7250 太平洋工業(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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,540 | 1,545 | 1,476 | 1,512 | 717,600 | 1,512 |
| 2024-07-25 | 1,445 | 1,460 | 1,428 | 1,429 | 306,400 | 1,429 |
| 2024-07-24 | 1,506 | 1,508 | 1,472 | 1,472 | 175,100 | 1,472 |
| 2024-07-23 | 1,494 | 1,526 | 1,494 | 1,507 | 179,700 | 1,507 |
| 2024-07-22 | 1,523 | 1,531 | 1,487 | 1,490 | 220,700 | 1,490 |
| 2024-07-19 | 1,550 | 1,551 | 1,521 | 1,523 | 182,600 | 1,523 |
| 2024-07-18 | 1,557 | 1,565 | 1,545 | 1,547 | 149,000 | 1,547 |
| 2024-07-17 | 1,562 | 1,572 | 1,559 | 1,572 | 121,200 | 1,572 |
| 2024-07-16 | 1,565 | 1,566 | 1,545 | 1,548 | 103,300 | 1,548 |
| 2024-07-12 | 1,536 | 1,561 | 1,536 | 1,555 | 122,600 | 1,555 |
| 2024-07-11 | 1,539 | 1,553 | 1,534 | 1,550 | 153,500 | 1,550 |
| 2024-07-10 | 1,537 | 1,537 | 1,516 | 1,527 | 192,000 | 1,527 |
| 2024-07-09 | 1,536 | 1,536 | 1,498 | 1,522 | 268,400 | 1,522 |
| 2024-07-08 | 1,540 | 1,540 | 1,515 | 1,526 | 140,000 | 1,526 |
| 2024-07-05 | 1,576 | 1,576 | 1,538 | 1,540 | 110,700 | 1,540 |
| 2024-07-04 | 1,558 | 1,579 | 1,547 | 1,576 | 318,300 | 1,576 |
| 2024-07-03 | 1,551 | 1,560 | 1,541 | 1,553 | 125,200 | 1,553 |
| 2024-07-02 | 1,537 | 1,556 | 1,528 | 1,551 | 212,400 | 1,551 |
| 2024-07-01 | 1,526 | 1,567 | 1,525 | 1,539 | 235,500 | 1,539 |
| 2024-06-28 | 1,500 | 1,513 | 1,492 | 1,508 | 204,400 | 1,508 |
| 2024-06-27 | 1,505 | 1,513 | 1,502 | 1,504 | 159,300 | 1,504 |
| 2024-06-26 | 1,519 | 1,521 | 1,508 | 1,510 | 173,400 | 1,510 |
| 2024-06-25 | 1,511 | 1,523 | 1,505 | 1,522 | 128,300 | 1,522 |
| 2024-06-24 | 1,508 | 1,509 | 1,487 | 1,503 | 132,300 | 1,503 |
| 2024-06-21 | 1,508 | 1,519 | 1,490 | 1,493 | 180,800 | 1,493 |
| 2024-06-20 | 1,497 | 1,507 | 1,489 | 1,501 | 137,600 | 1,501 |
| 2024-06-19 | 1,490 | 1,507 | 1,489 | 1,496 | 129,100 | 1,496 |
| 2024-06-18 | 1,502 | 1,510 | 1,481 | 1,495 | 167,600 | 1,495 |
| 2024-06-17 | 1,564 | 1,564 | 1,474 | 1,486 | 376,700 | 1,486 |
| 2024-06-14 | 1,527 | 1,559 | 1,525 | 1,559 | 190,900 | 1,559 |
| 2024-06-13 | 1,548 | 1,556 | 1,528 | 1,534 | 133,300 | 1,534 |
| 2024-06-12 | 1,547 | 1,557 | 1,542 | 1,547 | 109,500 | 1,547 |
| 2024-06-11 | 1,539 | 1,553 | 1,539 | 1,547 | 99,300 | 1,547 |
| 2024-06-10 | 1,509 | 1,542 | 1,509 | 1,539 | 147,800 | 1,539 |
