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 |
---|---|---|---|---|---|---|
2025-02-07 | 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