9232 (株)パスコ 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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 1,972 | 1,997 | 1,964 | 1,995 | 24,600 | 1,995 |
| 2024-04-30 | 1,936 | 1,974 | 1,936 | 1,974 | 32,100 | 1,974 |
| 2024-04-26 | 1,949 | 1,950 | 1,925 | 1,928 | 51,800 | 1,928 |
| 2024-04-25 | 1,938 | 1,968 | 1,918 | 1,960 | 41,000 | 1,960 |
| 2024-04-24 | 1,899 | 1,934 | 1,899 | 1,930 | 29,700 | 1,930 |
| 2024-04-23 | 1,904 | 1,923 | 1,897 | 1,900 | 17,100 | 1,900 |
| 2024-04-22 | 1,888 | 1,904 | 1,887 | 1,900 | 14,600 | 1,900 |
| 2024-04-19 | 1,886 | 1,892 | 1,840 | 1,867 | 18,300 | 1,867 |
| 2024-04-18 | 1,867 | 1,898 | 1,867 | 1,884 | 9,600 | 1,884 |
| 2024-04-17 | 1,879 | 1,882 | 1,834 | 1,861 | 17,900 | 1,861 |
| 2024-04-16 | 1,897 | 1,897 | 1,845 | 1,858 | 29,400 | 1,858 |
| 2024-04-15 | 1,907 | 1,907 | 1,889 | 1,904 | 35,600 | 1,904 |
| 2024-04-12 | 1,905 | 1,920 | 1,894 | 1,910 | 20,400 | 1,910 |
| 2024-04-11 | 1,895 | 1,906 | 1,874 | 1,903 | 16,900 | 1,903 |
| 2024-04-10 | 1,852 | 1,910 | 1,852 | 1,906 | 39,400 | 1,906 |
| 2024-04-09 | 1,828 | 1,857 | 1,820 | 1,852 | 16,000 | 1,852 |
| 2024-04-08 | 1,817 | 1,828 | 1,812 | 1,825 | 37,400 | 1,825 |
| 2024-04-05 | 1,819 | 1,842 | 1,813 | 1,817 | 13,800 | 1,817 |
| 2024-04-04 | 1,830 | 1,846 | 1,819 | 1,842 | 63,100 | 1,842 |
| 2024-04-03 | 1,826 | 1,856 | 1,812 | 1,830 | 9,700 | 1,830 |
| 2024-04-02 | 1,855 | 1,859 | 1,830 | 1,832 | 14,200 | 1,832 |
| 2024-04-01 | 1,877 | 1,877 | 1,839 | 1,850 | 15,000 | 1,850 |
| 2024-03-29 | 1,861 | 1,877 | 1,856 | 1,877 | 10,900 | 1,877 |
| 2024-03-28 | 1,853 | 1,885 | 1,853 | 1,863 | 13,000 | 1,863 |
| 2024-03-27 | 1,917 | 1,925 | 1,900 | 1,924 | 17,600 | 1,924 |
| 2024-03-26 | 1,896 | 1,912 | 1,892 | 1,912 | 7,300 | 1,912 |
| 2024-03-25 | 1,920 | 1,929 | 1,896 | 1,896 | 11,700 | 1,896 |
| 2024-03-22 | 1,919 | 1,921 | 1,908 | 1,920 | 8,200 | 1,920 |
| 2024-03-21 | 1,914 | 1,925 | 1,902 | 1,925 | 16,500 | 1,925 |
| 2024-03-19 | 1,908 | 1,908 | 1,883 | 1,900 | 11,900 | 1,900 |
| 2024-03-18 | 1,895 | 1,909 | 1,885 | 1,907 | 11,200 | 1,907 |
| 2024-03-15 | 1,856 | 1,891 | 1,856 | 1,881 | 12,500 | 1,881 |
| 2024-03-14 | 1,868 | 1,869 | 1,847 | 1,861 | 4,300 | 1,861 |
| 2024-03-13 | 1,890 | 1,890 | 1,853 | 1,868 | 9,600 | 1,868 |
| 2024-03-12 | 1,840 | 1,899 | 1,830 | 1,895 | 18,400 | 1,895 |
| 2024-03-11 | 1,867 | 1,878 | 1,834 | 1,853 | 24,000 | 1,853 |
| 2024-03-08 | 1,876 | 1,885 | 1,852 | 1,882 | 15,700 | 1,882 |
| 2024-03-07 | 1,900 | 1,900 | 1,876 | 1,889 | 11,200 | 1,889 |
| 2024-03-06 | 1,893 | 1,927 | 1,870 | 1,878 | 30,200 | 1,878 |
| 2024-03-05 | 1,870 | 1,900 | 1,862 | 1,874 | 10,500 | 1,874 |
| 2024-03-04 | 1,925 | 1,925 | 1,879 | 1,880 | 23,500 | 1,880 |
