1. HOME >
  2. 株価時系列 >
  3. 7532 >
  4. 2021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 [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,5821,6001,5701,5871,278,3001,587
2021-12-291,5851,6131,5771,6001,507,3001,600
2021-12-281,5551,5951,5521,5952,104,7001,595
2021-12-271,5991,6011,5611,5821,602,3001,582
2021-12-241,6261,6321,6021,6061,173,5001,606
2021-12-231,6651,6761,6181,6261,528,7001,626
2021-12-221,6521,6581,6261,6352,129,2001,635
2021-12-211,6351,6901,6261,6522,551,6001,652
2021-12-201,6201,6321,5961,6062,281,2001,606
2021-12-171,6411,6571,6081,6193,871,2001,619
2021-12-161,7001,7051,6391,6501,860,2001,650
2021-12-151,6791,7031,6661,6762,300,5001,676
2021-12-141,7221,7341,6771,6843,863,4001,684
2021-12-131,7591,7631,7201,7223,217,9001,722
2021-12-101,8161,8171,7611,7612,736,7001,761
2021-12-091,8491,8521,8161,8362,136,9001,836
2021-12-081,8461,8621,8281,8412,437,8001,841
2021-12-071,8821,8941,8561,8712,204,7001,871
2021-12-061,8551,8921,8341,8532,167,9001,853
2021-12-031,8081,8701,7971,8613,404,2001,861
2021-12-021,8631,8691,7931,8293,768,7001,829
2021-12-011,8961,9001,8371,8863,454,0001,886
2021-11-302,0122,0191,9341,9363,576,0001,936
2021-11-292,0052,0241,9901,9932,284,8001,993
2021-11-262,0502,0681,9942,0322,282,3002,032
2021-11-252,1422,1562,0832,0841,825,1002,084
2021-11-242,1842,2052,1722,1792,448,5002,179
2021-11-222,1792,1992,1732,1931,341,7002,193
2021-11-192,1762,1992,1532,1982,079,3002,198
2021-11-182,1822,2162,1712,2002,439,5002,200
2021-11-172,2522,2662,1882,2142,315,8002,214
2021-11-162,2272,2922,2142,2822,139,1002,282
2021-11-152,2112,2282,1952,2052,533,9002,205
2021-11-122,1802,2692,1762,2284,911,0002,228
2021-11-112,1622,1992,1342,1696,287,7002,169
2021-11-102,4072,4492,3992,3991,709,8002,399
2021-11-092,3892,4032,3662,3822,020,4002,382
2021-11-082,4442,4442,3882,4051,321,7002,405
2021-11-052,4392,4552,3962,4241,587,9002,424
2021-11-042,4612,4672,4202,446984,3002,446
2021-11-022,4682,4922,4342,459882,9002,459
2021-11-012,4202,4602,3942,4551,557,2002,455
2021-10-292,4292,4292,3842,3861,710,1002,386
2021-10-282,4222,4492,4132,4421,127,0002,442
2021-10-272,3662,4182,3622,4171,011,0002,417
2021-10-262,4222,4272,3702,3861,222,5002,386
2021-10-252,4092,4112,3672,3801,987,9002,380
2021-10-222,4202,4652,3952,4311,560,5002,431
2021-10-212,4612,4712,3942,4242,657,4002,424
2021-10-202,5232,5242,4682,5012,052,4002,501
2021-10-192,5412,5622,5292,5401,162,9002,540
2021-10-182,5262,5352,4902,5051,291,1002,505
2021-10-152,5462,5502,5122,5212,328,1002,521
2021-10-142,4762,5522,4552,5151,721,8002,515
2021-10-132,4382,5042,4282,4812,611,8002,481
2021-10-122,4632,5082,4392,4882,977,8002,488
2021-10-112,4002,4972,3962,4862,139,9002,486
2021-10-082,4242,4382,3662,3961,675,7002,396
2021-10-072,3562,4052,3462,3882,830,8002,388
