| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/6 |
2,132 |
2,132 |
2,131 |
2,131 |
-0.14% |
47,500 |
| 2024/12/30 |
2,130 |
2,134 |
2,130 |
2,134 |
+0.19% |
4,700 |
| 2024/12/27 |
2,130 |
2,133 |
2,130 |
2,130 |
+0.00% |
2,900 |
| 2024/12/26 |
2,131 |
2,132 |
2,130 |
2,130 |
-0.19% |
1,600 |
| 2024/12/25 |
2,130 |
2,135 |
2,130 |
2,134 |
+0.14% |
3,300 |
| 2024/12/24 |
2,130 |
2,135 |
2,130 |
2,131 |
+0.00% |
4,700 |
| 2024/12/23 |
2,131 |
2,132 |
2,131 |
2,131 |
+0.05% |
13,600 |
| 2024/12/20 |
2,130 |
2,131 |
2,130 |
2,130 |
+0.00% |
2,600 |
| 2024/12/19 |
2,130 |
2,131 |
2,130 |
2,130 |
+0.00% |
4,000 |
| 2024/12/18 |
2,130 |
2,131 |
2,130 |
2,130 |
+0.00% |
6,700 |
| 2024/12/17 |
2,130 |
2,131 |
2,130 |
2,130 |
+0.00% |
9,200 |
| 2024/12/16 |
2,130 |
2,131 |
2,130 |
2,130 |
+0.00% |
13,000 |
| 2024/12/13 |
2,130 |
2,131 |
2,130 |
2,130 |
+0.00% |
7,700 |
| 2024/12/12 |
2,130 |
2,131 |
2,130 |
2,130 |
+0.00% |
5,500 |
| 2024/12/11 |
2,130 |
2,131 |
2,130 |
2,130 |
-0.05% |
1,500 |
| 2024/12/10 |
2,130 |
2,131 |
2,130 |
2,131 |
+0.05% |
2,100 |
| 2024/12/9 |
2,130 |
2,131 |
2,130 |
2,130 |
-0.05% |
5,100 |
| 2024/12/6 |
2,130 |
2,131 |
2,130 |
2,131 |
+0.05% |
500 |
| 2024/12/5 |
2,131 |
2,131 |
2,130 |
2,130 |
-0.05% |
1,600 |
| 2024/12/4 |
2,130 |
2,131 |
2,130 |
2,131 |
+0.05% |
1,800 |
| 2024/12/3 |
2,130 |
2,131 |
2,130 |
2,130 |
+0.00% |
3,400 |
| 2024/12/2 |
2,130 |
2,131 |
2,130 |
2,130 |
+0.00% |
11,300 |
| 2024/11/29 |
2,130 |
2,131 |
2,130 |
2,130 |
+0.00% |
5,500 |
| 2024/11/28 |
2,130 |
2,131 |
2,130 |
2,130 |
+0.00% |
23,300 |
| 2024/11/27 |
2,130 |
2,131 |
2,130 |
2,130 |
+0.00% |
16,500 |
| 2024/11/26 |
2,130 |
2,131 |
2,128 |
2,130 |
+0.00% |
65,900 |
| 2024/11/25 |
2,130 |
2,131 |
2,130 |
2,130 |
+0.00% |
2,200 |
| 2024/11/22 |
2,130 |
2,131 |
2,130 |
2,130 |
+0.00% |
6,000 |
| 2024/11/21 |
2,130 |
2,131 |
2,130 |
2,130 |
+0.00% |
6,200 |
| 2024/11/20 |
2,130 |
2,131 |
2,130 |
2,130 |
+0.00% |
2,700 |
| 2024/11/19 |
2,130 |
2,131 |
2,130 |
2,130 |
+0.00% |
4,700 |
| 2024/11/18 |
2,130 |
2,131 |
2,130 |
2,130 |
+0.00% |
4,500 |
| 2024/11/15 |
2,130 |
2,131 |
2,130 |
2,130 |
-0.05% |
11,000 |
| 2024/11/14 |
2,130 |
2,131 |
2,130 |
2,131 |
+0.00% |
4,400 |
| 2024/11/13 |
2,130 |
2,131 |
2,130 |
2,131 |
+0.05% |
5,100 |
| 2024/11/12 |
2,130 |
2,131 |
2,130 |
2,130 |
+0.00% |
22,900 |
| 2024/11/11 |
2,130 |
2,131 |
2,130 |
2,130 |
-0.05% |
12,500 |
| 2024/11/8 |
2,130 |
2,131 |
2,130 |
2,131 |
+0.05% |
11,400 |
| 2024/11/7 |
2,130 |
2,131 |
2,130 |
2,130 |
-0.05% |
6,800 |
| 2024/11/6 |
2,130 |
2,131 |
2,130 |
2,131 |
+0.00% |
10,100 |
| 2024/11/5 |
2,131 |
2,131 |
2,130 |
2,131 |
+0.00% |