| 2024-03-01 | 1,933 | 1,933 | 1,901 | 1,925 | 15,900 | 1,925 |
| 2024-02-29 | 1,909 | 1,934 | 1,892 | 1,920 | 13,600 | 1,920 |
| 2024-02-28 | 1,918 | 1,924 | 1,889 | 1,895 | 15,100 | 1,895 |
| 2024-02-27 | 1,868 | 1,925 | 1,868 | 1,925 | 25,500 | 1,925 |
| 2024-02-26 | 1,855 | 1,880 | 1,852 | 1,868 | 16,600 | 1,868 |
| 2024-02-22 | 1,856 | 1,856 | 1,840 | 1,846 | 10,500 | 1,846 |
| 2024-02-21 | 1,863 | 1,875 | 1,850 | 1,856 | 17,000 | 1,856 |
| 2024-02-20 | 1,845 | 1,860 | 1,844 | 1,860 | 12,100 | 1,860 |
| 2024-02-19 | 1,830 | 1,846 | 1,820 | 1,842 | 16,200 | 1,842 |
| 2024-02-16 | 1,838 | 1,860 | 1,820 | 1,846 | 15,900 | 1,846 |
| 2024-02-15 | 1,863 | 1,863 | 1,818 | 1,821 | 25,300 | 1,821 |
| 2024-02-14 | 1,860 | 1,860 | 1,835 | 1,849 | 14,500 | 1,849 |
| 2024-02-13 | 1,870 | 1,875 | 1,839 | 1,860 | 31,400 | 1,860 |
| 2024-02-09 | 1,897 | 1,897 | 1,859 | 1,865 | 28,100 | 1,865 |
| 2024-02-08 | 1,906 | 1,946 | 1,889 | 1,897 | 103,500 | 1,897 |
| 2024-02-07 | 1,850 | 1,894 | 1,850 | 1,879 | 34,000 | 1,879 |
| 2024-02-06 | 1,864 | 1,870 | 1,843 | 1,850 | 10,700 | 1,850 |
| 2024-02-05 | 1,864 | 1,881 | 1,859 | 1,864 | 16,700 | 1,864 |
| 2024-02-02 | 1,859 | 1,866 | 1,827 | 1,864 | 10,600 | 1,864 |
| 2024-02-01 | 1,850 | 1,850 | 1,825 | 1,841 | 14,800 | 1,841 |
| 2024-01-31 | 1,858 | 1,864 | 1,830 | 1,850 | 20,600 | 1,850 |
| 2024-01-30 | 1,853 | 1,879 | 1,843 | 1,848 | 64,500 | 1,848 |
| 2024-01-29 | 1,827 | 1,852 | 1,827 | 1,852 | 13,000 | 1,852 |
| 2024-01-26 | 1,820 | 1,831 | 1,805 | 1,815 | 13,200 | 1,815 |
| 2024-01-25 | 1,826 | 1,839 | 1,819 | 1,834 | 9,500 | 1,834 |
| 2024-01-24 | 1,823 | 1,839 | 1,815 | 1,824 | 13,700 | 1,824 |
| 2024-01-23 | 1,847 | 1,851 | 1,822 | 1,825 | 19,300 | 1,825 |
| 2024-01-22 | 1,859 | 1,887 | 1,844 | 1,847 | 18,700 | 1,847 |
| 2024-01-19 | 1,861 | 1,889 | 1,856 | 1,857 | 36,300 | 1,857 |
| 2024-01-18 | 1,811 | 1,869 | 1,806 | 1,861 | 29,400 | 1,861 |
| 2024-01-17 | 1,793 | 1,841 | 1,792 | 1,806 | 30,300 | 1,806 |
| 2024-01-16 | 1,803 | 1,803 | 1,782 | 1,793 | 35,000 | 1,793 |
| 2024-01-15 | 1,843 | 1,845 | 1,803 | 1,813 | 36,100 | 1,813 |
| 2024-01-12 | 1,866 | 1,870 | 1,824 | 1,843 | 45,900 | 1,843 |
| 2024-01-11 | 1,898 | 1,910 | 1,866 | 1,877 | 65,000 | 1,877 |
| 2024-01-10 | 1,868 | 1,893 | 1,865 | 1,875 | 47,000 | 1,875 |
| 2024-01-09 | 1,836 | 1,866 | 1,836 | 1,865 | 51,100 | 1,865 |
| 2024-01-05 | 1,845 | 1,861 | 1,822 | 1,828 | 28,200 | 1,828 |
| 2024-01-04 | 1,839 | 1,910 | 1,810 | 1,845 | 96,800 | 1,845 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1999-08-10]1株→0.25株 [1989-03-28]1株→1.08株 [1987-09-26]1株→1.07株 [1986-09-26]1株→1.33株 [1985-09-26]1株→1.25株 [1984-03-28]1株→1.05株
