3847 パシフィックシステム(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
2023-06-09---3,000-3,000
2023-06-083,0003,0003,0003,0002003,000
2023-06-07---3,035-3,035
2023-06-063,0353,0353,0353,0351003,035
2023-06-053,0303,0352,9752,9818002,981
2023-06-023,0303,0303,0303,0301003,030
2023-06-012,9902,9902,9902,9903002,990
2023-05-312,9952,9952,9902,9902002,990
2023-05-30---2,992-2,992
2023-05-292,9972,9972,9922,9927002,992
2023-05-263,0203,0252,9902,9909002,990
2023-05-253,0453,0453,0453,0453003,045
2023-05-243,0503,0503,0503,0502003,050
2023-05-233,0503,0503,0503,0501003,050
2023-05-223,0503,0503,0503,0502003,050
2023-05-193,0753,0753,0753,0751003,075
2023-05-183,0803,0803,0303,0303003,030
2023-05-173,0303,0303,0303,0301003,030
2023-05-163,0503,0503,0503,0507003,050
2023-05-153,0303,0403,0303,0405003,040
2023-05-123,0003,0003,0003,0008003,000
2023-05-11---3,000-3,000
2023-05-103,0003,0003,0003,0002003,000
2023-05-09---2,980-2,980
2023-05-08---2,980-2,980
2023-05-02---2,980-2,980
2023-05-012,9802,9802,9802,9807002,980
2023-04-282,9702,9722,9702,9725002,972
2023-04-272,9703,0202,9703,0204003,020
2023-04-263,0053,0053,0053,0054003,005
2023-04-253,0053,0053,0053,0051003,005
2023-04-243,0203,0203,0203,0201003,020
2023-04-213,0103,0103,0103,0101003,010
2023-04-202,9702,9702,9702,9701002,970
2023-04-192,9702,9702,9702,9702002,970
2023-04-182,9702,9702,9702,9702002,970
2023-04-172,9702,9702,9702,9702002,970
2023-04-142,9702,9702,9702,9701002,970
2023-04-132,9642,9702,9532,9701,4002,970
2023-04-12---3,070-3,070
2023-04-11---3,070-3,070
2023-04-10---3,070-3,070
2023-04-07---3,070-3,070
2023-04-06---3,070-3,070
2023-04-05---3,070-3,070
2023-04-043,0703,0703,0703,0701003,070
2023-04-033,1003,1003,1003,1003003,100
2023-03-313,1003,1003,1003,1001003,100
2023-03-303,0803,0803,0803,0802,5003,080
2023-03-293,1453,1453,1453,1451003,145
2023-03-283,1203,1653,0903,0902,6003,090
2023-03-273,0903,0903,0903,0904003,090
2023-03-243,1153,1153,1153,1151003,115
2023-03-233,1353,1353,1103,1103003,110
2023-03-22---3,135-3,135
2023-03-20---3,135-3,135
2023-03-17---3,135-3,135
2023-03-163,1353,1353,1353,1352003,135
2023-03-15---3,075-3,075
2023-03-143,0753,0753,0753,0751003,075
2023-03-13---3,075-3,075
2023-03-103,1353,1353,0753,0755003,075
2023-03-09---3,105-3,105
2023-03-08---3,105-3,105
2023-03-073,1053,1053,1053,1051003,105
2023-03-063,1053,1053,1053,1051003,105
2023-03-03---3,060-3,060
2023-03-023,0603,0603,0603,0601003,060
2023-03-013,1403,1403,1003,1004003,100
2023-02-28---3,130-3,130
2023-02-273,1053,1303,1053,1304003,130
2023-02-243,0953,1103,0953,1103003,110
2023-02-223,0853,1153,0453,0957003,095
2023-02-21---3,030-3,030
2023-02-20---3,030-3,030
2023-02-17---3,030-3,030
2023-02-16---3,030-3,030
2023-02-15---3,030-3,030
2023-02-143,0303,0303,0303,0302003,030
2023-02-133,0703,0703,0203,0206003,020
2023-02-103,1103,1103,1103,1101003,110
2023-02-093,1103,1103,1103,1101003,110
2023-02-08---3,065-3,065
2023-02-07---3,065-3,065
2023-02-063,0653,0653,0653,0651003,065
2023-02-033,1003,1003,0653,0652,0003,065
2023-02-02---3,065-3,065
2023-02-013,0653,0653,0653,0653003,065
2023-01-313,0653,0653,0653,0652003,065
2023-01-303,0603,0803,0603,0804003,080
2023-01-27---3,075-3,075
2023-01-263,0753,0753,0753,0753003,075
2023-01-253,0703,0753,0553,0555003,055
2023-01-243,0753,0753,0753,0751003,075
2023-01-23---3,010-3,010
2023-01-203,0103,0103,0103,0101003,010
2023-01-193,0753,0753,0103,0102003,010
2023-01-183,0753,0753,0053,0052003,005
2023-01-17---3,050-3,050
2023-01-16---3,050-3,050
2023-01-13---3,050-3,050
2023-01-12---3,050-3,050
2023-01-11---3,050-3,050
2023-01-103,0503,0503,0503,0501003,050
2023-01-062,9502,9602,9502,9602002,960
2023-01-05---3,020-3,020
2023-01-043,0203,0203,0203,0204003,020

分割・併合履歴 : なし