8835 太平洋興発(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 671 | 676 | 653 | 655 | 32,200 | 655 |
| 2025-04-03 | 681 | 687 | 676 | 680 | 40,200 | 680 |
| 2025-04-02 | 700 | 700 | 686 | 689 | 30,000 | 689 |
| 2025-04-01 | 699 | 700 | 696 | 697 | 17,300 | 697 |
| 2025-03-31 | 710 | 710 | 696 | 698 | 27,000 | 698 |
| 2025-03-28 | 717 | 717 | 704 | 710 | 45,900 | 710 |
| 2025-03-27 | 742 | 748 | 742 | 748 | 41,900 | 748 |
| 2025-03-26 | 743 | 750 | 741 | 745 | 28,600 | 745 |
| 2025-03-25 | 746 | 749 | 740 | 749 | 22,400 | 749 |
| 2025-03-24 | 750 | 751 | 745 | 749 | 25,400 | 749 |
| 2025-03-21 | 744 | 753 | 743 | 752 | 25,400 | 752 |
| 2025-03-19 | 744 | 752 | 744 | 751 | 15,600 | 751 |
| 2025-03-18 | 745 | 752 | 745 | 752 | 13,900 | 752 |
| 2025-03-17 | 745 | 748 | 742 | 748 | 14,700 | 748 |
| 2025-03-14 | 743 | 749 | 740 | 749 | 8,400 | 749 |
| 2025-03-13 | 746 | 748 | 741 | 743 | 7,000 | 743 |
| 2025-03-12 | 738 | 747 | 738 | 747 | 5,800 | 747 |
| 2025-03-11 | 742 | 744 | 733 | 741 | 15,300 | 741 |
| 2025-03-10 | 743 | 748 | 742 | 742 | 6,900 | 742 |
| 2025-03-07 | 746 | 749 | 743 | 749 | 9,400 | 749 |
| 2025-03-06 | 749 | 749 | 742 | 746 | 8,600 | 746 |
| 2025-03-05 | 739 | 745 | 739 | 744 | 6,800 | 744 |
| 2025-03-04 | 740 | 745 | 737 | 739 | 12,800 | 739 |
| 2025-03-03 | 738 | 742 | 737 | 739 | 24,000 | 739 |
| 2025-02-28 | 734 | 737 | 730 | 734 | 17,600 | 734 |
| 2025-02-27 | 725 | 734 | 723 | 734 | 22,700 | 734 |
| 2025-02-26 | 723 | 726 | 719 | 724 | 12,400 | 724 |
| 2025-02-25 | 721 | 724 | 720 | 722 | 15,500 | 722 |
| 2025-02-21 | 723 | 725 | 717 | 722 | 24,000 | 722 |
| 2025-02-20 | 728 | 730 | 721 | 722 | 15,000 | 722 |
| 2025-02-19 | 725 | 730 | 725 | 726 | 8,200 | 726 |
| 2025-02-18 | 727 | 728 | 726 | 726 | 2,800 | 726 |
| 2025-02-17 | 723 | 727 | 722 | 727 | 13,200 | 727 |
| 2025-02-14 | 722 | 726 | 722 | 723 | 4,100 | 723 |
| 2025-02-13 | 724 | 730 | 720 | 720 | 12,400 | 720 |
| 2025-02-12 | 724 | 729 | 722 | 724 | 25,100 | 724 |
| 2025-02-10 | 720 | 724 | 718 | 723 | 15,300 | 723 |
| 2025-02-07 | 720 | 723 | 720 | 721 | 4,700 | 721 |
| 2025-02-06 | 717 | 725 | 717 | 725 | 6,200 | 725 |
| 2025-02-05 | 713 | 717 | 713 | 717 | 7,600 | 717 |
| 2025-02-04 | 716 | 717 | 714 | 717 | 9,500 | 717 |
| 2025-02-03 | 713 | 717 | 712 | 716 | 14,800 | 716 |
| 2025-01-31 | 710 | 717 | 710 | 713 | 33,500 | 713 |
| 2025-01-30 | 723 | 723 | 698 | 698 | 169,500 | 698 |
| 2025-01-29 | 726 | 727 | 722 | 725 | 13,300 | 725 |
| 2025-01-28 | 727 | 730 | 725 | 725 | 14,200 | 725 |
| 2025-01-27 | 726 | 733 | 726 | 731 | 15,700 | 731 |
| 2025-01-24 | 725 | 728 | 722 | 726 | 13,300 | 726 |
| 2025-01-23 | 716 | 722 | 716 | 722 | 8,300 | 722 |
| 2025-01-22 | 720 | 723 | 715 | 720 | 24,100 | 720 |
| 2025-01-21 | 714 | 715 | 709 | 715 | 13,600 | 715 |
| 2025-01-20 | 707 | 714 | 707 | 714 | 13,900 | 714 |
| 2025-01-17 | 707 | 709 | 701 | 709 | 26,300 | 709 |
| 2025-01-16 | 718 | 719 | 710 | 710 | 35,000 | 710 |
| 2025-01-15 | 730 | 730 | 715 | 717 | 29,100 | 717 |
| 2025-01-14 | 733 | 733 | 726 | 727 | 15,900 | 727 |
| 2025-01-10 | 730 | 732 | 723 | 732 | 18,200 | 732 |
| 2025-01-09 | 738 | 738 | 725 | 726 | 12,000 | 726 |
| 2025-01-08 | 739 | 739 | 727 | 734 | 15,300 | 734 |
| 2025-01-07 | 739 | 739 | 731 | 737 | 17,700 | 737 |
| 2025-01-06 | 725 | 735 | 722 | 732 | 38,900 | 732 |
分割・併合履歴 ： [2017-09-27]1株→0.1株