2021-10-062,3152,3752,3072,3533,075,0002,353
2021-10-052,3822,4102,3632,3833,330,4002,383
2021-10-042,3652,4982,3622,4295,661,0002,429
2021-10-012,3132,3422,2952,3274,584,7002,327
2021-09-302,2322,3222,2172,3187,267,0002,318
2021-09-292,1272,1862,0342,1846,938,1002,184
2021-09-282,0502,1422,0482,1195,737,6002,119
2021-09-272,0142,0541,9992,0502,340,9002,050
2021-09-241,9742,0041,9711,9942,260,1001,994
2021-09-222,0132,0221,9841,9902,856,5001,990
2021-09-211,9982,0441,9822,0332,217,7002,033
2021-09-171,9672,0251,9612,0227,683,4002,022
2021-09-162,0102,0201,9611,9754,568,7001,975
2021-09-152,0902,0942,0432,0444,462,3002,044
2021-09-142,1452,1882,1362,1601,762,7002,160
2021-09-132,1342,1552,1202,1541,973,1002,154
2021-09-102,0982,1402,0972,1403,144,4002,140
2021-09-092,1562,1722,1122,1132,687,1002,113
2021-09-082,2002,2222,1712,1852,843,2002,185
2021-09-072,0692,1802,0662,1764,112,7002,176
2021-09-062,1212,1312,0922,1272,362,8002,127
2021-09-032,1072,1732,1072,1432,139,2002,143
2021-09-022,1362,1572,1212,1371,471,8002,137
2021-09-012,1112,1592,1092,1441,485,0002,144
2021-08-312,1192,1192,0852,0972,059,3002,097
2021-08-302,1202,1282,0912,1181,515,9002,118
2021-08-272,1562,1592,1012,1271,840,5002,127
2021-08-262,1242,1672,1192,1611,666,8002,161
2021-08-252,1632,1982,1552,1731,516,0002,173
2021-08-242,1532,1842,1512,1822,343,0002,182
2021-08-232,1352,1732,1322,1512,240,7002,151
2021-08-202,1182,1492,1022,1312,468,3002,131
2021-08-192,0842,0862,0422,0753,018,9002,075
2021-08-182,0922,1252,0622,1087,112,7002,108
2021-08-172,2922,3102,2382,2422,086,4002,242
2021-08-162,3002,3052,2772,2831,122,8002,283
2021-08-132,2912,3352,2882,320927,9002,320
2021-08-122,2892,2922,2652,2851,130,3002,285
2021-08-112,2842,2912,2542,2751,722,0002,275
2021-08-102,2892,3102,2622,2921,372,5002,292
2021-08-062,2792,2922,2582,282859,0002,282
2021-08-052,2832,3222,2832,297590,8002,297
2021-08-042,2832,2902,2732,290835,7002,290
2021-08-032,3272,3272,2542,2751,855,0002,275
2021-08-022,3172,3682,3072,3551,343,6002,355
2021-07-302,2852,2872,2402,2831,617,1002,283
2021-07-292,3522,3532,3002,3101,710,7002,310
2021-07-282,3822,3882,3592,366777,2002,366
2021-07-272,4102,4142,3862,389786,1002,389
2021-07-262,4112,4182,3852,396808,6002,396
2021-07-212,3702,4122,3632,381920,2002,381
2021-07-202,3512,3562,3122,3511,268,7002,351
2021-07-192,3512,3702,3392,368953,3002,368
2021-07-162,3792,3892,3632,3771,068,2002,377
2021-07-152,4632,4642,3902,4001,075,0002,400
2021-07-142,4242,4702,4122,4541,052,7002,454
2021-07-132,4152,4442,4092,436906,1002,436
2021-07-122,3792,4162,3632,4091,480,3002,409
2021-07-092,3392,3842,3142,3501,884,8002,350
2021-07-082,4332,4352,3892,3891,854,1002,389
2021-07-072,3522,3952,3402,3841,315,4002,384
2021-07-062,3702,3732,3362,371841,5002,371
