3840 パス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	55	56	55	55	29,500	55
2022-12-29	54	56	54	54	83,400	54
2022-12-28	55	56	54	54	284,400	54
2022-12-27	55	56	54	55	254,000	55
2022-12-26	56	57	55	55	326,200	55
2022-12-23	56	57	56	56	178,400	56
2022-12-22	54	58	54	56	452,600	56
2022-12-21	62	64	54	56	3,210,800	56
2022-12-20	59	60	56	57	191,600	57
2022-12-19	61	61	58	59	159,000	59
2022-12-16	60	64	58	62	1,053,900	62
2022-12-15	59	59	57	59	70,700	59
2022-12-14	59	59	57	58	46,100	58
2022-12-13	59	59	57	57	37,100	57
2022-12-12	58	59	57	59	63,400	59
2022-12-09	58	58	57	57	174,900	57
2022-12-08	58	58	58	58	25,500	58
2022-12-07	58	60	58	59	40,000	59
2022-12-06	58	59	58	58	83,600	58
2022-12-05	59	59	58	58	35,600	58
2022-12-02	59	59	57	58	108,200	58
2022-12-01	59	59	59	59	37,100	59
2022-11-30	58	60	58	59	2,200	59
2022-11-29	58	59	58	59	36,400	59
2022-11-28	59	60	57	59	174,900	59
2022-11-25	60	60	59	59	71,100	59
2022-11-24	60	60	59	59	29,300	59
2022-11-22	60	60	59	59	43,700	59
2022-11-21	61	61	59	59	38,100	59
2022-11-18	60	61	60	61	10,600	61
2022-11-17	60	61	60	61	30,000	61
2022-11-16	60	61	60	60	51,600	60
2022-11-15	60	61	60	60	47,000	60
2022-11-14	61	62	59	61	169,900	61
2022-11-11	60	61	59	61	101,900	61
2022-11-10	60	60	59	59	31,400	59
2022-11-09	59	61	58	60	145,000	60
2022-11-08	60	61	59	61	29,200	61
2022-11-07	61	61	59	60	37,100	60
2022-11-04	61	62	60	61	13,000	61
2022-11-02	62	62	60	62	53,500	62
2022-11-01	60	61	59	61	49,300	61
2022-10-31	61	62	60	60	156,800	60
2022-10-28	61	61	60	61	17,600	61
2022-10-27	60	61	59	61	42,000	61
2022-10-26	59	60	58	60	42,100	60
2022-10-25	57	59	57	59	49,300	59
2022-10-24	58	58	56	57	137,800	57
2022-10-21	58	58	57	57	60,900	57
2022-10-20	59	59	57	57	25,600	57
2022-10-19	58	59	57	58	75,200	58
2022-10-18	59	59	57	58	97,400	58
2022-10-17	59	60	57	58	424,700	58
2022-10-14	55	67	55	60	2,301,600	60
2022-10-13	54	56	54	54	113,900	54
2022-10-12	55	56	54	55	80,900	55
2022-10-11	59	59	55	56	278,300	56
2022-10-07	60	62	58	59	853,100	59
2022-10-06	57	58	56	56	39,500	56
2022-10-05	57	59	56	56	148,000	56
2022-10-04	56	58	56	57	61,700	57
2022-10-03	58	58	56	57	42,900	57
2022-09-30	57	58	55	58	70,200	58
2022-09-29	56	57	54	56	84,400	56
2022-09-28	58	59	47	56	458,200	56
2022-09-27	57	58	57	57	27,100	57
2022-09-26	57	57	56	56	119,600	56
2022-09-22	57	59	57	59	54,700	59
2022-09-21	57	59	57	59	42,900	59
2022-09-20	60	60	56	59	373,000	59
2022-09-16	61	61	60	60	74,100	60
2022-09-15	61	61	60	60	34,000	60
2022-09-14	61	62	60	60	72,500	60
2022-09-13	61	62	61	62	50,400	62
2022-09-12	61	62	61	61	109,700	61
2022-09-09	61	62	60	61	118,900	61
2022-09-08	60	62	59	62	145,600	62
2022-09-07	62	62	59	60	273,500	60
2022-09-06	63	63	62	62	83,700	62
2022-09-05	62	63	61	63	63,200	63
2022-09-02	63	63	61	62	91,900	62
2022-09-01	62	63	62	62	71,000	62