| 2024-06-07 | 1,504 | 1,509 | 1,498 | 1,502 | 101,000 | 1,502 |
| 2024-06-06 | 1,516 | 1,517 | 1,503 | 1,504 | 131,900 | 1,504 |
| 2024-06-05 | 1,528 | 1,542 | 1,517 | 1,517 | 201,300 | 1,517 |
| 2024-06-04 | 1,535 | 1,548 | 1,521 | 1,548 | 230,800 | 1,548 |
| 2024-06-03 | 1,562 | 1,571 | 1,548 | 1,549 | 177,500 | 1,549 |
| 2024-05-31 | 1,530 | 1,557 | 1,528 | 1,556 | 211,700 | 1,556 |
| 2024-05-30 | 1,529 | 1,529 | 1,503 | 1,520 | 162,300 | 1,520 |
| 2024-05-29 | 1,545 | 1,560 | 1,538 | 1,541 | 145,600 | 1,541 |
| 2024-05-28 | 1,540 | 1,550 | 1,537 | 1,541 | 99,300 | 1,541 |
| 2024-05-27 | 1,538 | 1,558 | 1,531 | 1,543 | 205,900 | 1,543 |
| 2024-05-24 | 1,510 | 1,534 | 1,501 | 1,526 | 152,600 | 1,526 |
| 2024-05-23 | 1,521 | 1,526 | 1,500 | 1,519 | 161,500 | 1,519 |
| 2024-05-22 | 1,515 | 1,524 | 1,507 | 1,515 | 133,100 | 1,515 |
| 2024-05-21 | 1,531 | 1,536 | 1,506 | 1,514 | 364,900 | 1,514 |
| 2024-05-20 | 1,530 | 1,564 | 1,530 | 1,553 | 153,600 | 1,553 |
| 2024-05-17 | 1,516 | 1,535 | 1,514 | 1,527 | 115,600 | 1,527 |
| 2024-05-16 | 1,538 | 1,540 | 1,505 | 1,516 | 217,100 | 1,516 |
| 2024-05-15 | 1,540 | 1,550 | 1,525 | 1,525 | 135,300 | 1,525 |
| 2024-05-14 | 1,551 | 1,558 | 1,530 | 1,535 | 146,300 | 1,535 |
| 2024-05-13 | 1,535 | 1,557 | 1,526 | 1,557 | 179,800 | 1,557 |
| 2024-05-10 | 1,545 | 1,569 | 1,529 | 1,547 | 205,300 | 1,547 |
| 2024-05-09 | 1,569 | 1,569 | 1,536 | 1,545 | 188,200 | 1,545 |
| 2024-05-08 | 1,560 | 1,568 | 1,543 | 1,543 | 225,700 | 1,543 |
| 2024-05-07 | 1,592 | 1,598 | 1,563 | 1,563 | 206,300 | 1,563 |
| 2024-05-02 | 1,580 | 1,600 | 1,573 | 1,592 | 279,900 | 1,592 |
| 2024-05-01 | 1,613 | 1,613 | 1,567 | 1,575 | 281,100 | 1,575 |
| 2024-04-30 | 1,599 | 1,637 | 1,584 | 1,626 | 377,700 | 1,626 |
| 2024-04-26 | 1,502 | 1,583 | 1,478 | 1,579 | 1,173,900 | 1,579 |
| 2024-04-25 | 1,680 | 1,692 | 1,640 | 1,647 | 439,300 | 1,647 |
| 2024-04-24 | 1,680 | 1,703 | 1,675 | 1,695 | 236,100 | 1,695 |
| 2024-04-23 | 1,685 | 1,692 | 1,656 | 1,662 | 182,500 | 1,662 |
| 2024-04-22 | 1,672 | 1,690 | 1,658 | 1,678 | 253,700 | 1,678 |
| 2024-04-19 | 1,663 | 1,679 | 1,618 | 1,634 | 230,200 | 1,634 |
| 2024-04-18 | 1,644 | 1,683 | 1,642 | 1,670 | 168,700 | 1,670 |
| 2024-04-17 | 1,679 | 1,685 | 1,631 | 1,643 | 212,000 | 1,643 |