2021-07-052,3542,3782,3452,367861,6002,367
2021-07-022,3402,3692,3342,3461,330,4002,346
2021-07-012,3072,3392,2902,3301,140,5002,330
2021-06-302,3262,3362,2882,3061,366,3002,306
2021-06-292,2942,3242,2712,3121,362,3002,312
2021-06-282,2852,3382,2762,3231,726,2002,323
2021-06-252,3102,3172,2772,3091,429,4002,309
2021-06-242,3222,3322,2982,3051,133,4002,305
2021-06-232,3432,3542,3162,3211,105,8002,321
2021-06-222,2982,3342,2822,318848,0002,318
2021-06-212,2692,2862,2442,2751,410,4002,275
2021-06-182,3192,3262,2972,3022,194,7002,302
2021-06-172,3722,3872,3112,3192,028,8002,319
2021-06-162,4152,4422,4042,4141,282,9002,414
2021-06-152,3622,4172,3532,4151,454,0002,415
2021-06-142,3812,3932,3232,355930,9002,355
2021-06-112,4722,4732,3462,3642,718,9002,364
2021-06-102,3302,3672,3172,3222,192,6002,322
2021-06-092,3062,3152,2842,2901,318,2002,290
2021-06-082,2482,2852,2432,272883,2002,272
2021-06-072,2472,2622,2222,2501,114,5002,250
2021-06-042,2762,2782,2182,2482,092,8002,248
2021-06-032,2962,3132,2652,3063,242,1002,306
2021-06-022,1152,1992,0922,1962,391,9002,196
2021-06-012,1572,1722,1142,1251,183,9002,125
2021-05-312,1972,2192,1502,1561,048,3002,156
2021-05-282,2102,2192,1902,2001,675,2002,200
2021-05-272,1622,1942,1572,1943,831,4002,194
2021-05-262,2122,2292,1872,1881,636,6002,188
2021-05-252,2452,2572,2232,2371,005,5002,237
2021-05-242,2672,2842,2412,246933,1002,246
2021-05-212,2752,2842,2462,274899,0002,274
2021-05-202,2542,2842,2492,2681,238,4002,268
2021-05-192,2112,2572,2022,2552,020,1002,255
2021-05-182,1522,2522,1522,2392,058,0002,239
2021-05-172,1862,1942,1432,1571,611,3002,157
2021-05-142,1812,2142,1662,2031,400,6002,203
2021-05-132,1902,2082,1702,1811,278,0002,181
2021-05-122,2892,3012,1782,2032,805,3002,203
2021-05-112,3252,3512,2842,2991,458,6002,299
2021-05-102,3172,3712,3092,3611,262,5002,361
2021-05-072,3382,3542,3292,3291,117,6002,329
2021-05-062,3992,4192,3352,3451,486,8002,345
2021-04-302,3812,3952,3482,3551,307,2002,355
2021-04-282,3852,3942,3602,362803,7002,362
2021-04-272,3602,3892,3322,3851,779,6002,385
2021-04-262,3972,4372,3912,425837,1002,425
2021-04-232,3962,4062,3722,4011,071,8002,401
2021-04-222,3412,4102,3412,4041,772,0002,404
2021-04-212,4002,4072,3382,3441,848,6002,344
2021-04-202,4682,4682,4082,4201,156,1002,420
2021-04-192,4872,4982,4572,4681,128,3002,468
2021-04-162,5612,5692,4932,509949,0002,509
2021-04-152,5452,5492,5262,535661,3002,535
2021-04-142,5622,5752,5422,567795,7002,567
2021-04-132,5502,5822,5322,561872,0002,561
2021-04-122,5882,5882,5132,5411,269,4002,541
2021-04-092,6202,6332,5802,581904,9002,581
2021-04-082,6452,6642,6122,6211,324,6002,621
2021-04-072,5832,6092,5632,5951,266,3002,595
2021-04-062,6132,6332,5602,567985,9002,567
2021-04-052,6062,6082,5832,593562,8002,593
2021-04-022,6392,6412,5782,597622,1002,597
