1. HOME >
  2. 株価時系列 >
  3. 7532 >
  4. 2020年

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 [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,3782,3992,3572,3881,198,4002,388
2020-12-292,3372,3802,3302,379922,3002,379
2020-12-282,3262,3572,3232,3521,092,1002,352
2020-12-252,3572,3592,3082,323414,6002,323
2020-12-242,3342,3572,3292,341505,2002,341
2020-12-232,3222,3532,3182,3431,003,8002,343
2020-12-222,3832,3862,3052,3201,413,1002,320
2020-12-212,3812,4122,3732,3971,235,9002,397
2020-12-182,4002,4082,3742,3961,635,5002,396
2020-12-172,3352,3792,3222,3701,308,4002,370
2020-12-162,4002,4012,3152,3241,032,2002,324
2020-12-152,4132,4252,3602,3861,245,9002,386
2020-12-142,4472,4712,3782,3811,396,0002,381
2020-12-112,4642,4742,4242,4411,089,7002,441
2020-12-102,4962,5112,4422,4841,602,7002,484
2020-12-092,4612,5002,4532,4931,198,0002,493
2020-12-082,4772,4882,4522,4851,219,8002,485
2020-12-072,4772,4832,4262,4701,164,0002,470
2020-12-042,4902,5322,4552,5141,963,8002,514
2020-12-032,5212,5652,5062,5232,215,7002,523
2020-12-022,4822,5172,4472,4682,618,0002,468
2020-12-012,5282,5282,4892,4931,936,7002,493
2020-11-302,4452,4702,4112,4673,399,0002,467
2020-11-272,4202,4722,4172,4511,687,6002,451
2020-11-262,4092,4282,3882,417975,8002,417
2020-11-252,4622,4762,3812,4001,936,5002,400
2020-11-242,4832,5122,4802,4851,922,2002,485
2020-11-202,5192,5192,4452,4591,380,8002,459
2020-11-192,4692,5372,4482,5321,810,2002,532
2020-11-182,4602,4642,4372,456937,9002,456
2020-11-172,4992,5072,4292,4551,552,3002,455
2020-11-162,4662,5162,4542,5081,629,0002,508
2020-11-132,4522,4852,4392,4661,471,6002,466
2020-11-122,5112,5452,4612,4832,081,3002,483
2020-11-112,5452,5452,4352,4873,181,5002,487
2020-11-102,3892,4172,3222,3453,299,4002,345
2020-11-092,3382,3922,3312,3881,452,4002,388
2020-11-062,2992,3162,2782,2941,315,2002,294
2020-11-052,2672,3092,2672,2991,269,3002,299
2020-11-042,3132,3192,2662,2821,255,7002,282
2020-11-022,2342,2962,2282,2901,931,1002,290
2020-10-302,2102,2472,2042,2224,273,1002,222
2020-10-292,2892,3122,2842,2981,454,5002,298
2020-10-282,2772,3262,2732,3201,297,3002,320
2020-10-272,2852,3142,2482,3141,077,0002,314
2020-10-262,2982,3102,2612,2621,076,6002,262
2020-10-232,2932,3162,2582,3011,715,4002,301
2020-10-222,3602,3632,3082,3271,836,5002,327
2020-10-212,3982,4182,3912,4001,090,7002,400
2020-10-202,4102,4352,3772,3811,527,9002,381
2020-10-192,4372,4452,4022,4181,317,4002,418
2020-10-162,3982,4352,3632,4271,920,2002,427
2020-10-152,4462,4522,4142,431941,4002,431
2020-10-142,4222,4522,4182,4411,355,7002,441
2020-10-132,4012,4342,4012,4271,232,7002,427
2020-10-122,3812,4112,3692,3961,322,9002,396
2020-10-092,4282,4422,4112,414974,1002,414
2020-10-082,4142,4432,4092,4261,013,4002,426
