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
2024-07-161,5651,5661,5451,548103,3001,548
2024-07-121,5361,5611,5361,555122,6001,555
2024-07-111,5391,5531,5341,550153,5001,550
2024-07-101,5371,5371,5161,527192,0001,527
2024-07-091,5361,5361,4981,522268,4001,522
2024-07-081,5401,5401,5151,526140,0001,526
2024-07-051,5761,5761,5381,540110,7001,540
2024-07-041,5581,5791,5471,576318,3001,576
2024-07-031,5511,5601,5411,553125,2001,553
2024-07-021,5371,5561,5281,551212,4001,551
2024-07-011,5261,5671,5251,539235,5001,539
2024-06-281,5001,5131,4921,508204,4001,508
2024-06-271,5051,5131,5021,504159,3001,504
2024-06-261,5191,5211,5081,510173,4001,510
2024-06-251,5111,5231,5051,522128,3001,522
2024-06-241,5081,5091,4871,503132,3001,503
2024-06-211,5081,5191,4901,493180,8001,493
2024-06-201,4971,5071,4891,501137,6001,501
2024-06-191,4901,5071,4891,496129,1001,496
2024-06-181,5021,5101,4811,495167,6001,495
2024-06-171,5641,5641,4741,486376,7001,486
2024-06-141,5271,5591,5251,559190,9001,559
2024-06-131,5481,5561,5281,534133,3001,534
2024-06-121,5471,5571,5421,547109,5001,547
2024-06-111,5391,5531,5391,54799,3001,547
2024-06-101,5091,5421,5091,539147,8001,539
2024-06-071,5041,5091,4981,502101,0001,502
2024-06-061,5161,5171,5031,504131,9001,504
2024-06-051,5281,5421,5171,517201,3001,517
2024-06-041,5351,5481,5211,548230,8001,548
2024-06-031,5621,5711,5481,549177,5001,549
2024-05-311,5301,5571,5281,556211,7001,556
2024-05-301,5291,5291,5031,520162,3001,520
2024-05-291,5451,5601,5381,541145,6001,541
2024-05-281,5401,5501,5371,54199,3001,541
2024-05-271,5381,5581,5311,543205,9001,543
2024-05-241,5101,5341,5011,526152,6001,526
2024-05-231,5211,5261,5001,519161,5001,519
2024-05-221,5151,5241,5071,515133,1001,515
2024-05-211,5311,5361,5061,514364,9001,514
2024-05-201,5301,5641,5301,553153,6001,553
2024-05-171,5161,5351,5141,527115,6001,527
2024-05-161,5381,5401,5051,516217,1001,516
2024-05-151,5401,5501,5251,525135,3001,525
2024-05-141,5511,5581,5301,535146,3001,535
2024-05-131,5351,5571,5261,557179,8001,557
2024-05-101,5451,5691,5291,547205,3001,547
2024-05-091,5691,5691,5361,545188,2001,545
2024-05-081,5601,5681,5431,543225,7001,543
2024-05-071,5921,5981,5631,563206,3001,563
2024-05-021,5801,6001,5731,592279,9001,592
2024-05-011,6131,6131,5671,575281,1001,575
2024-04-301,5991,6371,5841,626377,7001,626
2024-04-261,5021,5831,4781,5791,173,9001,579
2024-04-251,6801,6921,6401,647439,3001,647
2024-04-241,6801,7031,6751,695236,1001,695
2024-04-231,6851,6921,6561,662182,5001,662
2024-04-221,6721,6901,6581,678253,7001,678
2024-04-191,6631,6791,6181,634230,2001,634
2024-04-181,6441,6831,6421,670168,7001,670
2024-04-171,6791,6851,6311,643212,0001,643
2024-04-161,7251,7301,6631,672233,7001,672
2024-04-151,7131,7451,7001,734221,1001,734
2024-04-121,7171,7371,7091,732252,5001,732
2024-04-111,7001,7161,6951,711187,6001,711
