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
2025-02-074,3904,3974,2954,3082,323,6004,308
2025-02-064,3614,4164,3614,3901,443,1004,390
2025-02-054,2764,3384,2764,3181,425,8004,318
2025-02-044,2954,3304,2534,2681,694,7004,268
2025-02-034,3004,3054,2444,2661,367,5004,266
2025-01-314,3794,3864,3274,3321,041,5004,332
2025-01-304,3054,3904,3014,379705,4004,379
2025-01-294,2604,3654,2504,3541,378,0004,354
2025-01-284,1304,2754,1224,2361,895,6004,236
2025-01-274,0704,1404,0274,1191,507,0004,119
2025-01-244,1104,1294,0634,0691,063,5004,069
2025-01-234,1064,1144,0544,1041,519,4004,104
2025-01-224,1534,1534,0714,0901,520,1004,090
2025-01-214,1674,1814,1094,128912,1004,128
2025-01-204,1124,1664,1064,152769,9004,152
2025-01-174,1264,1574,0734,132844,2004,132
2025-01-164,1274,1714,1214,1251,225,7004,125
2025-01-154,1414,1654,0624,0821,392,1004,082
2025-01-144,1824,1944,0904,1211,721,9004,121
2025-01-104,2264,2694,2224,2261,192,6004,226
2025-01-094,2594,2974,1954,2061,326,2004,206
2025-01-084,3194,3244,2054,2541,885,1004,254
2025-01-074,2754,3244,2614,3161,243,4004,316
2025-01-064,3264,3624,2594,2771,751,0004,277

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