2020-10-072,3842,4142,3802,4051,679,5002,405
2020-10-062,4962,5132,3992,4061,974,5002,406
2020-10-052,4742,5222,4582,4811,337,4002,481
2020-10-022,5232,5262,4492,4632,818,0002,463
2020-09-302,4032,4572,3962,4502,053,1002,450
2020-09-292,4012,4212,3472,4031,364,3002,403
2020-09-282,3912,4142,3802,4102,116,3002,410
2020-09-252,3372,3502,3252,3441,425,8002,344
2020-09-242,3302,3772,3282,3501,545,1002,350
2020-09-232,3382,3472,3062,3321,878,3002,332
2020-09-182,3012,3092,2832,3091,927,4002,309
2020-09-172,3142,3272,2882,3161,565,5002,316
2020-09-162,3142,3462,3072,345925,0002,345
2020-09-152,3042,3132,2922,3001,421,0002,300
2020-09-142,3002,3262,2972,3161,200,5002,316
2020-09-112,3622,3622,3132,3441,582,7002,344
2020-09-102,3452,3562,3022,3161,302,2002,316
2020-09-092,3432,3702,3152,3482,035,0002,348
2020-09-082,4102,4232,3632,3781,160,6002,378
2020-09-072,4292,4792,4002,4001,208,9002,400
2020-09-042,4782,5022,4642,479863,4002,479
2020-09-032,5572,5592,5102,513969,8002,513
2020-09-022,5002,5282,4962,5191,502,3002,519
2020-09-012,4762,5012,4492,4891,259,6002,489
2020-08-312,4882,5172,4832,4911,116,0002,491
2020-08-282,4882,5002,4322,4571,358,1002,457
2020-08-272,5392,5422,5062,511752,9002,511
2020-08-262,5432,5522,5032,5151,185,3002,515
2020-08-252,6242,6272,5492,5561,593,1002,556
2020-08-242,5672,6122,5552,6091,478,4002,609
2020-08-212,5782,5782,5362,5671,332,4002,567
2020-08-202,5742,5752,5252,5381,352,7002,538
2020-08-192,5002,5762,5002,5501,670,0002,550
2020-08-182,4432,4912,4382,480968,4002,480
2020-08-172,4722,4742,4472,4651,312,0002,465
2020-08-142,4722,4722,4102,4462,302,2002,446
2020-08-132,5072,5942,4932,5104,129,9002,510
2020-08-122,3072,3422,2722,3222,205,2002,322
2020-08-112,3202,3232,2992,3112,055,3002,311
2020-08-072,3402,3622,3122,342984,2002,342
2020-08-062,3692,3732,3142,3251,142,6002,325
2020-08-052,3592,3702,3192,3541,573,1002,354
2020-08-042,4002,4062,3482,3651,624,7002,365
2020-08-032,4032,4132,3822,410984,0002,410
2020-07-312,4482,4642,4032,4031,606,4002,403
2020-07-302,4502,5032,4302,4921,909,5002,492
2020-07-292,3862,4332,3812,4231,116,5002,423
2020-07-282,3952,4122,3902,409950,7002,409
2020-07-272,3602,3912,3392,382990,0002,382
2020-07-222,3472,3792,3342,363831,5002,363
2020-07-212,3712,3882,3502,3601,140,3002,360
2020-07-202,3832,4092,3542,363861,8002,363
2020-07-172,3512,3802,3412,3681,304,3002,368
2020-07-162,3512,3792,3372,3681,862,6002,368
2020-07-152,3662,4122,3432,4061,673,8002,406
2020-07-142,3632,4002,3612,3941,957,1002,394
2020-07-132,4302,4402,3772,4052,173,2002,405
2020-07-102,5002,5212,4202,4201,839,6002,420
2020-07-092,4722,5692,4572,5082,880,4002,508
2020-07-082,4482,4522,4032,4221,426,3002,422
2020-07-072,3802,4272,3722,4071,003,3002,407
2020-07-062,4072,4182,3672,3751,064,1002,375