2024-04-101,7051,7171,6971,711174,3001,711
2024-04-091,6951,7121,6851,705179,7001,705
2024-04-081,6821,6881,6651,685150,4001,685
2024-04-051,6501,6811,6421,670306,3001,670
2024-04-041,6741,6941,6631,668285,9001,668
2024-04-031,6111,6561,6051,638231,2001,638
2024-04-021,6501,6541,6141,628344,2001,628
2024-04-011,7351,7401,6441,659369,8001,659
2024-03-291,6691,7111,6661,708233,9001,708
2024-03-281,6921,7041,6631,673325,4001,673
2024-03-271,7421,7621,7341,748376,7001,748
2024-03-261,7211,7401,7101,730366,3001,730
2024-03-251,7481,7581,7341,741476,8001,741
2024-03-221,7201,7341,6981,730603,6001,730
2024-03-211,7021,7051,6681,697662,7001,697
2024-03-191,5981,6861,5951,6791,287,7001,679
2024-03-181,4711,5901,4651,553976,2001,553
2024-03-151,4381,4651,4371,460156,5001,460
2024-03-141,4211,4401,4191,438141,3001,438
2024-03-131,4501,4551,4111,419147,4001,419
2024-03-121,4271,4381,4131,436177,4001,436
2024-03-111,4561,4671,4261,442215,4001,442
2024-03-081,4691,4911,4561,480269,7001,480
2024-03-071,5351,5351,4851,491298,9001,491
2024-03-061,4881,5321,4831,532460,3001,532
2024-03-051,4741,4821,4631,477304,9001,477
2024-03-041,4961,4961,4691,474259,8001,474
2024-03-011,5081,5091,4921,496197,5001,496
2024-02-291,4981,5141,4861,510435,9001,510
2024-02-281,4971,5191,4891,496322,9001,496
2024-02-271,4901,4951,4791,485236,3001,485
2024-02-261,4761,4841,4661,477257,7001,477
2024-02-221,4691,4741,4591,470157,6001,470
2024-02-211,4561,4631,4411,455153,9001,455
2024-02-201,4681,4701,4491,456146,1001,456
2024-02-191,4431,4591,4391,457196,4001,457
2024-02-161,4321,4641,4271,447205,8001,447
2024-02-151,4351,4481,4061,410136,7001,410
2024-02-141,4451,4461,4141,432178,7001,432
2024-02-131,4501,4501,4211,444253,2001,444
2024-02-091,4501,4551,4301,432249,7001,432
2024-02-081,4901,4901,4541,462257,9001,462
2024-02-071,4331,5101,4331,496452,3001,496
2024-02-061,4521,4521,4311,435152,5001,435
2024-02-051,4541,4821,4511,460403,4001,460
2024-02-021,3871,4371,3741,4191,032,2001,419
2024-02-011,4601,4831,4501,477541,0001,477
2024-01-311,4301,4471,4211,445239,9001,445
2024-01-301,4371,4381,4251,433163,6001,433
2024-01-291,4261,4421,4261,438126,8001,438
2024-01-261,4271,4351,4201,422123,8001,422
2024-01-251,4201,4351,4181,434139,0001,434
2024-01-241,4281,4331,4181,420127,6001,420
2024-01-231,4421,4471,4191,424198,7001,424
2024-01-221,4151,4391,4141,438262,9001,438
2024-01-191,3891,3951,3771,394145,2001,394
2024-01-181,3671,3901,3661,377112,6001,377
2024-01-171,3591,3861,3571,357171,1001,357
2024-01-161,3711,3711,3531,358130,4001,358
2024-01-151,3611,3761,3611,368129,3001,368
2024-01-121,3881,3901,3541,360164,6001,360
2024-01-111,3841,3941,3781,380199,4001,380
2024-01-101,3701,3821,3691,371163,6001,371
2024-01-091,3631,3801,3541,366228,3001,366
2024-01-051,3301,3511,3301,348162,5001,348
2024-01-041,2991,3291,2881,329193,9001,329

分割・併合履歴 : なし