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 [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,700 | 3,710 | 3,663 | 3,689 | 1,029,900 | 3,689 |
| 2024-05-01 | 3,705 | 3,713 | 3,645 | 3,690 | 1,099,100 | 3,690 |
| 2024-04-30 | 3,758 | 3,758 | 3,700 | 3,726 | 1,543,400 | 3,726 |
| 2024-04-26 | 3,709 | 3,740 | 3,692 | 3,731 | 1,896,500 | 3,731 |
| 2024-04-25 | 3,827 | 3,835 | 3,722 | 3,722 | 845,000 | 3,722 |
| 2024-04-24 | 3,741 | 3,829 | 3,725 | 3,829 | 1,130,100 | 3,829 |
| 2024-04-23 | 3,756 | 3,761 | 3,737 | 3,754 | 970,200 | 3,754 |
| 2024-04-22 | 3,784 | 3,798 | 3,730 | 3,757 | 1,243,900 | 3,757 |
| 2024-04-19 | 3,800 | 3,810 | 3,727 | 3,757 | 1,498,300 | 3,757 |
| 2024-04-18 | 3,764 | 3,813 | 3,757 | 3,785 | 1,118,900 | 3,785 |
| 2024-04-17 | 3,787 | 3,793 | 3,713 | 3,762 | 1,439,500 | 3,762 |
| 2024-04-16 | 3,870 | 3,876 | 3,757 | 3,772 | 1,566,800 | 3,772 |
| 2024-04-15 | 3,959 | 3,966 | 3,896 | 3,933 | 1,256,700 | 3,933 |
| 2024-04-12 | 3,976 | 4,034 | 3,945 | 3,982 | 1,659,200 | 3,982 |
| 2024-04-11 | 3,826 | 3,963 | 3,806 | 3,931 | 1,711,900 | 3,931 |
| 2024-04-10 | 3,845 | 3,881 | 3,829 | 3,842 | 657,400 | 3,842 |
| 2024-04-09 | 3,860 | 3,866 | 3,807 | 3,825 | 1,149,600 | 3,825 |
| 2024-04-08 | 3,844 | 3,873 | 3,827 | 3,853 | 842,400 | 3,853 |
| 2024-04-05 | 3,753 | 3,838 | 3,750 | 3,828 | 950,900 | 3,828 |
| 2024-04-04 | 3,800 | 3,856 | 3,774 | 3,818 | 1,603,800 | 3,818 |
| 2024-04-03 | 3,795 | 3,807 | 3,758 | 3,780 | 1,773,800 | 3,780 |
| 2024-04-02 | 3,855 | 3,868 | 3,774 | 3,811 | 1,944,600 | 3,811 |
| 2024-04-01 | 4,060 | 4,062 | 3,836 | 3,859 | 2,228,000 | 3,859 |
| 2024-03-29 | 3,976 | 4,065 | 3,970 | 4,043 | 1,112,900 | 4,043 |
| 2024-03-28 | 4,109 | 4,122 | 3,980 | 4,005 | 2,257,400 | 4,005 |
| 2024-03-27 | 3,955 | 4,108 | 3,955 | 4,076 | 2,520,500 | 4,076 |
| 2024-03-26 | 3,990 | 4,015 | 3,941 | 3,989 | 1,454,500 | 3,989 |
| 2024-03-25 | 3,995 | 4,055 | 3,976 | 3,995 | 1,562,800 | 3,995 |
| 2024-03-22 | 4,000 | 4,018 | 3,947 | 3,964 | 1,391,900 | 3,964 |
| 2024-03-21 | 3,997 | 4,031 | 3,954 | 3,986 | 2,124,800 | 3,986 |
| 2024-03-19 | 3,814 | 3,964 | 3,812 | 3,943 | 2,828,800 | 3,943 |
| 2024-03-18 | 3,744 | 3,831 | 3,721 | 3,815 | 1,768,100 | 3,815 |
| 2024-03-15 | 3,676 | 3,735 | 3,664 | 3,714 | 2,137,700 | 3,714 |
| 2024-03-14 | 3,650 | 3,666 | 3,597 | 3,653 | 2,121,100 | 3,653 |
| 2024-03-13 | 3,558 | 3,586 | 3,455 | 3,542 | 2,268,600 | 3,542 |
| 2024-03-12 | 3,495 | 3,600 | 3,451 | 3,600 | 1,978,300 | 3,600 |
| 2024-03-11 | 3,484 | 3,521 | 3,447 | 3,521 | 1,216,300 | 3,521 |
| 2024-03-08 | 3,492 | 3,536 | 3,453 | 3,514 | 1,351,000 | 3,514 |
| 2024-03-07 | 3,460 | 3,526 | 3,458 | 3,483 | 1,204,200 | 3,483 |
| 2024-03-06 | 3,421 | 3,509 | 3,421 | 3,471 | 1,616,200 | 3,471 |