4,300 |
| 2024/11/1 |
2,130 |
2,131 |
2,130 |
2,131 |
+0.05% |
14,200 |
| 2024/10/31 |
2,130 |
2,131 |
2,130 |
2,130 |
+0.00% |
15,300 |
| 2024/10/30 |
2,132 |
2,133 |
2,130 |
2,130 |
-0.09% |
46,700 |
| 2024/10/29 |
2,131 |
2,132 |
2,130 |
2,132 |
+0.05% |
14,000 |
| 2024/10/28 |
2,130 |
2,131 |
2,130 |
2,131 |
-0.05% |
11,300 |
| 2024/10/25 |
2,132 |
2,133 |
2,130 |
2,132 |
-0.14% |
12,400 |
| 2024/10/24 |
2,134 |
2,135 |
2,131 |
2,135 |
+0.05% |
6,600 |
| 2024/10/23 |
2,130 |
2,134 |
2,129 |
2,134 |
+0.23% |
17,700 |
| 2024/10/22 |
2,129 |
2,131 |
2,128 |
2,129 |
+0.00% |
28,000 |
| 2024/10/21 |
2,137 |
2,137 |
2,129 |
2,129 |
-0.37% |
37,800 |
| 2024/10/18 |
2,137 |
2,138 |
2,137 |
2,137 |
+0.00% |
25,000 |
| 2024/10/17 |
2,137 |
2,138 |
2,137 |
2,137 |
+0.00% |
45,900 |
| 2024/10/16 |
2,138 |
2,139 |
2,137 |
2,137 |
-0.05% |
39,500 |
| 2024/10/15 |
2,138 |
2,138 |
2,137 |
2,138 |
+0.05% |
82,900 |
| 2024/10/11 |
2,137 |
2,138 |
2,137 |
2,137 |
+0.00% |
28,100 |
| 2024/10/10 |
2,137 |
2,138 |
2,137 |
2,137 |
+0.00% |
27,700 |
| 2024/10/9 |
2,137 |
2,138 |
2,137 |
2,137 |
+0.05% |
78,700 |
| 2024/10/8 |
2,136 |
2,138 |
2,136 |
2,136 |
-0.05% |
37,200 |
| 2024/10/7 |
2,138 |
2,138 |
2,136 |
2,137 |
+0.00% |
60,000 |
| 2024/10/4 |
2,137 |
2,138 |
2,137 |
2,137 |
+0.00% |
38,800 |
| 2024/10/3 |
2,138 |
2,140 |
2,137 |
2,137 |
+0.00% |
114,900 |
| 2024/10/2 |
2,138 |
2,140 |
2,137 |
2,137 |
+0.00% |
79,900 |
| 2024/10/1 |
2,137 |
2,144 |
2,137 |
2,137 |
+0.00% |
146,200 |
| 2024/9/30 |
2,137 |
2,139 |
2,137 |
2,137 |
+0.00% |
69,600 |
| 2024/9/27 |
2,137 |
2,139 |
2,136 |
2,137 |
+0.05% |
84,300 |
| 2024/9/26 |
2,137 |
2,139 |
2,136 |
2,136 |
+0.00% |
104,800 |
| 2024/9/25 |
2,136 |
2,137 |
2,136 |
2,136 |
+0.00% |
84,800 |
| 2024/9/24 |
2,137 |
2,137 |
2,136 |
2,136 |
+0.00% |
82,800 |
| 2024/9/20 |
2,137 |
2,138 |
2,136 |
2,136 |
-0.05% |
117,000 |
| 2024/9/19 |
2,136 |
2,138 |
2,136 |
2,137 |
+0.00% |
131,800 |
| 2024/9/18 |
2,137 |
2,137 |
2,136 |
2,137 |
+0.00% |
132,400 |
| 2024/9/17 |
2,137 |
2,138 |
2,136 |
2,137 |
+0.05% |
165,300 |
| 2024/9/13 |
2,136 |
2,137 |
2,135 |
2,136 |
+0.05% |
107,300 |
| 2024/9/12 |
2,136 |
2,136 |
2,135 |
2,135 |
+0.00% |
307,500 |
| 2024/9/11 |
2,135 |
2,136 |
2,135 |
2,135 |
+0.00% |
367,000 |
| 2024/9/10 |
2,135 |
2,136 |
2,135 |
2,135 |
+0.00% |
443,800 |
| 2024/9/9 |
2,135 |
2,137 |
2,135 |
2,135 |
+3.79% |
598,500 |
| 2024/9/6 |
2,057 |
2,057 |
2,057 |
2,057 |
+24.14% |
9,100 |
| 2024/9/5 |
1,631 |
1,688 |
1,628 |
1,657 |
+1.72% |
17,600 |
| 2024/9/4 |
1,677 |
1,690 |
1,623 |
1,629 |
-5.13% |
31,900 |
| 2024/9/3 |
1,694 |
1,725 |
1,694 |
1,717 |
+1.36% |
5,300 |
