8835 太平洋興発(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-0671171170870943,300709
2024-12-0571471471271210,500712
2024-12-0471271671271520,500715
2024-12-0371471571171223,500712
2024-12-0271571671371315,700713
2024-11-2972172171471520,100715
2024-11-2871571971571720,300717
2024-11-2771871871271315,800713
2024-11-2671872071671618,800716
2024-11-2572072171571836,600718
2024-11-227207217197205,500720
2024-11-217207217177209,300720
2024-11-207227227197201,900720
2024-11-197207237207221,700722
2024-11-187217247197201,800720
2024-11-1571872571872111,100721
2024-11-1472072772072111,900721
2024-11-137277317257262,200726
2024-11-127367367267274,200727
2024-11-1173073672973010,200730
2024-11-087287327257325,200732
2024-11-077267317267288,200728
2024-11-067287287257267,300726
2024-11-057297297237256,200725
2024-11-017257317227295,500729
2024-10-3172672872072828,400728
2024-10-30735735713713120,800713
2024-10-2972273572173516,700735
2024-10-2872072471772226,400722
2024-10-2572572571572020,800720
2024-10-247277277217249,200724
2024-10-2373273672772712,400727
2024-10-2273473773073611,800736
2024-10-217347377347373,100737
2024-10-187377387327325,000732
2024-10-1773276273273721,400737
2024-10-167327377327345,000734
2024-10-157397397357355,500735
2024-10-117417417377393,700739
2024-10-107407447377427,100742
2024-10-0974574674074012,400740
2024-10-0874674674174610,800746
2024-10-077487527467508,800750
2024-10-047487487457482,300748
2024-10-037477497457483,700748
2024-10-027507557467465,200746
2024-10-017457577457491,500749
2024-09-307427447367428,700742
2024-09-2776076074674616,600746
2024-09-2674775274375211,900752
2024-09-257477477427456,000745
2024-09-247437437387436,400743
2024-09-207487487397436,200743
2024-09-197397457357456,900745
2024-09-187357407327366,900736
2024-09-177327357297355,600735
2024-09-137287307267308,200730
2024-09-127307337267304,400730
2024-09-1173673672472420,600724
2024-09-107397397317367,300736
2024-09-0973773973173418,500734
2024-09-0675375574174110,500741
2024-09-0575275374475012,800750
2024-09-047587597487487,700748
2024-09-037617647587614,900761
2024-09-027617637597633,200763
2024-08-3075575875475611,700756
2024-08-2976276675475410,500754
2024-08-287627637577615,400761
2024-08-2777077075476014,400760
2024-08-267697697597648,100764
2024-08-2375778775776526,000765
2024-08-227567577527575,200757
2024-08-2175375775275612,800756
2024-08-2074875574875511,700755
2024-08-1974574974074715,000747
2024-08-1674875174474726,700747
2024-08-157427527427467,100746
2024-08-1474274773974514,200745
2024-08-1374575473974215,600742
2024-08-0975776374474737,100747
2024-08-0872372571572347,300723
2024-08-0770673070271518,300715
2024-08-0670772269971349,300713
2024-08-0575075269869875,700698
2024-08-0277677876776726,700767
2024-08-0178979077978213,800782
2024-07-3178579278279123,200791
2024-07-3080080077477486,100774
2024-07-2979479979279212,400792
2024-07-2678879378879018,000790
2024-07-2579479578878825,700788
2024-07-2480480479879811,600798
2024-07-2380480580080212,000802
2024-07-228038038018017,000801
2024-07-1980780780180110,600801
2024-07-188088088058087,300808
2024-07-178048078048079,000807
2024-07-168048068018048,500804
2024-07-1280080479980115,900801
2024-07-1180080279879815,600798
2024-07-1080980979679816,800798
2024-07-0980480880480615,800806
2024-07-0880580780380421,600804
2024-07-058088108038048,900804
2024-07-0480280780180419,200804
2024-07-0380781080380315,100803
2024-07-0281281280580714,800807
2024-07-018148148108125,500812
2024-06-288158168098158,800815
2024-06-2780881680881415,200814
2024-06-267998057958039,600803
2024-06-2579479979379911,500799
2024-06-247907937857928,800792
2024-06-217897917847849,200784
