3840 パス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	156	161	153	159	407,400	159
2023-12-28	154	158	150	157	264,600	157
2023-12-27	153	157	152	152	353,600	152
2023-12-26	155	158	149	153	848,700	153
2023-12-25	163	164	154	158	753,100	158
2023-12-22	167	169	162	165	430,000	165
2023-12-21	168	171	166	166	248,000	166
2023-12-20	169	172	167	169	313,100	169
2023-12-19	169	170	165	167	215,800	167
2023-12-18	170	172	164	170	353,300	170
2023-12-15	168	171	162	170	433,300	170
2023-12-14	176	177	163	167	805,200	167
2023-12-13	166	177	164	176	1,659,400	176
2023-12-12	159	170	156	164	1,313,700	164
2023-12-11	155	159	153	158	316,800	158
2023-12-08	153	155	149	150	378,700	150
2023-12-07	156	156	152	153	414,000	153
2023-12-06	163	164	153	153	1,306,900	153
2023-12-05	157	171	153	163	2,136,900	163
2023-12-04	163	163	156	156	738,900	156
2023-12-01	162	166	161	165	337,400	165
2023-11-30	160	162	156	162	599,700	162
2023-11-29	161	163	160	161	137,600	161
2023-11-28	165	167	158	160	658,400	160
2023-11-27	157	166	157	164	914,900	164
2023-11-24	166	166	157	157	620,400	157
2023-11-22	161	167	158	166	764,800	166
2023-11-21	160	162	152	162	498,100	162
2023-11-20	161	166	157	162	564,400	162
2023-11-17	155	166	155	160	907,100	160
2023-11-16	146	155	142	155	584,200	155
2023-11-15	137	149	134	146	1,005,900	146
2023-11-14	140	141	132	132	575,900	132
2023-11-13	144	144	139	141	114,700	141
2023-11-10	142	145	139	143	172,400	143
2023-11-09	143	148	142	144	207,700	144
2023-11-08	148	148	139	143	198,300	143
2023-11-07	152	152	145	147	290,800	147
2023-11-06	150	152	148	152	142,000	152
2023-11-02	150	152	147	149	246,900	149
2023-11-01	147	150	145	147	169,400	147
2023-10-31	140	149	140	147	213,300	147
2023-10-30	145	145	139	142	147,400	142
2023-10-27	137	144	137	143	199,400	143
2023-10-26	140	140	134	136	327,000	136
2023-10-25	144	145	139	139	400,200	139
2023-10-24	141	147	137	143	646,000	143
2023-10-23	137	141	132	136	452,300	136
2023-10-20	137	140	134	139	704,700	139
2023-10-19	143	144	136	139	647,700	139
2023-10-18	145	146	141	146	253,800	146
2023-10-17	143	146	141	145	295,200	145
2023-10-16	141	149	141	144	795,800	144
2023-10-13	154	155	148	148	1,010,500	148
2023-10-12	156	158	153	156	618,300	156
2023-10-11	161	162	156	156	448,200	156
2023-10-10	159	163	158	161	510,600	161
2023-10-06	158	161	158	158	312,900	158
2023-10-05	159	162	157	157	545,100	157
2023-10-04	155	166	153	159	1,010,600	159
2023-10-03	169	171	154	159	2,052,300	159
2023-10-02	163	174	162	169	1,683,200	169
2023-09-29	160	164	159	162	381,400	162
2023-09-28	158	162	157	160	502,100	160
2023-09-27	157	157	155	156	148,100	156
2023-09-26	154	158	153	157	241,600	157
2023-09-25	159	165	154	156	899,000	156
2023-09-22	150	158	150	156	399,800	156
2023-09-21	153	157	150	152	494,100	152
2023-09-20	155	155	146	153	1,277,400	153
2023-09-19	159	163	154	156	784,800	156
2023-09-15	160	164	155	158	1,071,500	158
2023-09-14	163	165	156	158	1,415,100	158
2023-09-13	155	165	153	163	2,113,700	163
2023-09-12	146	165	145	154	3,373,600	154
2023-09-11	146	155	142	148	2,675,000	148
2023-09-08	127	148	125	146	5,608,600	146
