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
2025-02-173,3203,3353,3103,33515,0003,335
2025-02-143,3403,3403,2853,32518,0003,325
2025-02-133,3253,3453,2503,33041,4003,330
2025-02-123,3353,3353,2753,29525,8003,295
2025-02-103,2753,3453,2653,26532,3003,265
2025-02-073,2753,2953,2553,29020,3003,290
2025-02-063,2653,3053,2553,25524,0003,255
2025-02-053,3353,3353,2453,26523,1003,265
2025-02-043,3653,3803,2803,29028,0003,290
2025-02-033,5303,5353,2703,29587,4003,295
2025-01-313,4953,5353,4853,53514,6003,535
2025-01-303,4653,5053,4653,50516,5003,505
2025-01-293,5003,5003,4753,4807,7003,480
2025-01-283,4303,5053,4303,50016,9003,500
2025-01-273,4803,4803,4453,47010,6003,470
2025-01-243,4553,4553,4153,43016,6003,430
2025-01-233,5003,5003,4253,43518,3003,435
2025-01-223,5353,5353,4803,50012,5003,500
2025-01-213,5003,5053,4803,49016,1003,490
2025-01-203,5503,5653,4703,49033,6003,490
2025-01-173,4803,5203,4703,52018,6003,520
2025-01-163,5353,5353,4553,50026,7003,500
2025-01-153,4803,5303,4803,52526,6003,525
2025-01-143,4103,4953,4053,48539,1003,485
2025-01-103,3903,4253,3853,42038,4003,420
2025-01-093,4503,4553,4003,42560,5003,425
2025-01-083,5903,6053,4653,47058,1003,470
2025-01-073,6153,6153,5803,60052,7003,600
2025-01-063,6153,6503,5853,61547,6003,615

分割・併合履歴 : [2000-06-27]1株→1.1株 [1991-12-25]1株→1.1株