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 |
|---|---|---|---|---|---|---|
| 2025-11-19 | 6,800 | 6,800 | 6,780 | 6,780 | 3,300 | 6,780 |
| 2025-11-18 | 6,810 | 6,810 | 6,810 | 6,810 | 100 | 6,810 |
| 2025-11-17 | - | - | - | 6,810 | - | 6,810 |
| 2025-11-14 | - | - | - | 6,810 | - | 6,810 |
| 2025-11-13 | 6,810 | 6,810 | 6,810 | 6,810 | 100 | 6,810 |
| 2025-11-12 | 6,820 | 6,820 | 6,820 | 6,820 | 100 | 6,820 |
| 2025-11-11 | 6,810 | 6,810 | 6,810 | 6,810 | 200 | 6,810 |
| 2025-11-10 | - | - | - | 6,830 | - | 6,830 |
| 2025-11-07 | - | - | - | 6,830 | - | 6,830 |
| 2025-11-06 | - | - | - | 6,830 | - | 6,830 |
| 2025-11-05 | 6,830 | 6,830 | 6,830 | 6,830 | 100 | 6,830 |
| 2025-11-04 | 6,810 | 6,810 | 6,810 | 6,810 | 600 | 6,810 |
| 2025-10-31 | - | - | - | 6,810 | - | 6,810 |
| 2025-10-30 | 6,810 | 6,810 | 6,810 | 6,810 | 100 | 6,810 |
| 2025-10-29 | - | - | - | 6,800 | - | 6,800 |
| 2025-10-28 | - | - | - | 6,800 | - | 6,800 |
| 2025-10-27 | - | - | - | 6,800 | - | 6,800 |
| 2025-10-24 | 6,800 | 6,800 | 6,800 | 6,800 | 100 | 6,800 |
| 2025-10-23 | 6,800 | 6,800 | 6,800 | 6,800 | 500 | 6,800 |
| 2025-10-22 | - | - | - | 6,800 | - | 6,800 |
| 2025-10-21 | - | - | - | 6,800 | - | 6,800 |
| 2025-10-20 | 6,800 | 6,800 | 6,800 | 6,800 | 100 | 6,800 |
| 2025-10-17 | - | - | - | 6,800 | - | 6,800 |
| 2025-10-16 | - | - | - | 6,800 | - | 6,800 |
| 2025-10-15 | - | - | - | 6,800 | - | 6,800 |
| 2025-10-14 | - | - | - | 6,800 | - | 6,800 |
| 2025-10-10 | 6,820 | 6,820 | 6,800 | 6,800 | 900 | 6,800 |
| 2025-10-09 | 6,800 | 6,800 | 6,800 | 6,800 | 600 | 6,800 |
| 2025-10-08 | - | - | - | 6,790 | - | 6,790 |
| 2025-10-07 | 6,800 | 6,800 | 6,790 | 6,790 | 300 | 6,790 |
| 2025-10-06 | 6,800 | 6,800 | 6,800 | 6,800 | 100 | 6,800 |
| 2025-10-03 | 6,810 | 6,820 | 6,810 | 6,820 | 300 | 6,820 |
| 2025-10-02 | 6,810 | 6,810 | 6,790 | 6,800 | 1,300 | 6,800 |
| 2025-10-01 | 6,800 | 6,800 | 6,800 | 6,800 | 100 | 6,800 |
| 2025-09-30 | 6,810 | 6,810 | 6,810 | 6,810 | 200 | 6,810 |
| 2025-09-29 | 6,800 | 6,800 | 6,800 | 6,800 | 1,200 | 6,800 |
| 2025-09-26 | 6,820 | 6,820 | 6,820 | 6,820 | 200 | 6,820 |
| 2025-09-25 | 6,800 | 6,820 | 6,770 | 6,820 | 1,800 | 6,820 |
| 2025-09-24 | 6,840 | 7,200 | 6,790 | 6,800 | 3,800 | 6,800 |
| 2025-09-22 | 6,820 | 6,840 | 6,790 | 6,840 | 1,100 | 6,840 |
| 2025-09-19 | 6,840 | 6,840 | 6,830 | 6,840 | 300 | 6,840 |
| 2025-09-18 | 6,840 | 6,840 | 6,840 | 6,840 | 1,600 | 6,840 |
| 2025-09-17 | 6,830 | 6,840 | 6,830 | 6,840 | 1,500 | 6,840 |
| 2025-09-16 | 6,830 | 6,830 | 6,830 | 6,830 | 500 | 6,830 |
