3950 ザ・パック(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-213,5753,6003,5603,585121,6003,585
2024-06-203,5353,5453,5053,54596,6003,545
2024-06-193,5703,5803,5253,55068,4003,550
2024-06-183,5703,6103,5553,59543,8003,595
2024-06-173,5403,5603,5003,56046,7003,560
2024-06-143,5303,5903,5303,57539,6003,575
2024-06-133,6303,6303,5503,55530,7003,555
2024-06-123,6253,6603,6153,63018,8003,630
2024-06-113,6603,7053,6503,65025,1003,650
2024-06-103,5853,6603,5753,66027,0003,660
2024-06-073,5303,6003,5303,58041,4003,580
2024-06-063,6453,6453,5303,54554,7003,545
2024-06-053,7503,7553,6303,65062,8003,650
2024-06-043,8803,8803,7903,80039,9003,800
2024-06-033,9803,9803,8853,91021,4003,910
2024-05-313,9003,9803,9003,98023,4003,980
2024-05-303,7903,8903,7803,88519,9003,885
2024-05-293,8753,8753,7953,80015,5003,800
2024-05-283,8953,9153,8403,85519,5003,855
2024-05-273,8603,8953,8503,89513,7003,895
2024-05-243,8453,8753,8053,85517,2003,855
2024-05-233,8303,8703,7903,85517,6003,855
2024-05-223,8753,8753,8103,83016,0003,830
2024-05-213,9003,9203,8653,87517,6003,875
2024-05-203,8803,9303,8753,89016,6003,890
2024-05-173,8803,8903,8353,86014,0003,860
2024-05-163,9203,9203,8353,84519,1003,845
2024-05-153,9503,9503,8553,90524,6003,905
2024-05-143,8753,8903,8553,89021,5003,890
2024-05-133,8853,8903,8203,87520,4003,875
2024-05-103,8303,9703,8203,86537,9003,865
2024-05-093,6603,8403,6553,80564,0003,805
2024-05-083,7453,7453,6853,69522,5003,695
2024-05-073,7053,7303,6703,72015,9003,720
2024-05-023,6703,6753,6203,63515,2003,635
2024-05-013,6703,6803,6153,66517,4003,665
2024-04-303,6853,6903,6303,67021,0003,670
2024-04-263,6353,6353,5753,62536,7003,625
2024-04-253,6153,6753,6153,63528,4003,635
2024-04-243,7003,7253,6653,66535,8003,665
2024-04-233,6553,6853,6203,65026,9003,650
2024-04-223,6453,6603,5803,62537,9003,625
2024-04-193,6653,6653,5803,60540,3003,605
2024-04-183,6003,6953,5853,66525,6003,665
2024-04-173,6803,6803,5653,58533,7003,585
2024-04-163,7603,7603,6553,66535,0003,665
2024-04-153,7203,7803,6953,76526,3003,765
2024-04-123,7203,7453,7053,71524,5003,715
2024-04-113,7203,7253,6903,70518,9003,705
2024-04-103,7853,8103,7553,76017,3003,760
2024-04-093,8453,8503,7903,80514,9003,805
2024-04-083,9103,9103,8503,86023,2003,860
2024-04-053,8503,9053,8303,90517,3003,905
2024-04-043,8903,9103,8403,86024,9003,860
2024-04-033,8353,9353,8303,88023,4003,880
2024-04-023,8603,9003,8053,85542,7003,855
2024-04-013,8503,8803,8153,86025,5003,860
2024-03-293,7603,8353,7603,83027,5003,830
2024-03-283,7803,7803,7253,75019,4003,750
2024-03-273,7303,7753,7003,75030,5003,750
2024-03-263,6603,7153,6503,70013,2003,700
2024-03-253,6853,7153,6503,67522,4003,675
2024-03-223,6503,6803,6203,67520,3003,675
2024-03-213,6553,6753,6203,63027,0003,630
2024-03-193,5953,6203,5603,61514,4003,615
2024-03-183,6603,6603,5703,58028,0003,580
2024-03-153,5703,6153,5553,59525,5003,595
2024-03-143,6503,6503,5703,59017,8003,590
2024-03-133,7553,7553,5903,61520,6003,615
2024-03-123,6303,7253,5953,72540,0003,725
2024-03-113,5853,6503,5853,63034,0003,630
2024-03-083,5303,6153,5303,58530,4003,585
2024-03-073,5753,6053,5253,55018,1003,550
2024-03-063,5703,5803,5203,56024,7003,560
2024-03-053,5253,5703,5053,56017,8003,560
2024-03-043,5703,5753,5103,53036,4003,530
2024-03-013,5453,6003,5103,56534,2003,565
2024-02-293,5853,6003,5053,50556,5003,505
2024-02-283,6503,6803,5703,57552,2003,575
2024-02-273,7403,7553,7053,70525,3003,705
2024-02-263,7853,8153,7303,73518,1003,735
2024-02-223,8003,8403,7853,83020,7003,830
2024-02-213,8303,8403,7753,79511,6003,795
2024-02-203,8153,8453,8003,81518,4003,815
2024-02-193,6653,8353,6653,81515,2003,815
2024-02-163,6503,7503,6503,72539,4003,725
2024-02-153,7503,7553,6153,68562,9003,685
2024-02-143,8603,9003,7303,78581,1003,785
2024-02-133,7453,9453,7003,945132,3003,945
2024-02-093,3453,5003,3453,46560,2003,465
2024-02-083,3653,4003,3203,37027,3003,370
2024-02-073,3753,4053,3703,38016,6003,380
2024-02-063,4003,4303,3803,38017,8003,380
2024-02-053,4103,4303,4003,40520,7003,405
2024-02-023,4503,4603,4003,41025,4003,410
2024-02-013,3903,4603,3903,44521,3003,445
2024-01-313,3803,4103,3753,41018,9003,410
2024-01-303,3903,4053,3753,38518,4003,385
2024-01-293,3503,3953,3503,37514,2003,375
2024-01-263,3503,3803,3453,35027,0003,350
2024-01-253,3153,4003,3153,37526,8003,375
2024-01-243,3453,3453,3053,31519,3003,315
2024-01-233,3803,4203,3203,32526,2003,325
2024-01-223,3403,3803,3403,35016,6003,350
2024-01-193,3503,3553,3203,33515,8003,335
2024-01-183,3153,3353,3103,31515,5003,315
2024-01-173,3453,3503,2903,29019,7003,290
2024-01-163,3503,3503,3053,30520,2003,305
2024-01-153,2803,3603,2753,35016,3003,350
2024-01-123,3603,3653,2753,28015,7003,280
2024-01-113,3553,3653,3203,32519,1003,325
2024-01-103,2853,3653,2853,36028,0003,360
2024-01-093,3003,3503,3003,31517,8003,315
2024-01-053,2703,3003,2553,29021,4003,290
2024-01-043,3403,3553,2303,25041,4003,250

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