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
2024-12-30	107	110	106	109	232,900	109
2024-12-27	104	110	103	107	494,200	107
2024-12-26	117	118	112	114	643,100	114
2024-12-25	119	119	115	117	329,100	117
2024-12-24	121	121	117	119	129,600	119
2024-12-23	120	122	118	119	249,800	119
2024-12-20	116	119	115	119	157,500	119
2024-12-19	116	119	113	116	473,300	116
2024-12-18	119	119	116	117	194,900	117
2024-12-17	121	121	118	118	123,000	118
2024-12-16	125	125	116	119	470,600	119
2024-12-13	126	127	120	121	395,100	121
2024-12-12	125	129	123	126	433,200	126
2024-12-11	119	127	119	126	832,300	126
2024-12-10	120	120	115	116	701,400	116
2024-12-09	114	135	112	119	4,249,300	119
2024-12-06	113	114	112	113	22,100	113
2024-12-05	114	115	112	114	52,100	114
2024-12-04	114	115	111	112	61,500	112
2024-12-03	113	116	113	114	36,500	114
2024-12-02	116	116	113	114	35,900	114
2024-11-29	117	117	115	115	79,700	115
2024-11-28	116	117	115	115	62,200	115
2024-11-27	113	119	112	118	333,200	118
2024-11-26	117	119	115	118	143,900	118
2024-11-25	117	118	116	117	51,800	117
2024-11-22	120	120	116	116	147,700	116
2024-11-21	122	122	119	121	166,300	121
2024-11-20	125	125	121	121	138,500	121
2024-11-19	120	125	119	124	197,600	124
2024-11-18	116	125	116	119	266,200	119
2024-11-15	114	118	110	117	243,400	117
2024-11-14	117	117	111	113	131,900	113
2024-11-13	117	118	114	115	147,800	115
2024-11-12	118	119	116	118	51,900	118
2024-11-11	119	120	117	118	157,200	118
2024-11-08	119	124	116	120	298,200	120
2024-11-07	117	118	114	115	143,800	115
2024-11-06	124	124	114	115	500,600	115
2024-11-05	120	120	112	117	105,100	117
2024-11-01	112	120	112	120	125,200	120
2024-10-31	112	114	111	113	71,100	113
2024-10-30	112	114	110	111	58,700	111
2024-10-29	112	113	109	111	78,200	111
2024-10-28	108	111	106	111	112,800	111
2024-10-25	110	118	105	107	399,600	107
2024-10-24	118	125	110	110	877,400	110
2024-10-23	115	130	111	114	3,242,600	114
2024-10-22	109	109	105	106	101,200	106
2024-10-21	104	113	103	108	159,100	108
2024-10-18	102	115	101	105	431,500	105
2024-10-17	103	104	95	103	520,000	103
2024-10-16	108	109	102	105	98,400	105
2024-10-15	108	110	107	108	30,200	108
2024-10-11	107	110	105	109	136,800	109
2024-10-10	110	110	107	107	87,900	107
2024-10-09	109	112	109	111	51,800	111
2024-10-08	112	112	108	108	39,300	108
2024-10-07	112	112	109	110	41,900	110
2024-10-04	108	112	108	110	125,200	110
2024-10-03	118	119	108	112	309,200	112
2024-10-02	123	123	116	116	178,600	116
2024-10-01	127	127	119	123	327,000	123
2024-09-30	120	120	116	118	153,200	118
2024-09-27	120	124	120	122	76,400	122
2024-09-26	118	121	118	120	103,300	120
2024-09-25	119	121	117	118	137,000	118
2024-09-24	121	121	119	119	83,300	119
2024-09-20	122	122	117	120	145,300	120
2024-09-19	120	122	119	121	96,100	121
2024-09-18	121	122	118	119	71,100	119
2024-09-17	122	122	117	121	181,900	121
2024-09-13	119	123	118	123	184,200	123
2024-09-12	115	122	115	119	135,500	119
2024-09-11	121	121	110	114	298,400	114
2024-09-10	122	124	121	121	49,600	121
2024-09-09	125	125	117	121	298,400	121
2024-09-06	130	132	124	127	259,900	127
2024-09-05	133	135	125	127	351,900	127
2024-09-04	124	135	124	132	274,300	132
2024-09-03	130	132	128	130	178,800	130
2024-09-02	136	136	130	130	102,800	130
2024-08-30	134	135	129	134	232,100	134
2024-08-29	141	141	133	134	304,000	134
