KabuInsight

パシフィックネット

3021
スタンダード/サービス業/Pacific Net Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,359.02,372.02,318.02,355.0-54.0-2.24%12,300
2026-03-122,366.02,431.02,366.02,409.0+43.0+1.82%31,800
2026-03-112,383.02,441.02,362.02,366.0-17.0-0.71%23,700
2026-03-102,355.02,436.02,351.02,383.0+45.0+1.92%34,500
2026-03-092,317.02,343.02,237.02,338.0-79.0-3.27%31,900
2026-03-062,411.02,453.02,395.02,417.0-44.0-1.79%13,600
2026-03-052,404.02,487.02,332.02,461.0+152.0+6.58%55,900
2026-03-042,359.02,400.02,230.02,309.0-100.0-4.15%66,100
2026-03-032,483.02,493.02,374.02,409.0-83.0-3.33%39,200
2026-03-022,380.02,550.02,327.02,492.0+23.0+0.93%47,300
2026-02-272,449.02,469.02,392.02,469.0+20.0+0.82%23,100
2026-02-262,461.02,500.02,430.02,449.0+13.0+0.53%45,400
2026-02-252,296.02,481.02,296.02,436.0+150.0+6.56%57,900
2026-02-242,290.02,319.02,271.02,286.0-21.0-0.91%14,400
2026-02-202,371.02,371.02,286.02,307.0-65.0-2.74%29,700
2026-02-192,318.02,386.02,288.02,372.0+78.0+3.40%54,100
2026-02-182,353.02,362.02,273.02,294.0-43.0-1.84%57,500
2026-02-172,140.02,374.02,116.02,337.0+197.0+9.21%110,300
2026-02-162,120.02,140.02,078.02,140.0+18.0+0.85%37,800
2026-02-132,130.02,137.02,072.02,122.00.00.00%22,300
2026-02-122,066.02,133.02,024.02,122.0+40.0+1.92%38,100
2026-02-102,035.02,087.02,015.02,082.0+47.0+2.31%45,700
2026-02-091,981.02,035.01,947.02,035.0+90.0+4.63%38,000
2026-02-061,961.01,961.01,915.01,945.0-8.0-0.41%20,200
2026-02-051,931.01,954.01,925.01,953.0+28.0+1.45%20,700
2026-02-041,974.01,979.01,911.01,925.0-49.0-2.48%47,200
2026-02-031,956.01,994.01,933.01,974.0+46.0+2.39%39,000
2026-02-021,997.02,030.01,926.01,928.0-78.0-3.89%61,000
2026-01-302,043.02,050.01,987.02,006.0-24.0-1.18%27,200
2026-01-292,060.02,077.01,996.02,030.0-28.0-1.36%48,200
2026-01-282,029.02,119.02,004.02,058.0+15.0+0.73%97,600
2026-01-272,006.02,043.01,970.02,043.0+37.0+1.84%30,200
2026-01-262,022.02,032.01,985.02,006.0-34.0-1.67%29,700
2026-01-232,017.02,047.02,017.02,040.0+17.0+0.84%21,500
2026-01-222,088.02,088.02,022.02,023.0-66.0-3.16%54,900
2026-01-212,063.02,112.02,062.02,089.0-32.0-1.51%52,300
2026-01-202,172.02,181.02,115.02,121.0-49.0-2.26%39,800
2026-01-192,100.02,195.02,062.02,170.0+120.0+5.85%84,400
2026-01-162,004.02,061.01,920.02,050.0+28.0+1.38%112,200
2026-01-151,950.02,059.01,943.02,022.0+159.0+8.53%185,200
2026-01-141,890.01,910.01,827.01,863.0-42.0-2.20%79,500
2026-01-131,945.01,945.01,884.01,905.00.00.00%72,400
2026-01-091,875.01,922.01,875.01,905.0+48.0+2.58%40,400
2026-01-081,840.01,860.01,820.01,857.0+27.0+1.48%31,100
2026-01-071,801.01,835.01,784.01,830.0+30.0+1.67%31,200
2026-01-061,825.01,845.01,767.01,800.0-46.0-2.49%60,400
2026-01-051,886.01,900.01,823.01,846.0-45.0-2.38%55,500
2025-12-301,880.01,908.01,830.01,891.0+12.0+0.64%54,700
2025-12-292,030.02,030.01,857.01,879.0-151.0-7.44%133,100
2025-12-262,039.02,100.01,984.02,030.0+31.0+1.55%120,600
2025-12-251,976.02,016.01,930.01,999.0+10.0+0.50%40,800
2025-12-242,039.02,064.01,960.01,989.0+49.0+2.53%89,600
2025-12-231,931.01,985.01,913.01,940.0-4.0-0.21%45,600
2025-12-221,955.01,960.01,900.01,944.0+62.0+3.29%107,400
2025-12-191,830.01,904.01,810.01,882.0+79.0+4.38%72,600
2025-12-181,675.01,810.01,675.01,803.0+113.0+6.69%64,300
2025-12-171,700.01,732.01,661.01,690.0+9.0+0.54%40,800
2025-12-161,714.01,714.01,622.01,681.0+2.0+0.12%25,400
2025-12-151,694.01,720.01,669.01,679.0+10.0+0.60%42,500