| 2025-09-12 | 6,830 | 6,840 | 6,830 | 6,840 | 900 | 6,840 |
| 2025-09-11 | 6,830 | 6,830 | 6,830 | 6,830 | 2,600 | 6,830 |
| 2025-09-10 | 6,830 | 6,830 | 6,830 | 6,830 | 9,200 | 6,830 |
| 2025-09-09 | 6,820 | 6,830 | 6,820 | 6,830 | 1,300 | 6,830 |
| 2025-09-08 | 6,820 | 6,830 | 6,820 | 6,820 | 800 | 6,820 |
| 2025-09-05 | 6,830 | 6,830 | 6,830 | 6,830 | 200 | 6,830 |
| 2025-09-04 | 6,820 | 6,830 | 6,820 | 6,830 | 1,400 | 6,830 |
| 2025-09-03 | 6,830 | 6,830 | 6,820 | 6,820 | 300 | 6,820 |
| 2025-09-02 | 6,830 | 6,830 | 6,820 | 6,820 | 200 | 6,820 |
| 2025-09-01 | 6,830 | 6,830 | 6,830 | 6,830 | 1,300 | 6,830 |
| 2025-08-29 | 6,830 | 6,830 | 6,820 | 6,820 | 900 | 6,820 |
| 2025-08-28 | 6,830 | 6,830 | 6,830 | 6,830 | 200 | 6,830 |
| 2025-08-27 | 6,820 | 6,820 | 6,820 | 6,820 | 2,200 | 6,820 |
| 2025-08-26 | 6,820 | 6,820 | 6,820 | 6,820 | 1,300 | 6,820 |
| 2025-08-25 | 6,820 | 6,820 | 6,820 | 6,820 | 4,700 | 6,820 |
| 2025-08-22 | 6,820 | 6,820 | 6,820 | 6,820 | 3,600 | 6,820 |
| 2025-08-21 | 6,820 | 6,820 | 6,820 | 6,820 | 1,900 | 6,820 |
| 2025-08-20 | 6,820 | 6,820 | 6,820 | 6,820 | 600 | 6,820 |
| 2025-08-19 | 6,820 | 6,820 | 6,820 | 6,820 | 1,300 | 6,820 |
| 2025-08-18 | 6,820 | 6,830 | 6,820 | 6,820 | 1,200 | 6,820 |
| 2025-08-15 | 6,820 | 6,830 | 6,820 | 6,820 | 4,900 | 6,820 |
| 2025-08-14 | 6,820 | 6,830 | 6,820 | 6,820 | 8,100 | 6,820 |
| 2025-08-13 | 6,830 | 6,830 | 6,820 | 6,820 | 38,000 | 6,820 |
| 2025-08-12 | 6,250 | 6,250 | 6,250 | 6,250 | 300 | 6,250 |
| 2025-08-08 | 5,170 | 5,250 | 5,170 | 5,250 | 1,000 | 5,250 |
| 2025-08-07 | 5,170 | 5,170 | 5,170 | 5,170 | 100 | 5,170 |
| 2025-08-06 | - | - | - | 5,130 | - | 5,130 |
| 2025-08-05 | 5,070 | 5,150 | 5,070 | 5,130 | 1,400 | 5,130 |
| 2025-08-04 | 5,170 | 5,170 | 5,170 | 5,170 | 200 | 5,170 |
| 2025-08-01 | 5,150 | 5,190 | 4,990 | 5,170 | 1,300 | 5,170 |
| 2025-07-31 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | 5,000 |
| 2025-07-30 | - | - | - | 4,940 | - | 4,940 |
| 2025-07-29 | - | - | - | 4,940 | - | 4,940 |
| 2025-07-28 | 4,940 | 4,995 | 4,940 | 4,940 | 1,200 | 4,940 |
| 2025-07-25 | - | - | - | 4,800 | - | 4,800 |
| 2025-07-24 | 4,800 | 4,800 | 4,800 | 4,800 | 700 | 4,800 |
| 2025-07-23 | 4,755 | 4,800 | 4,755 | 4,800 | 300 | 4,800 |
| 2025-07-22 | 4,800 | 4,800 | 4,750 | 4,750 | 300 | 4,750 |
| 2025-07-18 | 4,765 | 4,800 | 4,765 | 4,790 | 300 | 4,790 |
| 2025-07-17 | - | - | - | 4,765 | - | 4,765 |
| 2025-07-16 | - | - | - | 4,765 | - | 4,765 |
| 2025-07-15 | 4,795 | 4,795 | 4,665 | 4,765 | 700 | 4,765 |
| 2025-07-14 | 4,625 | 4,705 | 4,625 | 4,655 | 800 | 4,655 |
