3950 ザ・パック(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,170 | 3,180 | 3,015 | 3,075 | 42,200 | 3,075 |
| 2025-04-03 | 3,215 | 3,225 | 3,185 | 3,210 | 32,400 | 3,210 |
| 2025-04-02 | 3,350 | 3,350 | 3,280 | 3,285 | 26,700 | 3,285 |
| 2025-04-01 | 3,400 | 3,425 | 3,350 | 3,350 | 22,100 | 3,350 |
| 2025-03-31 | 3,445 | 3,455 | 3,350 | 3,380 | 30,000 | 3,380 |
| 2025-03-28 | 3,470 | 3,480 | 3,440 | 3,455 | 25,600 | 3,455 |
| 2025-03-27 | 3,405 | 3,470 | 3,400 | 3,455 | 32,100 | 3,455 |
| 2025-03-26 | 3,395 | 3,430 | 3,385 | 3,420 | 28,500 | 3,420 |
| 2025-03-25 | 3,345 | 3,395 | 3,345 | 3,380 | 16,500 | 3,380 |
| 2025-03-24 | 3,410 | 3,410 | 3,340 | 3,345 | 14,400 | 3,345 |
| 2025-03-21 | 3,360 | 3,385 | 3,315 | 3,370 | 32,200 | 3,370 |
| 2025-03-19 | 3,340 | 3,370 | 3,340 | 3,360 | 10,800 | 3,360 |
| 2025-03-18 | 3,345 | 3,360 | 3,330 | 3,330 | 18,000 | 3,330 |
| 2025-03-17 | 3,320 | 3,350 | 3,300 | 3,315 | 18,700 | 3,315 |
| 2025-03-14 | 3,320 | 3,335 | 3,290 | 3,300 | 20,200 | 3,300 |
| 2025-03-13 | 3,340 | 3,355 | 3,315 | 3,330 | 20,000 | 3,330 |
| 2025-03-12 | 3,370 | 3,370 | 3,325 | 3,350 | 27,800 | 3,350 |
| 2025-03-11 | 3,390 | 3,410 | 3,335 | 3,345 | 17,100 | 3,345 |
| 2025-03-10 | 3,435 | 3,440 | 3,395 | 3,405 | 11,300 | 3,405 |
| 2025-03-07 | 3,425 | 3,440 | 3,370 | 3,405 | 27,400 | 3,405 |
| 2025-03-06 | 3,360 | 3,425 | 3,360 | 3,425 | 23,100 | 3,425 |
| 2025-03-05 | 3,310 | 3,350 | 3,295 | 3,320 | 21,800 | 3,320 |
| 2025-03-04 | 3,285 | 3,320 | 3,270 | 3,295 | 28,600 | 3,295 |
| 2025-03-03 | 3,255 | 3,290 | 3,255 | 3,285 | 11,200 | 3,285 |
| 2025-02-28 | 3,280 | 3,290 | 3,230 | 3,230 | 14,900 | 3,230 |
| 2025-02-27 | 3,260 | 3,285 | 3,250 | 3,280 | 10,700 | 3,280 |
| 2025-02-26 | 3,260 | 3,280 | 3,240 | 3,275 | 19,800 | 3,275 |
| 2025-02-25 | 3,265 | 3,265 | 3,220 | 3,255 | 15,200 | 3,255 |
| 2025-02-21 | 3,360 | 3,360 | 3,225 | 3,245 | 32,400 | 3,245 |
| 2025-02-20 | 3,350 | 3,410 | 3,350 | 3,375 | 25,700 | 3,375 |
| 2025-02-19 | 3,370 | 3,405 | 3,370 | 3,370 | 19,600 | 3,370 |
| 2025-02-18 | 3,330 | 3,385 | 3,330 | 3,360 | 14,600 | 3,360 |
| 2025-02-17 | 3,320 | 3,335 | 3,310 | 3,335 | 15,000 | 3,335 |
| 2025-02-14 | 3,340 | 3,340 | 3,285 | 3,325 | 18,000 | 3,325 |
| 2025-02-13 | 3,325 | 3,345 | 3,250 | 3,330 | 41,400 | 3,330 |
| 2025-02-12 | 3,335 | 3,335 | 3,275 | 3,295 | 25,800 | 3,295 |
| 2025-02-10 | 3,275 | 3,345 | 3,265 | 3,265 | 32,300 | 3,265 |
| 2025-02-07 | 3,275 | 3,295 | 3,255 | 3,290 | 20,300 | 3,290 |
| 2025-02-06 | 3,265 | 3,305 | 3,255 | 3,255 | 24,000 | 3,255 |
| 2025-02-05 | 3,335 | 3,335 | 3,245 | 3,265 | 23,100 | 3,265 |
| 2025-02-04 | 3,365 | 3,380 | 3,280 | 3,290 | 28,000 | 3,290 |
| 2025-02-03 | 3,530 | 3,535 | 3,270 | 3,295 | 87,400 | 3,295 |
| 2025-01-31 | 3,495 | 3,535 | 3,485 | 3,535 | 14,600 | 3,535 |
| 2025-01-30 | 3,465 | 3,505 | 3,465 | 3,505 | 16,500 | 3,505 |
| 2025-01-29 | 3,500 | 3,500 | 3,475 | 3,480 | 7,700 | 3,480 |
| 2025-01-28 | 3,430 | 3,505 | 3,430 | 3,500 | 16,900 | 3,500 |
| 2025-01-27 | 3,480 | 3,480 | 3,445 | 3,470 | 10,600 | 3,470 |
| 2025-01-24 | 3,455 | 3,455 | 3,415 | 3,430 | 16,600 | 3,430 |
| 2025-01-23 | 3,500 | 3,500 | 3,425 | 3,435 | 18,300 | 3,435 |
| 2025-01-22 | 3,535 | 3,535 | 3,480 | 3,500 | 12,500 | 3,500 |
| 2025-01-21 | 3,500 | 3,505 | 3,480 | 3,490 | 16,100 | 3,490 |
| 2025-01-20 | 3,550 | 3,565 | 3,470 | 3,490 | 33,600 | 3,490 |
| 2025-01-17 | 3,480 | 3,520 | 3,470 | 3,520 | 18,600 | 3,520 |
| 2025-01-16 | 3,535 | 3,535 | 3,455 | 3,500 | 26,700 | 3,500 |
| 2025-01-15 | 3,480 | 3,530 | 3,480 | 3,525 | 26,600 | 3,525 |
| 2025-01-14 | 3,410 | 3,495 | 3,405 | 3,485 | 39,100 | 3,485 |
| 2025-01-10 | 3,390 | 3,425 | 3,385 | 3,420 | 38,400 | 3,420 |
| 2025-01-09 | 3,450 | 3,455 | 3,400 | 3,425 | 60,500 | 3,425 |
| 2025-01-08 | 3,590 | 3,605 | 3,465 | 3,470 | 58,100 | 3,470 |
| 2025-01-07 | 3,615 | 3,615 | 3,580 | 3,600 | 52,700 | 3,600 |
| 2025-01-06 | 3,615 | 3,650 | 3,585 | 3,615 | 47,600 | 3,615 |
分割・併合履歴 ： [2000-06-27]1株→1.1株 [1991-12-25]1株→1.1株