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 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 1,323 | 1,351 | 1,323 | 1,341 | 95,300 | 1,341 |
| 2025-07-01 | 1,333 | 1,344 | 1,330 | 1,344 | 80,500 | 1,344 |
| 2025-06-30 | 1,359 | 1,359 | 1,345 | 1,350 | 73,400 | 1,350 |
| 2025-06-27 | 1,345 | 1,357 | 1,343 | 1,351 | 98,000 | 1,351 |
| 2025-06-26 | 1,305 | 1,340 | 1,305 | 1,334 | 139,800 | 1,334 |
| 2025-06-25 | 1,310 | 1,324 | 1,307 | 1,315 | 118,400 | 1,315 |
| 2025-06-24 | 1,306 | 1,318 | 1,302 | 1,310 | 100,400 | 1,310 |
| 2025-06-23 | 1,305 | 1,308 | 1,289 | 1,298 | 111,900 | 1,298 |
| 2025-06-20 | 1,332 | 1,339 | 1,298 | 1,298 | 390,900 | 1,298 |
| 2025-06-19 | 1,344 | 1,345 | 1,322 | 1,333 | 90,100 | 1,333 |
| 2025-06-18 | 1,315 | 1,341 | 1,315 | 1,339 | 101,600 | 1,339 |
| 2025-06-17 | 1,315 | 1,318 | 1,305 | 1,312 | 78,400 | 1,312 |
| 2025-06-16 | 1,308 | 1,312 | 1,302 | 1,308 | 135,900 | 1,308 |
| 2025-06-13 | 1,298 | 1,302 | 1,291 | 1,298 | 132,300 | 1,298 |
| 2025-06-12 | 1,305 | 1,316 | 1,305 | 1,310 | 121,200 | 1,310 |
| 2025-06-11 | 1,310 | 1,322 | 1,307 | 1,317 | 101,500 | 1,317 |
| 2025-06-10 | 1,299 | 1,321 | 1,299 | 1,308 | 100,500 | 1,308 |
| 2025-06-09 | 1,300 | 1,307 | 1,293 | 1,293 | 93,900 | 1,293 |
| 2025-06-06 | 1,307 | 1,323 | 1,293 | 1,300 | 115,000 | 1,300 |
| 2025-06-05 | 1,306 | 1,323 | 1,305 | 1,308 | 185,700 | 1,308 |
| 2025-06-04 | 1,316 | 1,325 | 1,308 | 1,312 | 79,300 | 1,312 |
| 2025-06-03 | 1,314 | 1,325 | 1,301 | 1,309 | 133,600 | 1,309 |
| 2025-06-02 | 1,310 | 1,319 | 1,305 | 1,315 | 106,400 | 1,315 |
| 2025-05-30 | 1,291 | 1,318 | 1,289 | 1,312 | 169,600 | 1,312 |
| 2025-05-29 | 1,294 | 1,316 | 1,293 | 1,311 | 73,600 | 1,311 |
| 2025-05-28 | 1,290 | 1,296 | 1,287 | 1,289 | 85,900 | 1,289 |
| 2025-05-27 | 1,263 | 1,276 | 1,263 | 1,273 | 51,400 | 1,273 |
| 2025-05-26 | 1,268 | 1,272 | 1,262 | 1,262 | 51,900 | 1,262 |
| 2025-05-23 | 1,259 | 1,272 | 1,250 | 1,268 | 54,000 | 1,268 |
| 2025-05-22 | 1,254 | 1,279 | 1,249 | 1,256 | 90,800 | 1,256 |
| 2025-05-21 | 1,278 | 1,283 | 1,270 | 1,278 | 66,100 | 1,278 |
| 2025-05-20 | 1,278 | 1,286 | 1,260 | 1,268 | 124,200 | 1,268 |
| 2025-05-19 | 1,278 | 1,321 | 1,273 | 1,282 | 126,200 | 1,282 |
| 2025-05-16 | 1,257 | 1,264 | 1,243 | 1,262 | 74,200 | 1,262 |
| 2025-05-15 | 1,278 | 1,284 | 1,257 | 1,265 | 97,600 | 1,265 |
| 2025-05-14 | 1,300 | 1,304 | 1,281 | 1,299 | 95,600 | 1,299 |
| 2025-05-13 | 1,321 | 1,330 | 1,301 | 1,310 | 94,900 | 1,310 |
| 2025-05-12 | 1,303 | 1,312 | 1,289 | 1,300 | 62,300 | 1,300 |
| 2025-05-09 | 1,288 | 1,319 | 1,283 | 1,302 | 104,300 | 1,302 |