2020-07-032,3252,3922,3212,3911,083,3002,391
2020-07-022,3722,3962,3062,3151,922,6002,315
2020-07-012,3572,4012,3352,3601,197,4002,360
2020-06-302,4352,4472,3642,3691,650,2002,369
2020-06-292,3862,4182,3712,3961,078,6002,396
2020-06-262,3932,4232,3812,4091,037,7002,409
2020-06-252,3722,4202,3672,3901,166,2002,390
2020-06-242,3862,3952,3322,351846,4002,351
2020-06-232,3482,3932,3482,3671,130,4002,367
2020-06-222,3302,3812,3232,345866,0002,345
2020-06-192,3012,3332,2972,3231,472,0002,323
2020-06-182,2702,3112,2642,302924,0002,302
2020-06-172,3402,3542,2992,314913,8002,314
2020-06-162,2782,3142,2592,2971,408,5002,297
2020-06-152,2792,3202,2652,2661,091,1002,266
2020-06-122,2672,3302,2412,2981,932,1002,298
2020-06-112,3082,3272,2622,2762,402,8002,276
2020-06-102,2012,2262,1862,2081,822,7002,208
2020-06-092,1202,1992,1182,1942,523,9002,194
2020-06-082,1502,1552,0962,1152,832,8002,115
2020-06-052,1602,1772,1472,1551,453,9002,155
2020-06-042,2142,2502,1642,1871,784,9002,187
2020-06-032,2552,2612,1972,2111,495,4002,211
2020-06-022,2012,2352,1782,2301,783,8002,230
2020-06-012,1892,1972,1582,1681,220,2002,168
2020-05-292,1602,2112,1422,1714,288,3002,171
2020-05-282,0242,1872,0232,1773,183,6002,177
2020-05-272,2022,2062,1202,1232,182,9002,123
2020-05-262,2092,2272,1932,2051,607,5002,205
2020-05-252,1132,1822,0922,1821,788,3002,182
2020-05-222,0762,1372,0602,1021,826,9002,102
2020-05-212,0802,0882,0482,0752,211,3002,075
2020-05-202,0122,0672,0042,0441,909,1002,044
2020-05-192,0302,0532,0152,0471,601,5002,047
2020-05-182,0372,0492,0072,0311,909,9002,031
2020-05-152,0282,0311,9922,0201,527,0002,020
2020-05-142,0352,0472,0122,0142,146,1002,014
2020-05-131,9862,0241,9852,0242,983,2002,024
2020-05-122,0202,0371,9972,0033,654,9002,003
2020-05-112,0532,0772,0232,0343,638,7002,034
2020-05-082,1172,1642,0822,1002,210,2002,100
2020-05-072,0902,1152,0732,0801,919,2002,080
2020-05-012,0692,1082,0622,1081,674,8002,108
2020-04-302,1212,1302,0742,0822,929,9002,082
2020-04-282,0702,1062,0532,1041,299,3002,104
2020-04-272,1002,1102,0602,0691,267,0002,069
2020-04-242,0792,0882,0632,0741,689,8002,074
2020-04-232,1112,1222,0782,0951,277,3002,095
2020-04-222,0972,1142,0712,0991,310,6002,099
2020-04-212,0982,1422,0862,0891,682,8002,089
2020-04-202,1282,1542,0852,0981,431,9002,098
2020-04-172,1002,1572,0882,1542,086,8002,154
2020-04-161,9972,0811,9892,0761,742,0002,076
2020-04-151,9582,0301,9582,0174,191,8002,017
2020-04-141,9171,9301,8971,9282,362,6001,928
2020-04-131,8851,9331,8781,8873,193,3001,887
2020-04-101,9782,0061,9612,0011,292,1002,001
2020-04-091,9852,0051,9782,0001,609,5002,000
2020-04-082,0202,0211,9791,9892,601,5001,989
2020-04-072,0442,0901,9992,0082,546,0002,008
2020-04-061,9502,0211,9502,0042,469,2002,004
2020-04-031,9551,9881,9481,9722,434,1001,972