2023-09-07	115	129	115	127	2,482,600	127
2023-09-06	114	116	112	115	362,100	115
2023-09-05	123	124	111	114	2,528,900	114
2023-09-04	119	119	117	118	304,500	118
2023-09-01	115	120	114	119	648,800	119
2023-08-31	115	115	114	115	99,300	115
2023-08-30	118	118	115	115	127,100	115
2023-08-29	113	118	113	118	438,700	118
2023-08-28	115	115	112	114	152,800	114
2023-08-25	111	115	111	114	208,900	114
2023-08-24	114	116	111	112	262,900	112
2023-08-23	112	114	110	114	161,800	114
2023-08-22	112	113	110	110	142,900	110
2023-08-21	106	114	106	113	598,000	113
2023-08-18	106	106	104	104	94,800	104
2023-08-17	106	107	100	107	548,700	107
2023-08-16	105	109	103	105	297,600	105
2023-08-15	108	109	103	105	627,600	105
2023-08-14	110	110	105	109	512,400	109
2023-08-10	111	113	109	109	365,800	109
2023-08-09	113	113	111	111	163,900	111
2023-08-08	117	117	112	112	402,200	112
2023-08-07	116	117	112	117	532,600	117
2023-08-04	111	116	106	115	374,500	115
2023-08-03	111	111	109	110	87,900	110
2023-08-02	109	113	109	112	214,200	112
2023-08-01	109	112	108	110	271,500	110
2023-07-31	107	110	107	109	132,000	109
2023-07-28	110	110	102	106	537,500	106
2023-07-27	107	112	107	111	130,900	111
2023-07-26	110	111	106	108	575,600	108
2023-07-25	113	114	111	111	215,100	111
2023-07-24	113	114	111	114	227,600	114
2023-07-21	112	113	110	113	301,000	113
2023-07-20	113	114	110	112	488,800	112
2023-07-19	103	115	103	114	1,320,900	114
2023-07-18	104	106	101	103	248,400	103
2023-07-14	106	107	102	104	284,200	104
2023-07-13	105	105	93	105	1,193,800	105
2023-07-12	107	107	105	105	327,200	105
2023-07-11	106	109	103	106	571,200	106
2023-07-10	108	110	104	105	677,100	105
2023-07-07	108	112	107	109	318,400	109
2023-07-06	113	113	109	110	416,300	110
2023-07-05	119	119	108	114	1,839,100	114
2023-07-04	125	127	121	121	926,500	121
2023-07-03	127	130	123	125	860,400	125
2023-06-30	120	129	119	127	815,300	127
2023-06-29	125	125	116	122	749,400	122
2023-06-28	123	125	122	123	461,100	123
2023-06-27	123	132	122	124	1,221,100	124
2023-06-26	126	126	120	124	954,200	124
2023-06-23	122	128	121	128	851,200	128
2023-06-22	123	124	121	121	340,900	121
2023-06-21	124	127	122	124	949,800	124
2023-06-20	113	128	112	125	2,023,000	125
2023-06-19	111	119	109	114	1,076,200	114
2023-06-16	105	112	104	110	836,100	110
2023-06-15	110	111	101	105	1,464,800	105
2023-06-14	118	120	113	113	1,133,000	113
2023-06-13	119	122	108	115	1,757,200	115
2023-06-12	115	119	113	118	682,300	118
2023-06-09	117	122	112	116	1,783,700	116
2023-06-08	104	118	102	117	1,376,300	117
2023-06-07	102	105	100	103	874,000	103
2023-06-06	106	116	102	103	1,886,100	103
2023-06-05	106	109	101	104	1,418,000	104
2023-06-02	93	107	93	106	1,796,200	106
2023-06-01	89	93	87	93	570,500	93
2023-05-31	90	92	90	91	194,300	91
2023-05-30	94	94	86	93	1,004,900	93
2023-05-29	89	99	89	95	2,031,200	95
2023-05-26	84	88	81	88	703,200	88
2023-05-25	80	83	79	83	214,500	83
2023-05-24	80	81	79	80	219,500	80
2023-05-23	80	81	78	80	488,300	80
2023-05-22	76	82	75	80	860,000	80
2023-05-19	74	75	72	75	344,200	75
2023-05-18	75	76	70	74	924,200	74