2022-08-31	63	63	62	62	34,800	62
2022-08-30	63	64	62	64	65,300	64
2022-08-29	63	64	62	63	95,300	63
2022-08-26	63	64	62	64	182,600	64
2022-08-25	62	63	62	63	69,500	63
2022-08-24	62	63	62	63	98,400	63
2022-08-23	62	62	61	62	103,800	62
2022-08-22	62	63	61	62	43,000	62
2022-08-19	62	63	62	63	88,100	63
2022-08-18	62	63	62	62	9,700	62
2022-08-17	63	64	61	63	146,100	63
2022-08-16	63	64	62	63	81,300	63
2022-08-15	62	64	61	64	138,600	64
2022-08-12	62	63	61	62	153,100	62
2022-08-10	63	63	62	63	126,300	63
2022-08-09	63	64	63	64	103,700	64
2022-08-08	65	65	63	63	50,900	63
2022-08-05	66	66	64	64	61,200	64
2022-08-04	63	66	63	66	132,600	66
2022-08-03	64	64	63	63	39,600	63
2022-08-02	64	65	63	64	66,100	64
2022-08-01	64	65	63	64	329,500	64
2022-07-29	65	65	64	64	61,900	64
2022-07-28	65	66	64	66	184,700	66
2022-07-27	65	66	64	65	330,700	65
2022-07-26	66	66	64	66	144,400	66
2022-07-25	64	66	64	66	161,000	66
2022-07-22	65	66	63	64	560,400	64
2022-07-21	64	70	63	65	1,231,500	65
2022-07-20	63	64	62	64	126,700	64
2022-07-19	63	64	63	63	46,100	63
2022-07-15	64	64	63	64	183,300	64
2022-07-14	64	66	63	64	354,400	64
2022-07-13	64	65	63	64	236,800	64
2022-07-12	65	65	64	64	160,300	64
2022-07-11	65	66	64	65	117,900	65
2022-07-08	65	66	64	65	110,600	65
2022-07-07	67	69	63	65	448,500	65
2022-07-06	68	68	67	67	179,500	67
2022-07-05	71	73	67	69	1,378,200	69
2022-07-04	68	68	66	66	293,200	66
2022-07-01	71	71	67	68	621,300	68
2022-06-30	71	72	68	71	514,100	71
2022-06-29	76	76	71	72	1,087,300	72
2022-06-28	86	93	74	76	6,943,300	76
2022-06-27	67	67	66	66	28,200	66
2022-06-24	67	67	65	67	62,700	67
2022-06-23	67	68	63	65	239,500	65
2022-06-22	67	68	67	68	10,400	68
2022-06-21	66	68	66	68	53,800	68
2022-06-20	69	69	66	67	96,000	67
2022-06-17	69	69	66	68	72,100	68
2022-06-16	70	70	68	70	35,400	70
2022-06-15	71	71	67	69	128,900	69
2022-06-14	69	71	68	71	216,500	71
2022-06-13	72	73	69	69	343,500	69
2022-06-10	72	73	72	73	115,200	73
2022-06-09	73	73	72	73	39,900	73
2022-06-08	73	74	72	73	140,400	73
2022-06-07	73	73	72	73	138,700	73
2022-06-06	72	73	72	72	43,300	72
2022-06-03	73	73	71	73	104,100	73
2022-06-02	71	73	71	73	104,800	73
2022-06-01	72	74	71	71	92,400	71
2022-05-31	72	73	70	71	110,900	71
2022-05-30	73	73	68	72	342,800	72
2022-05-27	67	74	67	69	548,400	69
2022-05-26	67	68	67	68	81,200	68
2022-05-25	-	-	-	67	-	67
2022-05-24	67	68	67	67	10,000	67
2022-05-23	67	68	66	68	69,500	68
2022-05-20	67	68	67	67	10,000	67
2022-05-19	67	68	67	68	62,600	68
2022-05-18	68	69	67	68	78,700	68
2022-05-17	68	69	67	69	72,200	69
2022-05-16	69	69	67	67	67,400	67
2022-05-13	69	69	68	69	36,000	69
2022-05-12	69	69	68	69	53,100	69
2022-05-11	68	70	68	68	49,600	68
2022-05-10	69	69	65	68	96,400	68
2022-05-09	69	70	67	69	88,500	69
2022-05-06	70	70	68	70	74,500	70
2022-05-02	69	70	69	69	70,900	69