2024-08-28	141	143	138	139	319,300	139
2024-08-27	140	152	136	143	2,010,500	143
2024-08-26	134	135	128	129	169,300	129
2024-08-23	135	136	127	131	440,700	131
2024-08-22	133	137	130	136	345,100	136
2024-08-21	129	137	126	133	605,100	133
2024-08-20	124	135	123	131	1,362,200	131
2024-08-19	117	121	114	119	392,300	119
2024-08-16	116	125	115	117	422,100	117
2024-08-15	104	122	102	114	509,100	114
2024-08-14	104	108	100	108	423,000	108
2024-08-13	99	108	99	105	444,500	105
2024-08-09	92	99	92	99	571,000	99
2024-08-08	90	94	87	90	540,400	90
2024-08-07	84	94	84	89	1,121,900	89
2024-08-06	96	109	76	82	2,809,800	82
2024-08-05	108	114	83	87	2,585,900	87
2024-08-02	134	137	129	133	422,500	133
2024-08-01	144	146	136	139	207,300	139
2024-07-31	138	149	136	149	312,900	149
2024-07-30	139	139	135	138	118,900	138
2024-07-29	145	145	135	139	301,000	139
2024-07-26	141	143	141	142	118,100	142
2024-07-25	144	145	137	139	373,800	139
2024-07-24	151	154	145	147	308,500	147
2024-07-23	150	154	149	150	124,200	150
2024-07-22	151	151	146	149	136,200	149
2024-07-19	150	152	149	150	56,400	150
2024-07-18	153	153	150	152	164,300	152
2024-07-17	151	156	149	153	205,100	153
2024-07-16	150	154	149	152	237,400	152
2024-07-12	143	155	139	152	911,600	152
2024-07-11	141	141	138	138	91,900	138
2024-07-10	141	142	139	141	51,800	141
2024-07-09	139	142	139	142	40,800	142
2024-07-08	140	142	138	139	71,200	139
2024-07-05	143	143	139	141	118,700	141
2024-07-04	145	145	142	143	85,000	143
2024-07-03	144	147	142	146	189,200	146
2024-07-02	145	146	143	144	113,200	144
2024-07-01	151	151	144	146	232,300	146
2024-06-28	146	149	143	149	195,400	149
2024-06-27	144	148	140	148	284,200	148
2024-06-26	135	147	133	145	864,400	145
2024-06-25	125	134	123	133	299,800	133
2024-06-24	128	128	123	125	130,000	125
2024-06-21	128	130	122	127	201,000	127
2024-06-20	130	130	129	130	18,800	130
2024-06-19	132	133	129	130	91,400	130
2024-06-18	130	134	130	133	88,200	133
2024-06-17	130	131	128	129	69,400	129
2024-06-14	124	132	124	131	187,500	131
2024-06-13	135	135	128	128	407,900	128
2024-06-12	138	139	134	136	139,400	136
2024-06-11	140	140	137	138	61,800	138
2024-06-10	140	140	136	138	74,800	138
2024-06-07	140	140	137	137	89,900	137
2024-06-06	142	142	138	140	134,500	140
2024-06-05	148	148	142	142	106,800	142
2024-06-04	141	143	140	143	32,100	143
2024-06-03	142	151	139	142	142,200	142
2024-05-31	140	142	139	141	33,000	141
2024-05-30	139	142	135	140	142,100	140
2024-05-29	143	143	140	141	74,500	141
2024-05-28	144	145	142	142	67,300	142
2024-05-27	143	145	143	145	80,500	145
2024-05-24	138	145	138	145	148,000	145
2024-05-23	142	143	138	138	214,200	138
2024-05-22	141	142	141	142	41,000	142
2024-05-21	142	144	141	141	83,700	141
2024-05-20	144	146	142	143	141,900	143
2024-05-17	141	145	140	145	127,600	145
2024-05-16	146	148	142	143	134,600	143
2024-05-15	145	145	140	145	392,400	145
2024-05-14	146	147	145	145	124,900	145
2024-05-13	149	149	146	147	59,900	147
2024-05-10	151	151	146	148	86,100	148
2024-05-09	145	151	145	150	115,700	150
2024-05-08	147	147	145	145	48,900	145
2024-05-07	149	149	144	147	107,800	147
2024-05-02	146	148	146	148	76,600	148
2024-05-01	150	150	148	148	61,400	148
2024-04-30	147	150	147	150	44,200	150
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

2025年04月
日	月	火	水	木	金	土
« 03月31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