2023-05-17	69	75	68	72	2,299,400	72
2023-05-16	65	69	64	69	2,184,400	69
2023-05-15	61	62	60	60	195,700	60
2023-05-12	58	61	56	61	246,100	61
2023-05-11	57	58	57	57	18,400	57
2023-05-10	58	59	56	58	148,500	58
2023-05-09	56	60	55	57	434,500	57
2023-05-08	57	59	55	55	192,300	55
2023-05-02	58	59	57	58	62,700	58
2023-05-01	58	59	58	58	87,200	58
2023-04-28	57	59	57	58	96,600	58
2023-04-27	57	58	57	57	36,300	57
2023-04-26	57	58	57	57	64,700	57
2023-04-25	59	59	58	58	32,600	58
2023-04-24	58	59	57	59	30,100	59
2023-04-21	59	59	58	58	76,600	58
2023-04-20	59	59	58	59	7,300	59
2023-04-19	59	59	58	58	124,600	58
2023-04-18	59	60	59	59	13,400	59
2023-04-17	60	61	59	59	90,000	59
2023-04-14	59	61	59	61	76,300	61
2023-04-13	60	61	59	59	104,800	59
2023-04-12	60	61	60	60	41,300	60
2023-04-11	60	61	59	61	230,200	61
2023-04-10	59	60	58	60	39,600	60
2023-04-07	59	59	57	59	26,900	59
2023-04-06	58	59	57	59	18,200	59
2023-04-05	59	59	57	58	38,400	58
2023-04-04	59	61	57	58	275,700	58
2023-04-03	59	59	57	58	140,200	58
2023-03-31	59	60	58	59	109,600	59
2023-03-30	60	60	58	60	87,200	60
2023-03-29	59	61	59	61	73,300	61
2023-03-28	60	61	58	59	137,200	59
2023-03-27	61	62	61	61	55,600	61
2023-03-24	60	62	60	62	98,200	62
2023-03-23	59	60	59	60	174,000	60
2023-03-22	59	59	58	59	49,900	59
2023-03-20	60	60	58	59	84,800	59
2023-03-17	56	61	56	59	386,500	59
2023-03-16	55	56	55	55	149,000	55
2023-03-15	57	57	54	56	796,200	56
2023-03-14	57	63	56	57	3,185,700	57
2023-03-13	54	55	54	54	31,700	54
2023-03-10	55	55	54	54	84,200	54
2023-03-09	55	55	55	55	12,600	55
2023-03-08	55	56	55	55	31,200	55
2023-03-07	55	56	54	55	126,800	55
2023-03-06	55	56	55	56	133,700	56
2023-03-03	56	56	55	55	60,200	55
2023-03-02	55	56	55	56	37,800	56
2023-03-01	55	56	55	55	20,600	55
2023-02-28	55	56	55	55	59,600	55
2023-02-27	56	56	55	55	21,500	55
2023-02-24	55	56	55	56	50,800	56
2023-02-22	57	57	55	55	111,100	55
2023-02-21	55	57	55	57	82,300	57
2023-02-20	54	56	54	56	97,000	56
2023-02-17	54	55	53	55	219,900	55
2023-02-16	55	55	54	54	27,700	54
2023-02-15	55	56	54	55	235,900	55
2023-02-14	56	57	55	56	21,100	56
2023-02-13	55	57	54	57	212,900	57
2023-02-10	56	56	55	55	58,100	55
2023-02-09	55	56	55	56	31,800	56
2023-02-08	55	56	55	56	12,900	56
2023-02-07	57	57	55	55	82,600	55
2023-02-06	56	57	56	57	74,900	57
2023-02-03	56	57	56	56	81,100	56
2023-02-02	57	57	56	56	31,000	56
2023-02-01	57	57	56	56	80,100	56
2023-01-31	56	57	56	57	36,100	57
2023-01-30	56	57	56	56	21,800	56
2023-01-27	56	57	56	56	64,600	56
2023-01-26	57	57	56	56	50,500	56
2023-01-25	56	57	56	57	18,000	57
2023-01-24	56	57	55	57	49,400	57
2023-01-23	56	57	55	57	128,800	57
2023-01-20	56	57	55	55	285,300	55
2023-01-19	57	57	56	56	144,100	56
2023-01-18	56	57	56	56	129,800	56
2023-01-17	59	61	56	58	940,700	58
2023-01-16	56	56	55	55	107,000	55
2023-01-13	56	58	55	56	185,200	56
2023-01-12	56	56	54	55	40,600	55
2023-01-11	55	56	54	56	51,800	56
2023-01-10	54	55	54	54	163,800	54
2023-01-06	54	55	53	55	412,700	55
2023-01-05	55	56	54	54	84,100	54
2023-01-04	55	56	55	55	64,900	55

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