| 2024-04-16 | 1,725 | 1,730 | 1,663 | 1,672 | 233,700 | 1,672 |
| 2024-04-15 | 1,713 | 1,745 | 1,700 | 1,734 | 221,100 | 1,734 |
| 2024-04-12 | 1,717 | 1,737 | 1,709 | 1,732 | 252,500 | 1,732 |
| 2024-04-11 | 1,700 | 1,716 | 1,695 | 1,711 | 187,600 | 1,711 |
| 2024-04-10 | 1,705 | 1,717 | 1,697 | 1,711 | 174,300 | 1,711 |
| 2024-04-09 | 1,695 | 1,712 | 1,685 | 1,705 | 179,700 | 1,705 |
| 2024-04-08 | 1,682 | 1,688 | 1,665 | 1,685 | 150,400 | 1,685 |
| 2024-04-05 | 1,650 | 1,681 | 1,642 | 1,670 | 306,300 | 1,670 |
| 2024-04-04 | 1,674 | 1,694 | 1,663 | 1,668 | 285,900 | 1,668 |
| 2024-04-03 | 1,611 | 1,656 | 1,605 | 1,638 | 231,200 | 1,638 |
| 2024-04-02 | 1,650 | 1,654 | 1,614 | 1,628 | 344,200 | 1,628 |
| 2024-04-01 | 1,735 | 1,740 | 1,644 | 1,659 | 369,800 | 1,659 |
| 2024-03-29 | 1,669 | 1,711 | 1,666 | 1,708 | 233,900 | 1,708 |
| 2024-03-28 | 1,692 | 1,704 | 1,663 | 1,673 | 325,400 | 1,673 |
| 2024-03-27 | 1,742 | 1,762 | 1,734 | 1,748 | 376,700 | 1,748 |
| 2024-03-26 | 1,721 | 1,740 | 1,710 | 1,730 | 366,300 | 1,730 |
| 2024-03-25 | 1,748 | 1,758 | 1,734 | 1,741 | 476,800 | 1,741 |
| 2024-03-22 | 1,720 | 1,734 | 1,698 | 1,730 | 603,600 | 1,730 |
| 2024-03-21 | 1,702 | 1,705 | 1,668 | 1,697 | 662,700 | 1,697 |
| 2024-03-19 | 1,598 | 1,686 | 1,595 | 1,679 | 1,287,700 | 1,679 |
| 2024-03-18 | 1,471 | 1,590 | 1,465 | 1,553 | 976,200 | 1,553 |
| 2024-03-15 | 1,438 | 1,465 | 1,437 | 1,460 | 156,500 | 1,460 |
| 2024-03-14 | 1,421 | 1,440 | 1,419 | 1,438 | 141,300 | 1,438 |
| 2024-03-13 | 1,450 | 1,455 | 1,411 | 1,419 | 147,400 | 1,419 |
| 2024-03-12 | 1,427 | 1,438 | 1,413 | 1,436 | 177,400 | 1,436 |
| 2024-03-11 | 1,456 | 1,467 | 1,426 | 1,442 | 215,400 | 1,442 |
| 2024-03-08 | 1,469 | 1,491 | 1,456 | 1,480 | 269,700 | 1,480 |
| 2024-03-07 | 1,535 | 1,535 | 1,485 | 1,491 | 298,900 | 1,491 |
| 2024-03-06 | 1,488 | 1,532 | 1,483 | 1,532 | 460,300 | 1,532 |
| 2024-03-05 | 1,474 | 1,482 | 1,463 | 1,477 | 304,900 | 1,477 |
| 2024-03-04 | 1,496 | 1,496 | 1,469 | 1,474 | 259,800 | 1,474 |
| 2024-03-01 | 1,508 | 1,509 | 1,492 | 1,496 | 197,500 | 1,496 |
| 2024-02-29 | 1,498 | 1,514 | 1,486 | 1,510 | 435,900 | 1,510 |
| 2024-02-28 | 1,497 | 1,519 | 1,489 | 1,496 | 322,900 | 1,496 |
| 2024-02-27 | 1,490 | 1,495 | 1,479 | 1,485 | 236,300 | 1,485 |