| 2024-03-05 | 3,451 | 3,482 | 3,412 | 3,464 | 1,390,600 | 3,464 |
| 2024-03-04 | 3,525 | 3,539 | 3,481 | 3,490 | 1,334,700 | 3,490 |
| 2024-03-01 | 3,507 | 3,523 | 3,472 | 3,473 | 1,129,800 | 3,473 |
| 2024-02-29 | 3,460 | 3,528 | 3,455 | 3,525 | 1,740,100 | 3,525 |
| 2024-02-28 | 3,465 | 3,512 | 3,459 | 3,474 | 1,049,400 | 3,474 |
| 2024-02-27 | 3,490 | 3,490 | 3,438 | 3,471 | 1,167,400 | 3,471 |
| 2024-02-26 | 3,549 | 3,564 | 3,461 | 3,477 | 1,367,900 | 3,477 |
| 2024-02-22 | 3,434 | 3,518 | 3,421 | 3,511 | 2,428,300 | 3,511 |
| 2024-02-21 | 3,439 | 3,492 | 3,411 | 3,483 | 1,889,500 | 3,483 |
| 2024-02-20 | 3,500 | 3,512 | 3,435 | 3,476 | 1,526,100 | 3,476 |
| 2024-02-19 | 3,495 | 3,522 | 3,456 | 3,516 | 1,163,400 | 3,516 |
| 2024-02-16 | 3,541 | 3,554 | 3,470 | 3,498 | 1,990,800 | 3,498 |
| 2024-02-15 | 3,660 | 3,662 | 3,491 | 3,510 | 3,781,800 | 3,510 |
| 2024-02-14 | 3,627 | 3,657 | 3,560 | 3,655 | 5,420,000 | 3,655 |
| 2024-02-13 | 3,318 | 3,400 | 3,313 | 3,390 | 2,688,100 | 3,390 |
| 2024-02-09 | 3,284 | 3,388 | 3,269 | 3,349 | 1,796,800 | 3,349 |
| 2024-02-08 | 3,320 | 3,333 | 3,274 | 3,284 | 1,488,600 | 3,284 |
| 2024-02-07 | 3,259 | 3,307 | 3,232 | 3,305 | 1,375,300 | 3,305 |
| 2024-02-06 | 3,211 | 3,254 | 3,211 | 3,233 | 1,829,100 | 3,233 |
| 2024-02-05 | 3,340 | 3,346 | 3,268 | 3,272 | 1,615,400 | 3,272 |
| 2024-02-02 | 3,237 | 3,312 | 3,228 | 3,306 | 2,445,100 | 3,306 |
| 2024-02-01 | 3,192 | 3,219 | 3,178 | 3,183 | 1,310,800 | 3,183 |
| 2024-01-31 | 3,152 | 3,207 | 3,146 | 3,207 | 1,819,100 | 3,207 |
| 2024-01-30 | 3,189 | 3,212 | 3,176 | 3,188 | 1,372,800 | 3,188 |
| 2024-01-29 | 3,189 | 3,200 | 3,152 | 3,189 | 1,606,000 | 3,189 |
| 2024-01-26 | 3,232 | 3,232 | 3,168 | 3,171 | 2,094,700 | 3,171 |
| 2024-01-25 | 3,230 | 3,257 | 3,213 | 3,230 | 2,037,200 | 3,230 |
| 2024-01-24 | 3,265 | 3,274 | 3,223 | 3,269 | 1,832,400 | 3,269 |
| 2024-01-23 | 3,335 | 3,357 | 3,254 | 3,286 | 1,657,900 | 3,286 |
| 2024-01-22 | 3,305 | 3,332 | 3,291 | 3,321 | 1,456,500 | 3,321 |
| 2024-01-19 | 3,392 | 3,398 | 3,297 | 3,326 | 1,410,400 | 3,326 |
| 2024-01-18 | 3,305 | 3,364 | 3,300 | 3,347 | 1,311,900 | 3,347 |
| 2024-01-17 | 3,286 | 3,358 | 3,286 | 3,318 | 1,831,700 | 3,318 |
| 2024-01-16 | 3,423 | 3,423 | 3,299 | 3,299 | 1,246,600 | 3,299 |
| 2024-01-15 | 3,362 | 3,423 | 3,336 | 3,392 | 1,086,600 | 3,392 |
| 2024-01-12 | 3,340 | 3,389 | 3,318 | 3,382 | 2,825,000 | 3,382 |
| 2024-01-11 | 3,338 | 3,356 | 3,211 | 3,255 | 3,762,800 | 3,255 |
| 2024-01-10 | 3,337 | 3,350 | 3,301 | 3,338 | 1,742,000 | 3,338 |
| 2024-01-09 | 3,300 | 3,394 | 3,293 | 3,351 | 1,889,200 | 3,351 |
| 2024-01-05 | 3,327 | 3,359 | 3,291 | 3,292 | 2,145,600 | 3,292 |
| 2024-01-04 | 3,327 | 3,393 | 3,280 | 3,391 | 1,235,600 | 3,391 |
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
