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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 3,665 | 3,665 | 3,580 | 3,605 | 40,300 | 3,605 |
| 2024-04-18 | 3,600 | 3,695 | 3,585 | 3,665 | 25,600 | 3,665 |
| 2024-04-17 | 3,680 | 3,680 | 3,565 | 3,585 | 33,700 | 3,585 |
| 2024-04-16 | 3,760 | 3,760 | 3,655 | 3,665 | 35,000 | 3,665 |
| 2024-04-15 | 3,720 | 3,780 | 3,695 | 3,765 | 26,300 | 3,765 |
| 2024-04-12 | 3,720 | 3,745 | 3,705 | 3,715 | 24,500 | 3,715 |
| 2024-04-11 | 3,720 | 3,725 | 3,690 | 3,705 | 18,900 | 3,705 |
| 2024-04-10 | 3,785 | 3,810 | 3,755 | 3,760 | 17,300 | 3,760 |
| 2024-04-09 | 3,845 | 3,850 | 3,790 | 3,805 | 14,900 | 3,805 |
| 2024-04-08 | 3,910 | 3,910 | 3,850 | 3,860 | 23,200 | 3,860 |
| 2024-04-05 | 3,850 | 3,905 | 3,830 | 3,905 | 17,300 | 3,905 |
| 2024-04-04 | 3,890 | 3,910 | 3,840 | 3,860 | 24,900 | 3,860 |
| 2024-04-03 | 3,835 | 3,935 | 3,830 | 3,880 | 23,400 | 3,880 |
| 2024-04-02 | 3,860 | 3,900 | 3,805 | 3,855 | 42,700 | 3,855 |
| 2024-04-01 | 3,850 | 3,880 | 3,815 | 3,860 | 25,500 | 3,860 |
| 2024-03-29 | 3,760 | 3,835 | 3,760 | 3,830 | 27,500 | 3,830 |
| 2024-03-28 | 3,780 | 3,780 | 3,725 | 3,750 | 19,400 | 3,750 |
| 2024-03-27 | 3,730 | 3,775 | 3,700 | 3,750 | 30,500 | 3,750 |
| 2024-03-26 | 3,660 | 3,715 | 3,650 | 3,700 | 13,200 | 3,700 |
| 2024-03-25 | 3,685 | 3,715 | 3,650 | 3,675 | 22,400 | 3,675 |
| 2024-03-22 | 3,650 | 3,680 | 3,620 | 3,675 | 20,300 | 3,675 |
| 2024-03-21 | 3,655 | 3,675 | 3,620 | 3,630 | 27,000 | 3,630 |
| 2024-03-19 | 3,595 | 3,620 | 3,560 | 3,615 | 14,400 | 3,615 |
| 2024-03-18 | 3,660 | 3,660 | 3,570 | 3,580 | 28,000 | 3,580 |
| 2024-03-15 | 3,570 | 3,615 | 3,555 | 3,595 | 25,500 | 3,595 |
| 2024-03-14 | 3,650 | 3,650 | 3,570 | 3,590 | 17,800 | 3,590 |
| 2024-03-13 | 3,755 | 3,755 | 3,590 | 3,615 | 20,600 | 3,615 |
| 2024-03-12 | 3,630 | 3,725 | 3,595 | 3,725 | 40,000 | 3,725 |
| 2024-03-11 | 3,585 | 3,650 | 3,585 | 3,630 | 34,000 | 3,630 |
| 2024-03-08 | 3,530 | 3,615 | 3,530 | 3,585 | 30,400 | 3,585 |
| 2024-03-07 | 3,575 | 3,605 | 3,525 | 3,550 | 18,100 | 3,550 |
| 2024-03-06 | 3,570 | 3,580 | 3,520 | 3,560 | 24,700 | 3,560 |
| 2024-03-05 | 3,525 | 3,570 | 3,505 | 3,560 | 17,800 | 3,560 |
| 2024-03-04 | 3,570 | 3,575 | 3,510 | 3,530 | 36,400 | 3,530 |
| 2024-03-01 | 3,545 | 3,600 | 3,510 | 3,565 | 34,200 | 3,565 |
| 2024-02-29 | 3,585 | 3,600 | 3,505 | 3,505 | 56,500 | 3,505 |