| 2025-05-08 | 1,265 | 1,272 | 1,247 | 1,267 | 121,700 | 1,267 |
| 2025-05-07 | 1,252 | 1,276 | 1,243 | 1,266 | 145,800 | 1,266 |
| 2025-05-02 | 1,270 | 1,272 | 1,246 | 1,254 | 104,200 | 1,254 |
| 2025-05-01 | 1,253 | 1,269 | 1,244 | 1,255 | 94,600 | 1,255 |
| 2025-04-30 | 1,256 | 1,267 | 1,241 | 1,253 | 156,200 | 1,253 |
| 2025-04-28 | 1,247 | 1,261 | 1,234 | 1,248 | 332,400 | 1,248 |
| 2025-04-25 | 1,267 | 1,283 | 1,254 | 1,277 | 145,800 | 1,277 |
| 2025-04-24 | 1,253 | 1,283 | 1,248 | 1,257 | 97,600 | 1,257 |
| 2025-04-23 | 1,243 | 1,249 | 1,234 | 1,242 | 101,800 | 1,242 |
| 2025-04-22 | 1,200 | 1,213 | 1,198 | 1,213 | 101,700 | 1,213 |
| 2025-04-21 | 1,221 | 1,226 | 1,200 | 1,200 | 78,800 | 1,200 |
| 2025-04-18 | 1,212 | 1,230 | 1,211 | 1,226 | 68,300 | 1,226 |
| 2025-04-17 | 1,169 | 1,204 | 1,169 | 1,199 | 103,400 | 1,199 |
| 2025-04-16 | 1,197 | 1,202 | 1,169 | 1,180 | 47,800 | 1,180 |
| 2025-04-15 | 1,194 | 1,213 | 1,191 | 1,196 | 83,200 | 1,196 |
| 2025-04-14 | 1,185 | 1,197 | 1,175 | 1,184 | 103,000 | 1,184 |
| 2025-04-11 | 1,143 | 1,175 | 1,114 | 1,168 | 132,200 | 1,168 |
| 2025-04-10 | 1,241 | 1,241 | 1,192 | 1,199 | 198,800 | 1,199 |
| 2025-04-09 | 1,124 | 1,147 | 1,097 | 1,122 | 213,000 | 1,122 |
| 2025-04-08 | 1,131 | 1,197 | 1,131 | 1,184 | 124,200 | 1,184 |
| 2025-04-07 | 1,073 | 1,119 | 1,068 | 1,101 | 242,300 | 1,101 |
| 2025-04-04 | 1,238 | 1,240 | 1,169 | 1,192 | 185,100 | 1,192 |
| 2025-04-03 | 1,296 | 1,304 | 1,272 | 1,290 | 191,800 | 1,290 |
| 2025-04-02 | 1,379 | 1,379 | 1,346 | 1,356 | 76,800 | 1,356 |
| 2025-04-01 | 1,374 | 1,381 | 1,358 | 1,365 | 149,200 | 1,365 |
| 2025-03-31 | 1,382 | 1,392 | 1,351 | 1,374 | 135,300 | 1,374 |
| 2025-03-28 | 1,450 | 1,450 | 1,400 | 1,410 | 152,100 | 1,410 |
| 2025-03-27 | 1,461 | 1,480 | 1,452 | 1,480 | 157,900 | 1,480 |
| 2025-03-26 | 1,471 | 1,495 | 1,458 | 1,485 | 138,500 | 1,485 |
| 2025-03-25 | 1,458 | 1,484 | 1,450 | 1,471 | 146,700 | 1,471 |
| 2025-03-24 | 1,453 | 1,453 | 1,426 | 1,444 | 83,000 | 1,444 |
| 2025-03-21 | 1,453 | 1,456 | 1,431 | 1,439 | 161,500 | 1,439 |
| 2025-03-19 | 1,440 | 1,458 | 1,434 | 1,449 | 93,300 | 1,449 |
| 2025-03-18 | 1,441 | 1,453 | 1,437 | 1,441 | 142,900 | 1,441 |
| 2025-03-17 | 1,423 | 1,439 | 1,423 | 1,429 | 55,500 | 1,429 |
| 2025-03-14 | 1,401 | 1,429 | 1,401 | 1,423 | 118,500 | 1,423 |
| 2025-03-13 | 1,440 | 1,440 | 1,403 | 1,407 | 102,400 | 1,407 |
| 2025-03-12 | 1,401 | 1,439 | 1,401 | 1,426 | 81,600 | 1,426 |
| 2025-03-11 | 1,401 | 1,414 | 1,388 | 1,405 | 100,100 | 1,405 |
| 2025-03-10 | 1,450 | 1,452 | 1,426 | 1,426 | 60,400 | 1,426 |
| 2025-03-07 | 1,420 | 1,449 | 1,413 | 1,449 | 107,400 | 1,449 |