2024-06-207877907877874,300787
2024-06-197867907867874,100787
2024-06-187817907817857,400785
2024-06-177817837807805,100780
2024-06-1478279178078118,000781
2024-06-137897897807818,500781
2024-06-127947947887897,500789
2024-06-117967967917947,500794
2024-06-107837957837957,700795
2024-06-077867867817836,600783
2024-06-067927927827877,800787
2024-06-057917917857898,100789
2024-06-0479379378679212,100792
2024-06-0379079479079312,000793
2024-05-317807887807878,600787
2024-05-3078778777578032,800780
2024-05-2979079378178322,600783
2024-05-287897907877877,900787
2024-05-2778678878378711,200787
2024-05-2478878878078521,500785
2024-05-237917917847858,000785
2024-05-2279479478378925,600789
2024-05-2179579979279312,000793
2024-05-2078779978779511,800795
2024-05-1778679478478717,300787
2024-05-1680480478778735,400787
2024-05-158078078008036,100803
2024-05-1480080779680729,500807
2024-05-1380280279879923,400799
2024-05-1080680980280217,600802
2024-05-0980280379980210,800802
2024-05-0880180579879814,900798
2024-05-0780280679880228,800802
2024-05-028038058018028,300802
2024-05-018038078028027,300802
2024-04-3080980980180520,400805
2024-04-2680980979679664,500796
2024-04-2580580580180226,900802
2024-04-2481181180280614,300806
2024-04-238108128058057,600805
2024-04-2280081180080815,600808
2024-04-1980480679679840,800798
2024-04-1880181180180712,900807
2024-04-1780881380080030,700800
2024-04-1682182280680631,400806
2024-04-1581982981682412,300824
2024-04-1283383682382525,000825
2024-04-1182283581783325,300833
2024-04-1081482581482226,000822
2024-04-098158158118158,600815
2024-04-0881681880981537,000815
2024-04-0580681180480518,800805
2024-04-0480981180481026,400810
2024-04-0380081279980837,800808
2024-04-0280680679979947,000799
2024-04-0181981980280550,400805
2024-03-2982082081081955,500819
2024-03-2883683681081094,600810
2024-03-2785286585286194,400861
2024-03-2685185985185941,700859
2024-03-2586786985885941,900859
2024-03-2287187386186867,000868
2024-03-2186087586087164,700871
2024-03-1985085785085723,300857
2024-03-1884585284285128,300851
2024-03-1584484684084217,700842
2024-03-1483384383384318,200843
2024-03-1383984583083322,000833
2024-03-1283083982483636,100836
2024-03-1185385382883260,300832
2024-03-0884486884186492,200864
2024-03-07842843833843104,800843
2024-03-0683083782883260,100832
2024-03-0583083082582858,700828
2024-03-0483583883083439,800834
2024-03-0183384083083325,300833
2024-02-2982783282483216,700832
2024-02-2882482882382418,700824
2024-02-2782382882182121,500821
2024-02-2683183282082338,400823
2024-02-2283483482982917,700829
2024-02-2183483482382730,700827
2024-02-2083484083383424,800834
2024-02-198348378328369,300836
2024-02-1683083882883313,800833
2024-02-1583083082582614,900826
2024-02-1483983982783017,800830
2024-02-1383083782983734,000837
2024-02-0983784483483529,200835
2024-02-0883883882883318,000833
2024-02-0783183582883411,600834
2024-02-0683183882983121,500831
2024-02-0583283683083019,500830
2024-02-0282983282283120,200831
2024-02-0183083382582530,100825
2024-01-3182983182483026,100830
2024-01-3083683882182193,800821
2024-01-2982083482083423,400834
2024-01-2683283281881830,800818
2024-01-2583083382883217,200832
2024-01-2482882982082911,700829
2024-01-2382882881982520,200825
2024-01-2282282781882616,000826
2024-01-198208208148179,000817
2024-01-1881581881281416,000814
2024-01-1782583081081059,400810
2024-01-1682482781582018,600820
2024-01-1581782881582232,000822
2024-01-1282582581081045,400810
2024-01-1183483582182531,300825
2024-01-1083683682683421,700834
2024-01-0983783982883435,300834
2024-01-0582483282183221,500832
2024-01-0481882380882134,800821

分割・併合履歴 : [2017-09-27]1株→0.1株