7532 (株)パン・パシフィック・インターナショナルホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 4,046 | 4,192 | 4,043 | 4,140 | 2,774,100 | 4,140 |
| 2025-04-03 | 3,964 | 4,067 | 3,955 | 4,054 | 1,521,500 | 4,054 |
| 2025-04-02 | 4,156 | 4,174 | 4,078 | 4,096 | 1,240,100 | 4,096 |
| 2025-04-01 | 4,140 | 4,182 | 4,121 | 4,150 | 1,192,200 | 4,150 |
| 2025-03-31 | 4,101 | 4,130 | 4,056 | 4,089 | 2,101,400 | 4,089 |
| 2025-03-28 | 4,196 | 4,215 | 4,147 | 4,201 | 1,790,400 | 4,201 |
| 2025-03-27 | 4,198 | 4,224 | 4,167 | 4,210 | 1,395,300 | 4,210 |
| 2025-03-26 | 4,233 | 4,248 | 4,198 | 4,227 | 1,257,300 | 4,227 |
| 2025-03-25 | 4,249 | 4,256 | 4,171 | 4,205 | 1,285,000 | 4,205 |
| 2025-03-24 | 4,125 | 4,249 | 4,103 | 4,201 | 1,268,100 | 4,201 |
| 2025-03-21 | 4,040 | 4,135 | 4,038 | 4,083 | 1,383,800 | 4,083 |
| 2025-03-19 | 4,113 | 4,130 | 4,054 | 4,074 | 893,700 | 4,074 |
| 2025-03-18 | 4,150 | 4,170 | 4,104 | 4,108 | 1,451,800 | 4,108 |
| 2025-03-17 | 4,135 | 4,144 | 4,090 | 4,110 | 1,107,000 | 4,110 |
| 2025-03-14 | 4,045 | 4,157 | 4,034 | 4,141 | 1,334,900 | 4,141 |
| 2025-03-13 | 4,111 | 4,128 | 4,043 | 4,073 | 2,102,900 | 4,073 |
| 2025-03-12 | 4,050 | 4,088 | 4,039 | 4,057 | 2,230,700 | 4,057 |
| 2025-03-11 | 3,826 | 4,013 | 3,826 | 4,000 | 3,331,800 | 4,000 |
| 2025-03-10 | 3,890 | 3,910 | 3,869 | 3,870 | 1,283,300 | 3,870 |
| 2025-03-07 | 3,950 | 3,980 | 3,908 | 3,925 | 1,796,000 | 3,925 |
| 2025-03-06 | 3,950 | 4,003 | 3,937 | 3,980 | 2,812,700 | 3,980 |
| 2025-03-05 | 4,055 | 4,098 | 4,014 | 4,015 | 2,585,100 | 4,015 |
| 2025-03-04 | 4,060 | 4,080 | 3,990 | 4,015 | 1,517,600 | 4,015 |
| 2025-03-03 | 3,988 | 4,054 | 3,988 | 4,054 | 1,435,500 | 4,054 |
| 2025-02-28 | 3,997 | 4,022 | 3,953 | 3,978 | 2,478,800 | 3,978 |
| 2025-02-27 | 4,056 | 4,083 | 4,001 | 4,035 | 1,870,500 | 4,035 |
| 2025-02-26 | 4,081 | 4,116 | 4,055 | 4,101 | 1,172,300 | 4,101 |
| 2025-02-25 | 4,030 | 4,139 | 4,029 | 4,113 | 2,395,500 | 4,113 |
| 2025-02-21 | 4,033 | 4,084 | 4,022 | 4,055 | 1,955,000 | 4,055 |
| 2025-02-20 | 4,102 | 4,124 | 4,040 | 4,063 | 1,976,600 | 4,063 |
| 2025-02-19 | 4,245 | 4,245 | 4,103 | 4,120 | 1,868,800 | 4,120 |