| 2025-07-11 | 4,615 | 4,615 | 4,615 | 4,615 | 200 | 4,615 |
| 2025-07-10 | 4,690 | 4,690 | 4,650 | 4,685 | 400 | 4,685 |
| 2025-07-09 | - | - | - | 4,700 | - | 4,700 |
| 2025-07-08 | 4,710 | 4,710 | 4,700 | 4,700 | 300 | 4,700 |
| 2025-07-07 | 4,780 | 4,780 | 4,780 | 4,780 | 100 | 4,780 |
| 2025-07-04 | 4,780 | 4,780 | 4,780 | 4,780 | 200 | 4,780 |
| 2025-07-03 | - | - | - | 4,920 | - | 4,920 |
| 2025-07-02 | - | - | - | 4,920 | - | 4,920 |
| 2025-07-01 | 4,920 | 4,920 | 4,920 | 4,920 | 200 | 4,920 |
| 2025-06-30 | 4,990 | 4,990 | 4,990 | 4,990 | 100 | 4,990 |
| 2025-06-27 | 4,780 | 4,780 | 4,780 | 4,780 | 200 | 4,780 |
| 2025-06-26 | 4,680 | 4,700 | 4,680 | 4,700 | 400 | 4,700 |
| 2025-06-25 | 4,735 | 4,750 | 4,735 | 4,750 | 300 | 4,750 |
| 2025-06-24 | 4,665 | 4,665 | 4,665 | 4,665 | 100 | 4,665 |
| 2025-06-23 | - | - | - | 4,650 | - | 4,650 |
| 2025-06-20 | 4,655 | 4,655 | 4,650 | 4,650 | 400 | 4,650 |
| 2025-06-19 | 4,725 | 4,725 | 4,725 | 4,725 | 100 | 4,725 |
| 2025-06-18 | 4,700 | 4,700 | 4,700 | 4,700 | 200 | 4,700 |
| 2025-06-17 | - | - | - | 4,700 | - | 4,700 |
| 2025-06-16 | 4,700 | 4,700 | 4,700 | 4,700 | 200 | 4,700 |
| 2025-06-13 | - | - | - | 4,750 | - | 4,750 |
| 2025-06-12 | 4,750 | 4,750 | 4,750 | 4,750 | 200 | 4,750 |
| 2025-06-11 | - | - | - | 4,690 | - | 4,690 |
| 2025-06-10 | 4,690 | 4,690 | 4,690 | 4,690 | 200 | 4,690 |
| 2025-06-09 | - | - | - | 4,710 | - | 4,710 |
| 2025-06-06 | - | - | - | 4,710 | - | 4,710 |
| 2025-06-05 | - | - | - | 4,710 | - | 4,710 |
| 2025-06-04 | - | - | - | 4,710 | - | 4,710 |
| 2025-06-03 | - | - | - | 4,710 | - | 4,710 |
| 2025-06-02 | 4,710 | 4,710 | 4,710 | 4,710 | 300 | 4,710 |
| 2025-05-30 | 4,720 | 4,780 | 4,710 | 4,780 | 600 | 4,780 |
| 2025-05-29 | - | - | - | 4,790 | - | 4,790 |
| 2025-05-28 | 4,790 | 4,790 | 4,790 | 4,790 | 100 | 4,790 |
| 2025-05-27 | 4,790 | 4,790 | 4,790 | 4,790 | 100 | 4,790 |
| 2025-05-26 | 4,805 | 4,810 | 4,795 | 4,795 | 400 | 4,795 |
| 2025-05-23 | 4,630 | 4,680 | 4,630 | 4,670 | 400 | 4,670 |
| 2025-05-22 | - | - | - | 4,630 | - | 4,630 |
| 2025-05-21 | 4,630 | 4,630 | 4,630 | 4,630 | 100 | 4,630 |
| 2025-05-20 | 4,600 | 4,630 | 4,600 | 4,630 | 200 | 4,630 |
| 2025-05-19 | - | - | - | 4,565 | - | 4,565 |
| 2025-05-16 | 4,495 | 4,565 | 4,495 | 4,565 | 200 | 4,565 |
| 2025-05-15 | 4,350 | 4,425 | 4,350 | 4,425 | 300 | 4,425 |
| 2025-05-14 | 4,650 | 4,650 | 4,630 | 4,630 | 300 | 4,630 |
| 2025-05-13 | 4,480 | 4,650 | 4,480 | 4,650 | 800 | 4,650 |
| 2025-05-12 | - | - | - | 4,480 | - | 4,480 |
| 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