3847 パシフィックシステム(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 |
|---|---|---|---|---|---|---|
| 2025-02-05 | 4,335 | 4,350 | 4,300 | 4,300 | 900 | 4,300 |
| 2025-02-04 | - | - | - | 4,335 | - | 4,335 |
| 2025-02-03 | 4,335 | 4,335 | 4,335 | 4,335 | 100 | 4,335 |
| 2025-01-31 | - | - | - | 4,210 | - | 4,210 |
| 2025-01-30 | - | - | - | 4,210 | - | 4,210 |
| 2025-01-29 | - | - | - | 4,210 | - | 4,210 |
| 2025-01-28 | - | - | - | 4,210 | - | 4,210 |
| 2025-01-27 | 4,205 | 4,225 | 4,150 | 4,210 | 1,300 | 4,210 |
| 2025-01-24 | 4,225 | 4,225 | 4,225 | 4,225 | 400 | 4,225 |
| 2025-01-23 | 4,210 | 4,235 | 4,210 | 4,235 | 500 | 4,235 |
| 2025-01-22 | 4,260 | 4,260 | 4,260 | 4,260 | 100 | 4,260 |
| 2025-01-21 | - | - | - | 4,185 | - | 4,185 |
| 2025-01-20 | - | - | - | 4,185 | - | 4,185 |
| 2025-01-17 | - | - | - | 4,185 | - | 4,185 |
| 2025-01-16 | - | - | - | 4,185 | - | 4,185 |
| 2025-01-15 | - | - | - | 4,185 | - | 4,185 |
| 2025-01-14 | - | - | - | 4,185 | - | 4,185 |
| 2025-01-10 | 4,200 | 4,200 | 4,130 | 4,185 | 400 | 4,185 |
| 2025-01-09 | 4,255 | 4,255 | 4,250 | 4,250 | 200 | 4,250 |
| 2025-01-08 | - | - | - | 4,320 | - | 4,320 |
| 2025-01-07 | 4,320 | 4,320 | 4,320 | 4,320 | 100 | 4,320 |
| 2025-01-06 | 4,320 | 4,390 | 4,320 | 4,390 | 400 | 4,390 |
分割・併合履歴 ： なし