2025-12-121,676.01,689.01,637.01,669.0+7.0+0.42%22,300
2025-12-111,619.01,662.01,603.01,662.0+67.0+4.20%37,700
2025-12-101,605.01,605.01,561.01,595.0+5.0+0.31%20,300
2025-12-091,605.01,626.01,581.01,590.0-8.0-0.50%20,900
2025-12-081,559.01,615.01,552.01,598.0+84.0+5.55%35,700
2025-12-051,549.01,549.01,501.01,514.0-33.0-2.13%9,100
2025-12-041,520.01,548.01,520.01,547.0+43.0+2.86%4,700
2025-12-031,501.01,515.01,501.01,504.0+4.0+0.27%3,800
2025-12-021,560.01,560.01,496.01,500.0-45.0-2.91%13,700
2025-12-011,525.01,557.01,525.01,545.0+22.0+1.44%15,700
2025-11-281,501.01,526.01,501.01,523.0+22.0+1.47%8,100
2025-11-271,495.01,504.01,477.01,501.0+15.0+1.01%4,100
2025-11-261,475.01,507.01,475.01,486.0+11.0+0.75%5,400
2025-11-251,488.01,516.01,460.01,475.0+17.0+1.17%27,700
2025-11-211,421.01,465.01,421.01,458.0+38.0+2.68%27,000
2025-11-201,406.01,426.01,396.01,420.0+20.0+1.43%12,100
2025-11-191,390.01,410.01,371.01,400.0+9.0+0.65%15,300
2025-11-181,390.01,425.01,387.01,391.0+4.0+0.29%31,400
2025-11-171,404.01,404.01,352.01,387.0-4.0-0.29%11,100
2025-11-141,390.01,408.01,379.01,391.0-1.0-0.07%7,300
2025-11-131,401.01,413.01,392.01,392.0-12.0-0.85%15,000
2025-11-121,382.01,408.01,381.01,404.0+13.0+0.93%9,800
2025-11-111,365.01,391.01,362.01,391.0+30.0+2.20%8,300
2025-11-101,367.01,373.01,360.01,361.0+4.0+0.29%9,600
2025-11-071,363.01,367.01,352.01,357.0-6.0-0.44%5,400
2025-11-061,351.01,363.01,350.01,363.0+14.0+1.04%5,300
2025-11-051,345.01,352.01,333.01,349.0+4.0+0.30%11,100
2025-11-041,340.01,358.01,331.01,345.0+19.0+1.43%8,200
2025-10-311,332.01,340.01,316.01,326.0+1.0+0.08%8,300
2025-10-301,340.01,342.01,322.01,325.0-24.0-1.78%12,200
2025-10-291,374.01,374.01,337.01,349.0-32.0-2.32%19,900
2025-10-281,407.01,407.01,376.01,381.0-26.0-1.85%8,400
2025-10-271,397.01,410.01,382.01,407.0+27.0+1.96%15,300
2025-10-241,383.01,392.01,377.01,380.0-3.0-0.22%10,800
2025-10-231,396.01,396.01,376.01,383.0-13.0-0.93%8,000
2025-10-221,377.01,398.01,377.01,396.0+15.0+1.09%8,100
2025-10-211,382.01,387.01,371.01,381.0-1.0-0.07%14,100
2025-10-201,402.01,402.01,370.01,382.0-5.0-0.36%24,200
2025-10-171,387.01,389.01,337.01,387.0-30.0-2.12%71,100
2025-10-161,404.01,424.01,380.01,417.0+112.0+8.58%152,800
2025-10-151,297.01,333.01,295.01,305.0+20.0+1.56%40,200
2025-10-141,298.01,305.01,280.01,285.0-20.0-1.53%14,700
2025-10-101,303.01,305.01,295.01,305.00.00.00%13,800
2025-10-091,300.01,312.01,300.01,305.0+4.0+0.31%10,600
2025-10-081,295.01,311.01,295.01,301.0+1.0+0.08%7,500
2025-10-071,295.01,307.01,291.01,300.0+2.0+0.15%11,500
2025-10-061,288.01,306.01,288.01,298.0+11.0+0.85%7,600
2025-10-031,281.01,294.01,275.01,287.0+5.0+0.39%7,600
2025-10-021,303.01,306.01,275.01,282.0-19.0-1.46%14,600
2025-10-011,316.01,316.01,295.01,301.0-17.0-1.29%13,800
2025-09-301,314.01,335.01,313.01,318.0+4.0+0.30%4,500
2025-09-291,327.01,327.01,300.01,314.0-28.0-2.09%18,000
2025-09-261,336.01,354.01,330.01,342.0-10.0-0.74%9,600
2025-09-251,329.01,354.01,329.01,352.0+15.0+1.12%17,000
2025-09-241,324.01,337.01,320.01,337.0+9.0+0.68%6,000
2025-09-221,313.01,328.01,306.01,328.0+18.0+1.37%5,800
2025-09-191,325.01,325.01,286.01,310.0-11.0-0.83%13,900
2025-09-181,327.01,333.01,321.01,321.0-6.0-0.45%7,800
2025-09-171,331.01,332.01,311.01,327.0-5.0-0.38%9,400
2025-09-161,347.01,347.01,306.01,332.0+2.0+0.15%13,200
2025-09-121,321.01,346.01,313.01,330.0——12,700

直近120営業日分を表示