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
2025-07-154,7954,7954,6654,7657004,765
2025-07-144,6254,7054,6254,6558004,655
2025-07-114,6154,6154,6154,6152004,615
2025-07-104,6904,6904,6504,6854004,685
2025-07-09---4,700-4,700
2025-07-084,7104,7104,7004,7003004,700
2025-07-074,7804,7804,7804,7801004,780
2025-07-044,7804,7804,7804,7802004,780
2025-07-03---4,920-4,920
2025-07-02---4,920-4,920
2025-07-014,9204,9204,9204,9202004,920
2025-06-304,9904,9904,9904,9901004,990
2025-06-274,7804,7804,7804,7802004,780
2025-06-264,6804,7004,6804,7004004,700
2025-06-254,7354,7504,7354,7503004,750
2025-06-244,6654,6654,6654,6651004,665
2025-06-23---4,650-4,650
2025-06-204,6554,6554,6504,6504004,650
2025-06-194,7254,7254,7254,7251004,725
2025-06-184,7004,7004,7004,7002004,700
2025-06-17---4,700-4,700
2025-06-164,7004,7004,7004,7002004,700
2025-06-13---4,750-4,750
2025-06-124,7504,7504,7504,7502004,750
2025-06-11---4,690-4,690
2025-06-104,6904,6904,6904,6902004,690
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
2025-06-024,7104,7104,7104,7103004,710
2025-05-304,7204,7804,7104,7806004,780
2025-05-29---4,790-4,790
2025-05-284,7904,7904,7904,7901004,790
2025-05-274,7904,7904,7904,7901004,790
2025-05-264,8054,8104,7954,7954004,795
2025-05-234,6304,6804,6304,6704004,670
2025-05-22---4,630-4,630
2025-05-214,6304,6304,6304,6301004,630
2025-05-204,6004,6304,6004,6302004,630
2025-05-19---4,565-4,565
2025-05-164,4954,5654,4954,5652004,565
2025-05-154,3504,4254,3504,4253004,425
2025-05-144,6504,6504,6304,6303004,630
2025-05-134,4804,6504,4804,6508004,650
2025-05-12---4,480-4,480
2025-05-094,4704,4804,4704,4803004,480
2025-05-08---4,470-4,470
2025-05-074,4704,4704,4704,4701004,470
2025-05-024,4104,4704,4104,4703004,470
2025-05-014,4704,4704,4704,4702004,470
2025-04-304,4454,4454,4454,4452004,445
2025-04-284,3204,3204,3204,3202004,320
2025-04-25---4,250-4,250
2025-04-244,2404,2504,2404,2502004,250
2025-04-234,1104,2004,1104,2007004,200
2025-04-224,0754,0754,0754,0752004,075
2025-04-21---4,050-4,050
2025-04-18---4,050-4,050
2025-04-174,0504,0504,0504,0501004,050
2025-04-164,0004,0004,0004,0001004,000
2025-04-15---4,000-4,000
2025-04-144,0004,0004,0004,0001004,000
2025-04-114,0004,0004,0004,0001004,000
2025-04-104,0004,0004,0004,0001004,000
2025-04-09---3,800-3,800
2025-04-08---3,800-3,800
2025-04-073,7903,8003,7603,8001,4003,800
2025-04-044,1004,1854,0004,0701,4004,070
2025-04-034,1054,1704,1004,1704004,170
2025-04-02---4,385-4,385
2025-04-014,3854,3854,3854,3852004,385
2025-03-31---4,360-4,360
2025-03-28---4,360-4,360
2025-03-274,3604,3604,3604,3601004,360
2025-03-264,3404,3404,3204,3202004,320
2025-03-254,3404,3404,3404,3402004,340
2025-03-244,3354,3804,2604,2709004,270
2025-03-21---4,330-4,330
2025-03-19---4,330-4,330
2025-03-184,3104,3304,3104,3302004,330
2025-03-17---4,240-4,240
2025-03-14---4,240-4,240
2025-03-134,2404,2404,2404,2402004,240
2025-03-12---4,300-4,300
2025-03-11---4,300-4,300
2025-03-104,3004,3004,3004,3001004,300
2025-03-07---4,360-4,360
2025-03-064,3454,3604,3454,3606004,360
2025-03-054,2004,3454,2004,3456004,345
2025-03-044,2704,2704,2704,2701004,270
2025-03-034,3104,3104,2404,3005004,300
2025-02-284,2904,2904,2904,2901004,290
2025-02-274,3004,3004,3004,3001004,300
2025-02-264,3704,3704,3704,3702004,370
2025-02-25---4,300-4,300
2025-02-21---4,300-4,300
2025-02-20---4,300-4,300
2025-02-194,3004,3004,2604,3007004,300
2025-02-184,2654,2654,2404,2403004,240
2025-02-17---4,335-4,335
2025-02-144,3504,3504,3354,3353004,335
2025-02-134,4004,4004,2304,3051,1004,305
2025-02-124,4104,5504,4104,5401,5004,540
2025-02-104,3704,3704,3704,3701004,370
2025-02-07---4,300-4,300
2025-02-06---4,300-4,300
2025-02-054,3354,3504,3004,3009004,300
2025-02-04---4,335-4,335
2025-02-034,3354,3354,3354,3351004,335
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
2025-01-274,2054,2254,1504,2101,3004,210
2025-01-244,2254,2254,2254,2254004,225
2025-01-234,2104,2354,2104,2355004,235
2025-01-224,2604,2604,2604,2601004,260
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
2025-01-104,2004,2004,1304,1854004,185
2025-01-094,2554,2554,2504,2502004,250
2025-01-08---4,320-4,320
2025-01-074,3204,3204,3204,3201004,320
2025-01-064,3204,3904,3204,3904004,390

分割・併合履歴 : なし