| 2025-03-06 | 1,419 | 1,442 | 1,416 | 1,434 | 124,500 | 1,434 |
| 2025-03-05 | 1,390 | 1,403 | 1,387 | 1,398 | 102,100 | 1,398 |
| 2025-03-04 | 1,394 | 1,409 | 1,376 | 1,378 | 89,700 | 1,378 |
| 2025-03-03 | 1,402 | 1,423 | 1,397 | 1,411 | 84,100 | 1,411 |
| 2025-02-28 | 1,398 | 1,400 | 1,383 | 1,394 | 119,500 | 1,394 |
| 2025-02-27 | 1,372 | 1,402 | 1,372 | 1,398 | 54,300 | 1,398 |
| 2025-02-26 | 1,360 | 1,364 | 1,341 | 1,364 | 93,300 | 1,364 |
| 2025-02-25 | 1,357 | 1,358 | 1,343 | 1,357 | 130,400 | 1,357 |
| 2025-02-21 | 1,382 | 1,382 | 1,361 | 1,373 | 77,700 | 1,373 |
| 2025-02-20 | 1,400 | 1,402 | 1,375 | 1,390 | 97,000 | 1,390 |
| 2025-02-19 | 1,424 | 1,432 | 1,406 | 1,406 | 78,500 | 1,406 |
| 2025-02-18 | 1,426 | 1,436 | 1,418 | 1,426 | 59,800 | 1,426 |
| 2025-02-17 | 1,433 | 1,449 | 1,428 | 1,438 | 66,000 | 1,438 |
| 2025-02-14 | 1,439 | 1,441 | 1,423 | 1,433 | 103,300 | 1,433 |
| 2025-02-13 | 1,435 | 1,438 | 1,415 | 1,428 | 131,600 | 1,428 |
| 2025-02-12 | 1,461 | 1,461 | 1,419 | 1,427 | 207,700 | 1,427 |
| 2025-02-10 | 1,495 | 1,495 | 1,465 | 1,465 | 71,700 | 1,465 |
| 2025-02-07 | 1,502 | 1,502 | 1,486 | 1,500 | 99,100 | 1,500 |
| 2025-02-06 | 1,515 | 1,518 | 1,497 | 1,508 | 70,300 | 1,508 |
| 2025-02-05 | 1,504 | 1,515 | 1,494 | 1,515 | 128,700 | 1,515 |
| 2025-02-04 | 1,492 | 1,517 | 1,489 | 1,504 | 148,800 | 1,504 |
| 2025-02-03 | 1,496 | 1,520 | 1,465 | 1,476 | 298,800 | 1,476 |
| 2025-01-31 | 1,500 | 1,567 | 1,486 | 1,524 | 629,900 | 1,524 |
| 2025-01-30 | 1,372 | 1,395 | 1,372 | 1,395 | 107,700 | 1,395 |
| 2025-01-29 | 1,363 | 1,379 | 1,363 | 1,372 | 75,900 | 1,372 |
| 2025-01-28 | 1,354 | 1,368 | 1,349 | 1,360 | 63,300 | 1,360 |
| 2025-01-27 | 1,338 | 1,362 | 1,338 | 1,350 | 51,100 | 1,350 |
| 2025-01-24 | 1,363 | 1,363 | 1,328 | 1,333 | 50,500 | 1,333 |
| 2025-01-23 | 1,355 | 1,360 | 1,334 | 1,351 | 88,100 | 1,351 |
| 2025-01-22 | 1,355 | 1,364 | 1,343 | 1,353 | 69,400 | 1,353 |
| 2025-01-21 | 1,351 | 1,356 | 1,331 | 1,337 | 68,800 | 1,337 |
| 2025-01-20 | 1,319 | 1,338 | 1,312 | 1,330 | 69,700 | 1,330 |
| 2025-01-17 | 1,305 | 1,308 | 1,291 | 1,308 | 75,900 | 1,308 |
| 2025-01-16 | 1,308 | 1,313 | 1,297 | 1,301 | 72,800 | 1,301 |
| 2025-01-15 | 1,303 | 1,313 | 1,300 | 1,308 | 75,500 | 1,308 |
| 2025-01-14 | 1,300 | 1,302 | 1,281 | 1,299 | 95,400 | 1,299 |
| 2025-01-10 | 1,310 | 1,318 | 1,300 | 1,305 | 67,600 | 1,305 |
| 2025-01-09 | 1,317 | 1,317 | 1,296 | 1,302 | 75,000 | 1,302 |
| 2025-01-08 | 1,318 | 1,329 | 1,310 | 1,326 | 73,700 | 1,326 |
| 2025-01-07 | 1,339 | 1,339 | 1,318 | 1,327 | 112,500 | 1,327 |
| 2025-01-06 | 1,368 | 1,368 | 1,331 | 1,333 | 92,700 | 1,333 |
分割・併合履歴 ： なし