| 2025-02-18 | 4,289 | 4,295 | 4,233 | 4,247 | 1,149,300 | 4,247 |
| 2025-02-17 | 4,210 | 4,279 | 4,174 | 4,252 | 2,148,400 | 4,252 |
| 2025-02-14 | 4,094 | 4,248 | 4,016 | 4,162 | 4,365,900 | 4,162 |
| 2025-02-13 | 4,232 | 4,287 | 4,228 | 4,272 | 2,237,500 | 4,272 |
| 2025-02-12 | 4,278 | 4,325 | 4,238 | 4,257 | 2,437,800 | 4,257 |
| 2025-02-10 | 4,291 | 4,316 | 4,260 | 4,316 | 1,269,000 | 4,316 |
| 2025-02-07 | 4,390 | 4,397 | 4,295 | 4,308 | 2,323,600 | 4,308 |
| 2025-02-06 | 4,361 | 4,416 | 4,361 | 4,390 | 1,443,100 | 4,390 |
| 2025-02-05 | 4,276 | 4,338 | 4,276 | 4,318 | 1,425,800 | 4,318 |
| 2025-02-04 | 4,295 | 4,330 | 4,253 | 4,268 | 1,694,700 | 4,268 |
| 2025-02-03 | 4,300 | 4,305 | 4,244 | 4,266 | 1,367,500 | 4,266 |
| 2025-01-31 | 4,379 | 4,386 | 4,327 | 4,332 | 1,041,500 | 4,332 |
| 2025-01-30 | 4,305 | 4,390 | 4,301 | 4,379 | 705,400 | 4,379 |
| 2025-01-29 | 4,260 | 4,365 | 4,250 | 4,354 | 1,378,000 | 4,354 |
| 2025-01-28 | 4,130 | 4,275 | 4,122 | 4,236 | 1,895,600 | 4,236 |
| 2025-01-27 | 4,070 | 4,140 | 4,027 | 4,119 | 1,507,000 | 4,119 |
| 2025-01-24 | 4,110 | 4,129 | 4,063 | 4,069 | 1,063,500 | 4,069 |
| 2025-01-23 | 4,106 | 4,114 | 4,054 | 4,104 | 1,519,400 | 4,104 |
| 2025-01-22 | 4,153 | 4,153 | 4,071 | 4,090 | 1,520,100 | 4,090 |
| 2025-01-21 | 4,167 | 4,181 | 4,109 | 4,128 | 912,100 | 4,128 |
| 2025-01-20 | 4,112 | 4,166 | 4,106 | 4,152 | 769,900 | 4,152 |
| 2025-01-17 | 4,126 | 4,157 | 4,073 | 4,132 | 844,200 | 4,132 |
| 2025-01-16 | 4,127 | 4,171 | 4,121 | 4,125 | 1,225,700 | 4,125 |
| 2025-01-15 | 4,141 | 4,165 | 4,062 | 4,082 | 1,392,100 | 4,082 |
| 2025-01-14 | 4,182 | 4,194 | 4,090 | 4,121 | 1,721,900 | 4,121 |
| 2025-01-10 | 4,226 | 4,269 | 4,222 | 4,226 | 1,192,600 | 4,226 |
| 2025-01-09 | 4,259 | 4,297 | 4,195 | 4,206 | 1,326,200 | 4,206 |
| 2025-01-08 | 4,319 | 4,324 | 4,205 | 4,254 | 1,885,100 | 4,254 |
| 2025-01-07 | 4,275 | 4,324 | 4,261 | 4,316 | 1,243,400 | 4,316 |
| 2025-01-06 | 4,326 | 4,362 | 4,259 | 4,277 | 1,751,000 | 4,277 |
分割・併合履歴 ： [2019-08-29]1株→4株 [2015-06-26]1株→2株 [2006-06-27]1株→3株 [2003-06-25]1株→2株 [1999-06-25]1株→2株