| 2024-02-26 | 1,476 | 1,484 | 1,466 | 1,477 | 257,700 | 1,477 |
| 2024-02-22 | 1,469 | 1,474 | 1,459 | 1,470 | 157,600 | 1,470 |
| 2024-02-21 | 1,456 | 1,463 | 1,441 | 1,455 | 153,900 | 1,455 |
| 2024-02-20 | 1,468 | 1,470 | 1,449 | 1,456 | 146,100 | 1,456 |
| 2024-02-19 | 1,443 | 1,459 | 1,439 | 1,457 | 196,400 | 1,457 |
| 2024-02-16 | 1,432 | 1,464 | 1,427 | 1,447 | 205,800 | 1,447 |
| 2024-02-15 | 1,435 | 1,448 | 1,406 | 1,410 | 136,700 | 1,410 |
| 2024-02-14 | 1,445 | 1,446 | 1,414 | 1,432 | 178,700 | 1,432 |
| 2024-02-13 | 1,450 | 1,450 | 1,421 | 1,444 | 253,200 | 1,444 |
| 2024-02-09 | 1,450 | 1,455 | 1,430 | 1,432 | 249,700 | 1,432 |
| 2024-02-08 | 1,490 | 1,490 | 1,454 | 1,462 | 257,900 | 1,462 |
| 2024-02-07 | 1,433 | 1,510 | 1,433 | 1,496 | 452,300 | 1,496 |
| 2024-02-06 | 1,452 | 1,452 | 1,431 | 1,435 | 152,500 | 1,435 |
| 2024-02-05 | 1,454 | 1,482 | 1,451 | 1,460 | 403,400 | 1,460 |
| 2024-02-02 | 1,387 | 1,437 | 1,374 | 1,419 | 1,032,200 | 1,419 |
| 2024-02-01 | 1,460 | 1,483 | 1,450 | 1,477 | 541,000 | 1,477 |
| 2024-01-31 | 1,430 | 1,447 | 1,421 | 1,445 | 239,900 | 1,445 |
| 2024-01-30 | 1,437 | 1,438 | 1,425 | 1,433 | 163,600 | 1,433 |
| 2024-01-29 | 1,426 | 1,442 | 1,426 | 1,438 | 126,800 | 1,438 |
| 2024-01-26 | 1,427 | 1,435 | 1,420 | 1,422 | 123,800 | 1,422 |
| 2024-01-25 | 1,420 | 1,435 | 1,418 | 1,434 | 139,000 | 1,434 |
| 2024-01-24 | 1,428 | 1,433 | 1,418 | 1,420 | 127,600 | 1,420 |
| 2024-01-23 | 1,442 | 1,447 | 1,419 | 1,424 | 198,700 | 1,424 |
| 2024-01-22 | 1,415 | 1,439 | 1,414 | 1,438 | 262,900 | 1,438 |
| 2024-01-19 | 1,389 | 1,395 | 1,377 | 1,394 | 145,200 | 1,394 |
| 2024-01-18 | 1,367 | 1,390 | 1,366 | 1,377 | 112,600 | 1,377 |
| 2024-01-17 | 1,359 | 1,386 | 1,357 | 1,357 | 171,100 | 1,357 |
| 2024-01-16 | 1,371 | 1,371 | 1,353 | 1,358 | 130,400 | 1,358 |
| 2024-01-15 | 1,361 | 1,376 | 1,361 | 1,368 | 129,300 | 1,368 |
| 2024-01-12 | 1,388 | 1,390 | 1,354 | 1,360 | 164,600 | 1,360 |
| 2024-01-11 | 1,384 | 1,394 | 1,378 | 1,380 | 199,400 | 1,380 |
| 2024-01-10 | 1,370 | 1,382 | 1,369 | 1,371 | 163,600 | 1,371 |
| 2024-01-09 | 1,363 | 1,380 | 1,354 | 1,366 | 228,300 | 1,366 |
| 2024-01-05 | 1,330 | 1,351 | 1,330 | 1,348 | 162,500 | 1,348 |
| 2024-01-04 | 1,299 | 1,329 | 1,288 | 1,329 | 193,900 | 1,329 |
分割・併合履歴 ： なし