| 2024/9/2 |
1,731 |
1,735 |
1,690 |
1,694 |
-0.99% |
15,700 |
| 2024/8/30 |
1,686 |
1,722 |
1,685 |
1,711 |
+0.94% |
16,600 |
| 2024/8/29 |
1,673 |
1,698 |
1,670 |
1,695 |
+1.13% |
9,700 |
| 2024/8/28 |
1,685 |
1,685 |
1,669 |
1,676 |
+0.30% |
9,600 |
| 2024/8/27 |
1,637 |
1,678 |
1,626 |
1,671 |
+3.08% |
16,600 |
| 2024/8/26 |
1,623 |
1,643 |
1,610 |
1,621 |
+0.50% |
8,500 |
| 2024/8/23 |
1,610 |
1,615 |
1,592 |
1,613 |
-0.25% |
8,300 |
| 2024/8/22 |
1,580 |
1,617 |
1,568 |
1,617 |
+2.34% |
14,200 |
| 2024/8/21 |
1,581 |
1,588 |
1,574 |
1,580 |
-0.19% |
15,300 |
| 2024/8/20 |
1,610 |
1,610 |
1,580 |
1,583 |
-0.25% |
12,500 |
| 2024/8/19 |
1,600 |
1,607 |
1,587 |
1,587 |
-0.50% |
9,400 |
| 2024/8/16 |
1,654 |
1,654 |
1,587 |
1,595 |
-1.66% |
26,100 |
| 2024/8/15 |
1,586 |
1,661 |
1,585 |
1,622 |
+3.25% |
21,700 |
| 2024/8/14 |
1,594 |
1,604 |
1,556 |
1,571 |
-0.70% |
13,400 |
| 2024/8/13 |
1,614 |
1,614 |
1,565 |
1,582 |
-3.00% |
31,600 |
| 2024/8/9 |
1,571 |
1,679 |
1,546 |
1,631 |
-1.09% |
25,700 |
| 2024/8/8 |
1,635 |
1,683 |
1,602 |
1,649 |
+0.86% |
13,900 |
| 2024/8/7 |
1,486 |
1,639 |
1,480 |
1,635 |
+10.10% |
21,700 |
| 2024/8/6 |
1,450 |
1,549 |
1,450 |
1,485 |
+3.63% |
66,000 |
| 2024/8/5 |
1,640 |
1,687 |
1,403 |
1,433 |
-18.58% |
49,500 |
| 2024/8/2 |
1,810 |
1,810 |
1,760 |
1,760 |
-4.19% |
24,900 |
| 2024/8/1 |
1,882 |
1,884 |
1,820 |
1,837 |
-2.13% |
11,100 |
| 2024/7/31 |
1,848 |
1,879 |
1,839 |
1,877 |
+3.82% |
19,100 |
| 2024/7/30 |
1,857 |
1,862 |
1,808 |
1,808 |
-2.80% |
43,300 |
| 2024/7/29 |
1,842 |
1,869 |
1,842 |
1,860 |
+1.03% |
6,300 |
| 2024/7/26 |
1,850 |
1,886 |
1,835 |
1,841 |
-0.49% |
8,500 |
| 2024/7/25 |
1,867 |
1,877 |
1,848 |
1,850 |
-1.70% |
15,900 |
| 2024/7/24 |
1,895 |
1,895 |
1,871 |
1,882 |
-0.69% |
6,800 |
| 2024/7/23 |
1,889 |
1,895 |
1,877 |
1,895 |
+0.42% |
5,600 |
| 2024/7/22 |
1,898 |
1,900 |
1,875 |
1,887 |
-0.58% |
10,600 |
| 2024/7/19 |
1,904 |
1,910 |
1,880 |
1,898 |
-0.73% |
10,600 |
| 2024/7/18 |
1,906 |
1,923 |
1,900 |
1,912 |
-0.62% |
10,700 |
| 2024/7/17 |
1,896 |
1,927 |
1,893 |
1,924 |
+1.75% |
29,700 |
| 2024/7/16 |
1,854 |
1,893 |
1,854 |
1,891 |
+1.89% |
19,000 |
| 2024/7/12 |
1,849 |
1,894 |
1,836 |
1,856 |
+0.27% |
14,900 |
| 2024/7/11 |
1,845 |
1,880 |
1,844 |
1,851 |
+0.82% |
19,600 |
| 2024/7/10 |
1,857 |
1,859 |
1,825 |
1,836 |
-0.76% |
12,700 |
| 2024/7/9 |
1,827 |
1,864 |
1,820 |
1,850 |
-0.91% |
15,500 |
| 2024/7/8 |
1,848 |
1,902 |
1,814 |
1,867 |
+3.95% |
30,900 |
| 2024/7/5 |
1,813 |
1,814 |
1,790 |
1,796 |
-0.94% |
9,700 |
| 2024/7/4 |
1,812 |
1,821 |
1,800 |
1,813 |
-0.33% |
7,500 |
|
![パスコ [上場廃止企業] 株価 チャート](/chart/s=9232/volb=1/e=250425.png)