2021-04-012,6302,6572,6042,620830,7002,620
2021-03-312,6342,6832,6072,6111,214,6002,611
2021-03-302,7542,7542,6442,6521,273,5002,652
2021-03-292,6602,7222,6512,7041,553,5002,704
2021-03-262,6182,6482,5732,6401,634,2002,640
2021-03-252,5662,6242,5602,6151,863,9002,615
2021-03-242,5342,5732,5282,5281,245,6002,528
2021-03-232,5272,5832,5112,5301,223,7002,530
2021-03-222,5602,5692,5142,5281,495,9002,528
2021-03-192,6172,6282,5602,5602,345,9002,560
2021-03-182,5862,6662,5752,6661,486,2002,666
2021-03-172,6002,6062,5612,5981,172,5002,598
2021-03-162,5782,6062,5602,6061,309,1002,606
2021-03-152,5912,6122,5372,5911,760,9002,591
2021-03-122,5502,5812,5462,5661,861,1002,566
2021-03-112,5332,5812,5192,5491,484,5002,549
2021-03-102,5832,6372,5622,6101,627,8002,610
2021-03-092,5862,6092,5422,5821,719,6002,582
2021-03-082,7382,7402,5912,6072,177,0002,607
2021-03-052,6942,7132,6422,7131,586,1002,713
2021-03-042,6562,7092,6262,6921,905,8002,692
2021-03-032,5392,6732,5232,6611,881,3002,661
2021-03-022,5582,5622,5112,5281,164,0002,528
2021-03-012,5222,5452,5112,5421,205,9002,542
2021-02-262,5102,5532,4782,4952,069,2002,495
2021-02-252,5432,5592,4942,4941,204,0002,494
2021-02-242,4502,5152,4062,4972,450,8002,497
2021-02-222,5752,5962,5442,550988,5002,550
2021-02-192,5722,6022,5502,579893,6002,579
2021-02-182,5842,6432,5712,5871,576,4002,587
2021-02-172,7052,7052,5892,5981,499,7002,598
2021-02-162,6942,7232,6632,7061,004,4002,706
2021-02-152,6582,6932,6392,6851,050,0002,685
2021-02-122,5702,6412,5532,6383,302,7002,638
2021-02-102,4552,5442,4352,5381,469,2002,538
2021-02-092,4532,4702,4332,457689,1002,457
2021-02-082,4192,4622,4042,4601,226,6002,460
2021-02-052,4262,4272,3952,4191,212,7002,419
2021-02-042,3982,4182,3862,4111,006,0002,411
2021-02-032,3892,3972,3642,3921,328,3002,392
2021-02-022,4002,4192,3792,397939,7002,397
2021-02-012,3702,4022,3622,3901,086,9002,390
2021-01-292,4062,4272,3502,3501,624,2002,350
2021-01-282,3902,4342,3642,4075,597,3002,407
2021-01-272,3122,3972,3022,3912,751,7002,391
2021-01-262,2692,2952,2622,2821,609,0002,282
2021-01-252,2982,3072,2672,2781,174,8002,278
2021-01-222,2762,2972,2442,2862,107,5002,286
2021-01-212,2732,2992,2652,2991,658,5002,299
2021-01-202,2882,2982,2512,2771,309,2002,277
2021-01-192,2692,2892,2592,2861,494,6002,286
2021-01-182,2912,3132,2792,289636,8002,289
2021-01-152,2972,3142,2712,2951,277,0002,295
2021-01-142,3332,3442,3102,3341,165,1002,334
2021-01-132,2802,3052,2612,3031,253,6002,303
2021-01-122,2952,3062,2572,2882,468,2002,288
2021-01-082,2552,3212,2492,3211,985,9002,321
2021-01-072,3022,3162,2932,3001,595,6002,300
2021-01-062,2882,3122,2832,3001,524,9002,300
2021-01-052,3462,3472,2782,3022,136,2002,302
2021-01-042,3942,4192,3402,357823,8002,357

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