| 2024-02-28 | 3,650 | 3,680 | 3,570 | 3,575 | 52,200 | 3,575 |
| 2024-02-27 | 3,740 | 3,755 | 3,705 | 3,705 | 25,300 | 3,705 |
| 2024-02-26 | 3,785 | 3,815 | 3,730 | 3,735 | 18,100 | 3,735 |
| 2024-02-22 | 3,800 | 3,840 | 3,785 | 3,830 | 20,700 | 3,830 |
| 2024-02-21 | 3,830 | 3,840 | 3,775 | 3,795 | 11,600 | 3,795 |
| 2024-02-20 | 3,815 | 3,845 | 3,800 | 3,815 | 18,400 | 3,815 |
| 2024-02-19 | 3,665 | 3,835 | 3,665 | 3,815 | 15,200 | 3,815 |
| 2024-02-16 | 3,650 | 3,750 | 3,650 | 3,725 | 39,400 | 3,725 |
| 2024-02-15 | 3,750 | 3,755 | 3,615 | 3,685 | 62,900 | 3,685 |
| 2024-02-14 | 3,860 | 3,900 | 3,730 | 3,785 | 81,100 | 3,785 |
| 2024-02-13 | 3,745 | 3,945 | 3,700 | 3,945 | 132,300 | 3,945 |
| 2024-02-09 | 3,345 | 3,500 | 3,345 | 3,465 | 60,200 | 3,465 |
| 2024-02-08 | 3,365 | 3,400 | 3,320 | 3,370 | 27,300 | 3,370 |
| 2024-02-07 | 3,375 | 3,405 | 3,370 | 3,380 | 16,600 | 3,380 |
| 2024-02-06 | 3,400 | 3,430 | 3,380 | 3,380 | 17,800 | 3,380 |
| 2024-02-05 | 3,410 | 3,430 | 3,400 | 3,405 | 20,700 | 3,405 |
| 2024-02-02 | 3,450 | 3,460 | 3,400 | 3,410 | 25,400 | 3,410 |
| 2024-02-01 | 3,390 | 3,460 | 3,390 | 3,445 | 21,300 | 3,445 |
| 2024-01-31 | 3,380 | 3,410 | 3,375 | 3,410 | 18,900 | 3,410 |
| 2024-01-30 | 3,390 | 3,405 | 3,375 | 3,385 | 18,400 | 3,385 |
| 2024-01-29 | 3,350 | 3,395 | 3,350 | 3,375 | 14,200 | 3,375 |
| 2024-01-26 | 3,350 | 3,380 | 3,345 | 3,350 | 27,000 | 3,350 |
| 2024-01-25 | 3,315 | 3,400 | 3,315 | 3,375 | 26,800 | 3,375 |
| 2024-01-24 | 3,345 | 3,345 | 3,305 | 3,315 | 19,300 | 3,315 |
| 2024-01-23 | 3,380 | 3,420 | 3,320 | 3,325 | 26,200 | 3,325 |
| 2024-01-22 | 3,340 | 3,380 | 3,340 | 3,350 | 16,600 | 3,350 |
| 2024-01-19 | 3,350 | 3,355 | 3,320 | 3,335 | 15,800 | 3,335 |
| 2024-01-18 | 3,315 | 3,335 | 3,310 | 3,315 | 15,500 | 3,315 |
| 2024-01-17 | 3,345 | 3,350 | 3,290 | 3,290 | 19,700 | 3,290 |
| 2024-01-16 | 3,350 | 3,350 | 3,305 | 3,305 | 20,200 | 3,305 |
| 2024-01-15 | 3,280 | 3,360 | 3,275 | 3,350 | 16,300 | 3,350 |
| 2024-01-12 | 3,360 | 3,365 | 3,275 | 3,280 | 15,700 | 3,280 |
| 2024-01-11 | 3,355 | 3,365 | 3,320 | 3,325 | 19,100 | 3,325 |
| 2024-01-10 | 3,285 | 3,365 | 3,285 | 3,360 | 28,000 | 3,360 |
| 2024-01-09 | 3,300 | 3,350 | 3,300 | 3,315 | 17,800 | 3,315 |
| 2024-01-05 | 3,270 | 3,300 | 3,255 | 3,290 | 21,400 | 3,290 |
| 2024-01-04 | 3,340 | 3,355 | 3,230 | 3,250 | 41,400 | 3,250 |
分割・併合履歴 ： [2000-06-27]1株→1.1株 [1991-12-25]1株→1.1株
