500 | 149 |
| 2024-02-02 | 151 | 153 | 147 | 151 | 388,700 | 151 |
| 2024-02-01 | 150 | 152 | 148 | 151 | 154,900 | 151 |
| 2024-01-31 | 147 | 148 | 145 | 147 | 132,600 | 147 |
| 2024-01-30 | 142 | 149 | 141 | 146 | 243,500 | 146 |
| 2024-01-29 | 144 | 144 | 139 | 143 | 423,700 | 143 |
| 2024-01-26 | 143 | 145 | 140 | 145 | 382,100 | 145 |
| 2024-01-25 | 145 | 146 | 143 | 144 | 231,600 | 144 |
| 2024-01-24 | 148 | 148 | 145 | 145 | 121,500 | 145 |
| 2024-01-23 | 147 | 149 | 145 | 146 | 204,100 | 146 |
| 2024-01-22 | 148 | 149 | 146 | 148 | 236,900 | 148 |
| 2024-01-19 | 146 | 148 | 141 | 148 | 645,100 | 148 |
| 2024-01-18 | 149 | 150 | 145 | 146 | 416,600 | 146 |
| 2024-01-17 | 158 | 158 | 146 | 149 | 1,143,600 | 149 |
| 2024-01-16 | 157 | 159 | 155 | 158 | 185,100 | 158 |
| 2024-01-15 | 159 | 160 | 156 | 157 | 282,600 | 157 |
| 2024-01-12 | 161 | 164 | 158 | 160 | 442,200 | 160 |
| 2024-01-11 | 160 | 160 | 156 | 159 | 329,100 | 159 |
| 2024-01-10 | 160 | 161 | 157 | 160 | 274,000 | 160 |
| 2024-01-09 | 155 | 160 | 155 | 158 | 338,100 | 158 |
| 2024-01-05 | 156 | 158 | 152 | 154 | 438,600 | 154 |
| 2024-01-04 | 158 | 159 | 155 | 156 | 372,800 | 156 |
分割・併合履歴 ： [2014-03-27]1株→100株
