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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 4,470 | 4,480 | 4,470 | 4,480 | 300 | 4,480 |
| 2025-05-08 | - | - | - | 4,470 | - | 4,470 |
| 2025-05-07 | 4,470 | 4,470 | 4,470 | 4,470 | 100 | 4,470 |
| 2025-05-02 | 4,410 | 4,470 | 4,410 | 4,470 | 300 | 4,470 |
| 2025-05-01 | 4,470 | 4,470 | 4,470 | 4,470 | 200 | 4,470 |
| 2025-04-30 | 4,445 | 4,445 | 4,445 | 4,445 | 200 | 4,445 |
| 2025-04-28 | 4,320 | 4,320 | 4,320 | 4,320 | 200 | 4,320 |
| 2025-04-25 | - | - | - | 4,250 | - | 4,250 |
| 2025-04-24 | 4,240 | 4,250 | 4,240 | 4,250 | 200 | 4,250 |
| 2025-04-23 | 4,110 | 4,200 | 4,110 | 4,200 | 700 | 4,200 |
| 2025-04-22 | 4,075 | 4,075 | 4,075 | 4,075 | 200 | 4,075 |
| 2025-04-21 | - | - | - | 4,050 | - | 4,050 |
| 2025-04-18 | - | - | - | 4,050 | - | 4,050 |
| 2025-04-17 | 4,050 | 4,050 | 4,050 | 4,050 | 100 | 4,050 |
| 2025-04-16 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 4,000 |
| 2025-04-15 | - | - | - | 4,000 | - | 4,000 |
| 2025-04-14 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 4,000 |
| 2025-04-11 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 4,000 |
| 2025-04-10 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 4,000 |
| 2025-04-09 | - | - | - | 3,800 | - | 3,800 |
| 2025-04-08 | - | - | - | 3,800 | - | 3,800 |
| 2025-04-07 | 3,790 | 3,800 | 3,760 | 3,800 | 1,400 | 3,800 |
| 2025-04-04 | 4,100 | 4,185 | 4,000 | 4,070 | 1,400 | 4,070 |
| 2025-04-03 | 4,105 | 4,170 | 4,100 | 4,170 | 400 | 4,170 |
| 2025-04-02 | - | - | - | 4,385 | - | 4,385 |
| 2025-04-01 | 4,385 | 4,385 | 4,385 | 4,385 | 200 | 4,385 |
| 2025-03-31 | - | - | - | 4,360 | - | 4,360 |
| 2025-03-28 | - | - | - | 4,360 | - | 4,360 |
| 2025-03-27 | 4,360 | 4,360 | 4,360 | 4,360 | 100 | 4,360 |
| 2025-03-26 | 4,340 | 4,340 | 4,320 | 4,320 | 200 | 4,320 |
| 2025-03-25 | 4,340 | 4,340 | 4,340 | 4,340 | 200 | 4,340 |
| 2025-03-24 | 4,335 | 4,380 | 4,260 | 4,270 | 900 | 4,270 |
| 2025-03-21 | - | - | - | 4,330 | - | 4,330 |
| 2025-03-19 | - | - | - | 4,330 | - | 4,330 |
| 2025-03-18 | 4,310 | 4,330 | 4,310 | 4,330 | 200 | 4,330 |
| 2025-03-17 | - | - | - | 4,240 | - | 4,240 |
| 2025-03-14 | - | - | - | 4,240 | - | 4,240 |
| 2025-03-13 | 4,240 | 4,240 | 4,240 | 4,240 | 200 | 4,240 |
| 2025-03-12 | - | - | - | 4,300 | - | 4,300 |
| 2025-03-11 | - | - | - | 4,300 | - | 4,300 |
| 2025-03-10 | 4,300 | 4,300 | 4,300 | 4,300 | 100 | 4,300 |
| 2025-03-07 | - | - | - | 4,360 | - | 4,360 |
| 2025-03-06 | 4,345 | 4,360 | 4,345 | 4,360 | 600 | 4,360 |
| 2025-03-05 | 4,200 | 4,345 | 4,200 | 4,345 | 600 | 4,345 |
| 2025-03-04 | 4,270 | 4,270 | 4,270 | 4,270 | 100 | 4,270 |
| 2025-03-03 | 4,310 | 4,310 | 4,240 | 4,300 | 500 | 4,300 |
| 2025-02-28 | 4,290 | 4,290 | 4,290 | 4,290 | 100 | 4,290 |
| 2025-02-27 | 4,300 | 4,300 | 4,300 | 4,300 | 100 | 4,300 |
| 2025-02-26 | 4,370 | 4,370 | 4,370 | 4,370 | 200 | 4,370 |
| 2025-02-25 | - | - | - | 4,300 | - | 4,300 |
| 2025-02-21 | - | - | - | 4,300 | - | 4,300 |
| 2025-02-20 | - | - | - | 4,300 | - | 4,300 |
| 2025-02-19 | 4,300 | 4,300 | 4,260 | 4,300 | 700 | 4,300 |
| 2025-02-18 | 4,265 | 4,265 | 4,240 | 4,240 | 300 | 4,240 |
| 2025-02-17 | - | - | - | 4,335 | - | 4,335 |
| 2025-02-14 | 4,350 | 4,350 | 4,335 | 4,335 | 300 | 4,335 |
| 2025-02-13 | 4,400 | 4,400 | 4,230 | 4,305 | 1,100 | 4,305 |
| 2025-02-12 | 4,410 | 4,550 | 4,410 | 4,540 | 1,500 | 4,540 |
| 2025-02-10 | 4,370 | 4,370 | 4,370 | 4,370 | 100 | 4,370 |
| 2025-02-07 | - | - | - | 4,300 | - | 4,300 |
| 2025-02-06 | - | - | - | 4,300 | - | 4,300 |
| 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