2022-04-28	71	71	67	71	206,700	71
2022-04-27	67	71	65	71	229,500	71
2022-04-26	66	67	65	67	87,100	67
2022-04-25	62	65	62	64	36,700	64
2022-04-22	65	65	64	64	55,700	64
2022-04-21	64	66	64	66	24,800	66
2022-04-20	64	66	64	65	90,300	65
2022-04-19	64	66	64	65	67,600	65
2022-04-18	63	65	63	65	43,800	65
2022-04-15	63	65	63	65	38,300	65
2022-04-14	65	65	64	64	35,000	64
2022-04-13	63	65	63	65	43,600	65
2022-04-12	64	65	64	64	16,000	64
2022-04-11	65	65	63	64	83,900	64
2022-04-08	66	66	65	66	45,400	66
2022-04-07	64	67	64	66	86,000	66
2022-04-06	65	65	64	64	69,200	64
2022-04-05	65	66	64	65	52,900	65
2022-04-04	67	67	65	67	119,400	67
2022-04-01	65	68	63	68	184,000	68
2022-03-31	62	65	61	64	153,100	64
2022-03-30	60	62	60	62	65,900	62
2022-03-29	60	62	59	62	123,600	62
2022-03-28	63	64	59	60	545,900	60
2022-03-25	60	70	60	60	1,221,900	60
2022-03-24	57	60	57	60	62,800	60
2022-03-23	56	59	56	59	67,300	59
2022-03-22	57	58	56	58	91,400	58
2022-03-18	58	58	57	58	41,900	58
2022-03-17	56	58	55	58	58,900	58
2022-03-16	56	56	55	55	42,400	55
2022-03-15	54	56	54	56	87,400	56
2022-03-14	55	56	54	54	44,200	54
2022-03-11	57	57	54	55	67,700	55
2022-03-10	56	57	55	56	80,800	56
2022-03-09	56	56	54	56	87,600	56
2022-03-08	55	57	55	57	86,100	57
2022-03-07	57	59	55	56	116,700	56
2022-03-04	58	59	56	56	165,900	56
2022-03-03	55	60	55	59	432,900	59
2022-03-02	55	57	54	55	133,200	55
2022-03-01	51	59	51	55	499,200	55
2022-02-28	50	52	49	52	87,200	52
2022-02-25	48	50	47	49	96,000	49
2022-02-24	50	51	49	50	139,800	50
2022-02-22	52	52	51	52	31,500	52
2022-02-21	52	53	51	53	75,200	53
2022-02-18	53	54	51	54	73,100	54
2022-02-17	53	54	53	53	17,300	53
2022-02-16	51	54	51	54	62,800	54
2022-02-15	51	52	47	51	260,100	51
2022-02-14	54	54	50	53	621,900	53
2022-02-10	58	58	56	56	71,500	56
2022-02-09	58	59	57	57	35,300	57
2022-02-08	60	60	57	59	48,600	59
2022-02-07	56	62	55	59	190,700	59
2022-02-04	56	56	54	56	62,100	56
2022-02-03	56	56	55	56	34,700	56
2022-02-02	53	57	53	57	99,800	57
2022-02-01	54	54	51	54	114,900	54
2022-01-31	53	54	51	54	98,200	54
2022-01-28	50	53	50	53	127,100	53
2022-01-27	55	57	45	50	887,300	50
2022-01-26	58	59	53	57	295,000	57
2022-01-25	61	62	59	59	121,100	59
2022-01-24	60	62	59	61	129,300	61
2022-01-21	62	63	60	61	145,600	61
2022-01-20	63	64	61	63	60,700	63
2022-01-19	63	64	62	63	140,000	63
2022-01-18	63	65	63	64	164,700	64
2022-01-17	62	64	62	64	161,400	64
2022-01-14	64	64	62	63	95,900	63
2022-01-13	64	65	63	65	93,000	65
2022-01-12	66	66	64	64	42,300	64
2022-01-11	65	65	62	65	109,800	65
2022-01-07	65	66	63	64	154,100	64
2022-01-06	67	67	65	65	134,300	65
2022-01-05	69	69	67	67	106,900	67
2022-01-04	71	71	67	70	218,500	70

分割・併合履歴： [2014-03-27]1株→100株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			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