7250 太平洋工業(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
2025-07-021,3231,3511,3231,34195,3001,341
2025-07-011,3331,3441,3301,34480,5001,344
2025-06-301,3591,3591,3451,35073,4001,350
2025-06-271,3451,3571,3431,35198,0001,351
2025-06-261,3051,3401,3051,334139,8001,334
2025-06-251,3101,3241,3071,315118,4001,315
2025-06-241,3061,3181,3021,310100,4001,310
2025-06-231,3051,3081,2891,298111,9001,298
2025-06-201,3321,3391,2981,298390,9001,298
2025-06-191,3441,3451,3221,33390,1001,333
2025-06-181,3151,3411,3151,339101,6001,339
2025-06-171,3151,3181,3051,31278,4001,312
2025-06-161,3081,3121,3021,308135,9001,308
2025-06-131,2981,3021,2911,298132,3001,298
2025-06-121,3051,3161,3051,310121,2001,310
2025-06-111,3101,3221,3071,317101,5001,317
2025-06-101,2991,3211,2991,308100,5001,308
2025-06-091,3001,3071,2931,29393,9001,293
2025-06-061,3071,3231,2931,300115,0001,300
2025-06-051,3061,3231,3051,308185,7001,308
2025-06-041,3161,3251,3081,31279,3001,312
2025-06-031,3141,3251,3011,309133,6001,309
2025-06-021,3101,3191,3051,315106,4001,315
2025-05-301,2911,3181,2891,312169,6001,312
2025-05-291,2941,3161,2931,31173,6001,311
2025-05-281,2901,2961,2871,28985,9001,289
2025-05-271,2631,2761,2631,27351,4001,273
2025-05-261,2681,2721,2621,26251,9001,262
2025-05-231,2591,2721,2501,26854,0001,268
2025-05-221,2541,2791,2491,25690,8001,256
2025-05-211,2781,2831,2701,27866,1001,278
2025-05-201,2781,2861,2601,268124,2001,268
2025-05-191,2781,3211,2731,282126,2001,282
2025-05-161,2571,2641,2431,26274,2001,262
2025-05-151,2781,2841,2571,26597,6001,265
2025-05-141,3001,3041,2811,29995,6001,299
2025-05-131,3211,3301,3011,31094,9001,310
2025-05-121,3031,3121,2891,30062,3001,300
2025-05-091,2881,3191,2831,302104,3001,302
2025-05-081,2651,2721,2471,267121,7001,267
2025-05-071,2521,2761,2431,266145,8001,266
2025-05-021,2701,2721,2461,254104,2001,254
2025-05-011,2531,2691,2441,25594,6001,255
2025-04-301,2561,2671,2411,253156,2001,253
2025-04-281,2471,2611,2341,248332,4001,248
2025-04-251,2671,2831,2541,277145,8001,277
2025-04-241,2531,2831,2481,25797,6001,257
2025-04-231,2431,2491,2341,242101,8001,242
2025-04-221,2001,2131,1981,213101,7001,213
2025-04-211,2211,2261,2001,20078,8001,200
2025-04-181,2121,2301,2111,22668,3001,226
2025-04-171,1691,2041,1691,199103,4001,199
2025-04-161,1971,2021,1691,18047,8001,180
2025-04-151,1941,2131,1911,19683,2001,196
2025-04-141,1851,1971,1751,184103,0001,184
2025-04-111,1431,1751,1141,168132,2001,168
2025-04-101,2411,2411,1921,199198,8001,199
2025-04-091,1241,1471,0971,122213,0001,122
2025-04-081,1311,1971,1311,184124,2001,184
2025-04-071,0731,1191,0681,101242,3001,101
2025-04-041,2381,2401,1691,192185,1001,192
2025-04-031,2961,3041,2721,290191,8001,290
2025-04-021,3791,3791,3461,35676,8001,356
2025-04-011,3741,3811,3581,365149,2001,365
2025-03-311,3821,3921,3511,374135,3001,374
2025-03-281,4501,4501,4001,410152,1001,410
2025-03-271,4611,4801,4521,480157,9001,480
2025-03-261,4711,4951,4581,485138,5001,485
2025-03-251,4581,4841,4501,471146,7001,471
2025-03-241,4531,4531,4261,44483,0001,444
2025-03-211,4531,4561,4311,439161,5001,439
2025-03-191,4401,4581,4341,44993,3001,449
2025-03-181,4411,4531,4371,441142,9001,441
2025-03-171,4231,4391,4231,42955,5001,429
2025-03-141,4011,4291,4011,423118,5001,423
2025-03-131,4401,4401,4031,407102,4001,407
2025-03-121,4011,4391,4011,42681,6001,426
2025-03-111,4011,4141,3881,405100,1001,405
2025-03-101,4501,4521,4261,42660,4001,426
2025-03-071,4201,4491,4131,449107,4001,449
2025-03-061,4191,4421,4161,434124,5001,434
2025-03-051,3901,4031,3871,398102,1001,398
2025-03-041,3941,4091,3761,37889,7001,378
2025-03-031,4021,4231,3971,41184,1001,411
2025-02-281,3981,4001,3831,394119,5001,394
2025-02-271,3721,4021,3721,39854,3001,398
2025-02-261,3601,3641,3411,36493,3001,364
2025-02-251,3571,3581,3431,357130,4001,357
2025-02-211,3821,3821,3611,37377,7001,373
2025-02-201,4001,4021,3751,39097,0001,390
2025-02-191,4241,4321,4061,40678,5001,406
2025-02-181,4261,4361,4181,42659,8001,426
2025-02-171,4331,4491,4281,43866,0001,438
2025-02-141,4391,4411,4231,433103,3001,433
2025-02-131,4351,4381,4151,428131,6001,428
2025-02-121,4611,4611,4191,427207,7001,427
2025-02-101,4951,4951,4651,46571,7001,465
2025-02-071,5021,5021,4861,50099,1001,500
2025-02-061,5151,5181,4971,50870,3001,508
2025-02-051,5041,5151,4941,515128,7001,515
2025-02-041,4921,5171,4891,504148,8001,504
2025-02-031,4961,5201,4651,476298,8001,476
2025-01-311,5001,5671,4861,524629,9001,524
2025-01-301,3721,3951,3721,395107,7001,395
2025-01-291,3631,3791,3631,37275,9001,372
2025-01-281,3541,3681,3491,36063,3001,360
2025-01-271,3381,3621,3381,35051,1001,350
2025-01-241,3631,3631,3281,33350,5001,333
2025-01-231,3551,3601,3341,35188,1001,351
2025-01-221,3551,3641,3431,35369,4001,353
2025-01-211,3511,3561,3311,33768,8001,337
2025-01-201,3191,3381,3121,33069,7001,330
2025-01-171,3051,3081,2911,30875,9001,308
2025-01-161,3081,3131,2971,30172,8001,301
2025-01-151,3031,3131,3001,30875,5001,308
2025-01-141,3001,3021,2811,29995,4001,299
2025-01-101,3101,3181,3001,30567,6001,305
2025-01-091,3171,3171,2961,30275,0001,302
2025-01-081,3181,3291,3101,32673,7001,326
2025-01-071,3391,3391,3181,327112,5001,327
2025-01-061,3681,3681,3311,33392,7001,333

分割・併合履歴 : なし