2020-04-021,9792,0221,9511,9592,125,5001,959
2020-04-012,0282,0912,0152,0243,115,1002,024
2020-03-312,1192,1742,0382,0494,426,0002,049
2020-03-302,0152,0681,9702,0583,426,0002,058
2020-03-271,9542,0321,9232,0323,263,1002,032
2020-03-261,8281,9431,8041,9143,561,8001,914
2020-03-251,8541,9101,8241,8602,889,0001,860
2020-03-241,8021,8531,7531,8143,128,6001,814
2020-03-231,7921,8161,7321,7664,996,5001,766
2020-03-191,8901,8901,7481,7786,869,1001,778
2020-03-181,8621,9481,8491,8504,158,6001,850
2020-03-171,7011,8391,7001,8104,554,8001,810
2020-03-161,7781,8011,7111,7204,172,5001,720
2020-03-131,7821,8491,6821,8045,332,2001,804
2020-03-121,8331,8761,8171,8624,261,9001,862
2020-03-111,8831,9191,8581,8733,166,7001,873
2020-03-101,8071,8621,7491,8433,651,1001,843
2020-03-091,8371,8551,7981,8042,583,7001,804
2020-03-061,8871,9101,8541,8772,703,7001,877
2020-03-051,8981,9231,8741,9172,495,0001,917
2020-03-041,8591,9021,8331,8693,048,8001,869
2020-03-031,8591,8881,8431,8693,900,9001,869
2020-03-021,7621,8281,7511,8234,064,3001,823
2020-02-281,7901,8061,7691,7884,861,0001,788
2020-02-271,8511,8731,8111,8332,368,4001,833
2020-02-261,9101,9141,8551,8863,426,8001,886
2020-02-251,8971,9201,8831,9102,918,6001,910
2020-02-211,9661,9821,9481,9571,508,5001,957
2020-02-201,9801,9971,9591,9622,260,8001,962
2020-02-191,9421,9691,9341,9531,457,0001,953
2020-02-181,9351,9421,9181,9231,381,9001,923
2020-02-171,9411,9561,9221,9471,594,2001,947
2020-02-141,9701,9771,9381,9482,393,0001,948
2020-02-131,9491,9911,9371,9803,030,4001,980
2020-02-122,0402,0521,9821,9894,233,2001,989
2020-02-101,9802,0081,9671,9813,629,0001,981
2020-02-072,0312,0531,9972,0145,341,2002,014
2020-02-062,0022,1221,9942,08410,348,1002,084
2020-02-051,7851,7971,7671,7701,844,0001,770
2020-02-041,7471,7691,7451,7661,250,2001,766
2020-02-031,7501,7631,7401,7461,918,1001,746
2020-01-311,7511,7711,7411,7672,709,8001,767
2020-01-301,7771,7821,7341,7447,288,0001,744
2020-01-291,7401,7691,7391,7553,001,2001,755
2020-01-281,7211,7451,7211,7413,471,3001,741
2020-01-271,7101,7411,6941,7356,455,5001,735
2020-01-241,7851,7971,7631,7803,372,9001,780
2020-01-231,8281,8351,8021,8071,934,8001,807
2020-01-221,8001,8251,7941,8141,773,6001,814
2020-01-211,8401,8581,8161,8161,892,0001,816
2020-01-201,8741,8861,8601,8641,493,1001,864
2020-01-171,8761,8781,8481,8582,298,5001,858
2020-01-161,8481,8541,8321,8511,706,9001,851
2020-01-151,8521,8671,8361,8503,089,5001,850
2020-01-141,9001,9031,8541,8673,889,9001,867
2020-01-101,9161,9341,9071,9321,657,7001,932
2020-01-091,9141,9271,9131,9151,661,8001,915
2020-01-081,8721,9071,8561,9002,129,2001,900
2020-01-071,8691,9291,8611,9203,243,7001,920
2020-01-061,8021,8361,7941,8292,057,5001,829

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