9388 (株)パパネッツ 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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,398 | 1,398 | 1,365 | 1,385 | 1,500 | 1,385 |
| 2025-05-21 | 1,355 | 1,360 | 1,350 | 1,350 | 1,700 | 1,350 |
| 2025-05-20 | 1,340 | 1,340 | 1,321 | 1,325 | 900 | 1,325 |
| 2025-05-19 | 1,304 | 1,340 | 1,304 | 1,340 | 1,400 | 1,340 |
| 2025-05-16 | 1,330 | 1,332 | 1,305 | 1,332 | 1,700 | 1,332 |
| 2025-05-15 | 1,303 | 1,330 | 1,300 | 1,330 | 2,600 | 1,330 |
| 2025-05-14 | 1,325 | 1,370 | 1,312 | 1,325 | 4,500 | 1,325 |
| 2025-05-13 | 1,315 | 1,320 | 1,250 | 1,320 | 6,300 | 1,320 |
| 2025-05-12 | 1,340 | 1,351 | 1,300 | 1,315 | 5,800 | 1,315 |
| 2025-05-09 | 1,440 | 1,440 | 1,300 | 1,335 | 7,600 | 1,335 |
| 2025-05-08 | 1,450 | 1,474 | 1,252 | 1,410 | 29,400 | 1,410 |
| 2025-05-07 | 1,290 | 1,390 | 1,176 | 1,390 | 34,800 | 1,390 |
| 2025-05-02 | 1,110 | 1,110 | 1,052 | 1,090 | 7,800 | 1,090 |
| 2025-05-01 | 1,050 | 1,089 | 1,050 | 1,085 | 7,600 | 1,085 |
| 2025-04-30 | 984 | 1,090 | 975 | 1,049 | 14,700 | 1,049 |
| 2025-04-28 | 938 | 969 | 923 | 969 | 12,900 | 969 |
| 2025-04-25 | 924 | 924 | 915 | 923 | 1,400 | 923 |
| 2025-04-24 | 930 | 930 | 916 | 916 | 2,000 | 916 |
| 2025-04-23 | 922 | 922 | 915 | 918 | 3,400 | 918 |
| 2025-04-22 | 904 | 914 | 898 | 914 | 4,900 | 914 |
| 2025-04-21 | 915 | 920 | 898 | 898 | 5,700 | 898 |
| 2025-04-18 | 893 | 905 | 892 | 904 | 2,100 | 904 |
| 2025-04-17 | 884 | 914 | 879 | 892 | 7,200 | 892 |
| 2025-04-16 | 908 | 908 | 870 | 879 | 6,300 | 879 |
| 2025-04-15 | 893 | 915 | 885 | 893 | 21,600 | 893 |
| 2025-04-14 | 850 | 863 | 850 | 863 | 5,700 | 863 |
| 2025-04-11 | 800 | 823 | 799 | 822 | 1,500 | 822 |
| 2025-04-10 | 860 | 860 | 790 | 830 | 7,200 | 830 |
| 2025-04-09 | 788 | 820 | 787 | 800 | 3,400 | 800 |
| 2025-04-08 | 820 | 820 | 788 | 788 | 3,100 | 788 |
| 2025-04-07 | 770 | 820 | 738 | 778 | 14,700 | 778 |
| 2025-04-04 | 820 | 820 | 790 | 790 | 10,500 | 790 |
| 2025-04-03 | 834 | 840 | 802 | 833 | 7,300 | 833 |
| 2025-04-02 | 860 | 860 | 845 | 849 | 9,200 | 849 |
| 2025-04-01 | 867 | 880 | 845 | 860 | 8,000 | 860 |
| 2025-03-31 | 852 | 897 | 850 | 867 | 10,000 | 867 |
| 2025-03-28 | 850 | 857 | 820 | 851 | 16,200 | 851 |
| 2025-03-27 | 863 | 870 | 850 | 850 | 15,200 | 850 |
| 2025-03-26 | 890 | 946 | 851 | 863 | 52,500 | 863 |
| 2025-03-25 | 1,070 | 1,080 | 849 | 881 | 172,100 | 881 |
| 2025-03-24 | 1,070 | 1,130 | 1,051 | 1,130 | 44,200 | 1,130 |
| 2025-03-21 | 830 | 980 | 827 | 980 | 171,100 | 980 |
分割・併合履歴 ： なし