パス
3840スタンダード/情報･通信業/PATH Corporation
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 92.0 | 96.0 | 82.0 | 87.0 | -5.0 | -5.43% | 5,026,600 |
| 2026-03-12 | 86.0 | 104.0 | 82.0 | 92.0 | +14.0 | +17.95% | 21,064,600 |
| 2026-03-11 | 77.0 | 100.0 | 77.0 | 78.0 | +2.0 | +2.63% | 18,031,700 |
| 2026-03-10 | 64.0 | 86.0 | 62.0 | 76.0 | +17.0 | +28.81% | 18,553,200 |
| 2026-03-09 | 56.0 | 59.0 | 54.0 | 59.0 | 0.0 | 0.00% | 684,800 |
| 2026-03-06 | 59.0 | 63.0 | 58.0 | 59.0 | -1.0 | -1.67% | 1,010,200 |
| 2026-03-05 | 53.0 | 61.0 | 53.0 | 60.0 | +7.0 | +13.21% | 1,800,300 |
| 2026-03-04 | 53.0 | 56.0 | 51.0 | 53.0 | -2.0 | -3.64% | 369,900 |
| 2026-03-03 | 55.0 | 56.0 | 54.0 | 55.0 | -1.0 | -1.79% | 305,000 |
| 2026-03-02 | 56.0 | 57.0 | 55.0 | 56.0 | 0.0 | 0.00% | 286,200 |
| 2026-02-27 | 54.0 | 56.0 | 53.0 | 56.0 | +2.0 | +3.70% | 401,300 |
| 2026-02-26 | 52.0 | 54.0 | 52.0 | 54.0 | +2.0 | +3.85% | 234,900 |
| 2026-02-25 | 52.0 | 54.0 | 52.0 | 52.0 | 0.0 | 0.00% | 258,100 |
| 2026-02-24 | 54.0 | 54.0 | 52.0 | 52.0 | -1.0 | -1.89% | 411,400 |
| 2026-02-20 | 55.0 | 56.0 | 53.0 | 53.0 | -1.0 | -1.85% | 578,900 |
| 2026-02-19 | 54.0 | 55.0 | 54.0 | 54.0 | -1.0 | -1.82% | 86,500 |
| 2026-02-18 | 55.0 | 55.0 | 54.0 | 55.0 | 0.0 | 0.00% | 139,300 |
| 2026-02-17 | 53.0 | 56.0 | 53.0 | 55.0 | +2.0 | +3.77% | 253,100 |
| 2026-02-16 | 53.0 | 54.0 | 51.0 | 53.0 | -1.0 | -1.85% | 529,900 |
| 2026-02-13 | 54.0 | 55.0 | 54.0 | 54.0 | -1.0 | -1.82% | 343,600 |
| 2026-02-12 | 55.0 | 56.0 | 54.0 | 55.0 | +1.0 | +1.85% | 245,500 |
| 2026-02-10 | 54.0 | 55.0 | 53.0 | 54.0 | +1.0 | +1.89% | 270,400 |
| 2026-02-09 | 56.0 | 56.0 | 53.0 | 53.0 | -3.0 | -5.36% | 1,225,500 |
| 2026-02-06 | 58.0 | 58.0 | 55.0 | 56.0 | -2.0 | -3.45% | 811,900 |
| 2026-02-05 | 60.0 | 60.0 | 58.0 | 58.0 | -2.0 | -3.33% | 1,105,300 |
| 2026-02-04 | 63.0 | 64.0 | 59.0 | 60.0 | -1.0 | -1.64% | 1,610,000 |
| 2026-02-03 | 61.0 | 62.0 | 60.0 | 61.0 | +1.0 | +1.67% | 875,600 |
| 2026-02-02 | 63.0 | 63.0 | 60.0 | 60.0 | -1.0 | -1.64% | 1,403,100 |
| 2026-01-30 | 63.0 | 68.0 | 58.0 | 61.0 | +2.0 | +3.39% | 3,530,700 |
| 2026-01-29 | 58.0 | 59.0 | 58.0 | 59.0 | +1.0 | +1.72% | 135,300 |
| 2026-01-28 | 60.0 | 60.0 | 58.0 | 58.0 | -2.0 | -3.33% | 136,100 |
| 2026-01-27 | 59.0 | 60.0 | 59.0 | 60.0 | +1.0 | +1.69% | 58,500 |
| 2026-01-26 | 60.0 | 61.0 | 58.0 | 59.0 | -1.0 | -1.67% | 331,000 |
| 2026-01-23 | 61.0 | 61.0 | 60.0 | 60.0 | -1.0 | -1.64% | 51,900 |
| 2026-01-22 | 60.0 | 61.0 | 59.0 | 61.0 | +1.0 | +1.67% | 305,000 |
| 2026-01-21 | 61.0 | 61.0 | 59.0 | 60.0 | -1.0 | -1.64% | 120,900 |
| 2026-01-20 | 60.0 | 62.0 | 59.0 | 61.0 | +1.0 | +1.67% | 304,900 |
| 2026-01-19 | 61.0 | 61.0 | 59.0 | 60.0 | -1.0 | -1.64% | 273,100 |
| 2026-01-16 | 61.0 | 63.0 | 59.0 | 61.0 | +1.0 | +1.67% | 642,700 |
| 2026-01-15 | 58.0 | 60.0 | 58.0 | 60.0 | +2.0 | +3.45% | 193,400 |
| 2026-01-14 | 59.0 | 59.0 | 57.0 | 58.0 | 0.0 | 0.00% | 406,700 |
| 2026-01-13 | 59.0 | 59.0 | 57.0 | 58.0 | -1.0 | -1.69% | 407,200 |
| 2026-01-09 | 58.0 | 60.0 | 58.0 | 59.0 | +1.0 | +1.72% | 409,200 |
| 2026-01-08 | 59.0 | 60.0 | 57.0 | 58.0 | 0.0 | 0.00% | 263,500 |
| 2026-01-07 | 59.0 | 60.0 | 58.0 | 58.0 | -1.0 | -1.69% | 256,900 |
| 2026-01-06 | 59.0 | 60.0 | 58.0 | 59.0 | +1.0 | +1.72% | 242,700 |
| 2026-01-05 | 59.0 | 61.0 | 58.0 | 58.0 | -1.0 | -1.69% | 211,600 |
| 2025-12-30 | 58.0 | 59.0 | 57.0 | 59.0 | 0.0 | 0.00% | 139,000 |
| 2025-12-29 | 59.0 | 60.0 | 57.0 | 59.0 | -1.0 | -1.67% | 293,300 |
| 2025-12-26 | 59.0 | 60.0 | 59.0 | 60.0 | +1.0 | +1.69% | 154,200 |
| 2025-12-25 | 58.0 | 61.0 | 58.0 | 59.0 | +1.0 | +1.72% | 572,000 |
| 2025-12-24 | 59.0 | 59.0 | 57.0 | 58.0 | -2.0 | -3.33% | 203,000 |
| 2025-12-23 | 56.0 | 60.0 | 56.0 | 60.0 | +3.0 | +5.26% | 456,400 |
| 2025-12-22 | 59.0 | 59.0 | 57.0 | 57.0 | -2.0 | -3.39% | 208,200 |
| 2025-12-19 | 57.0 | 61.0 | 57.0 | 59.0 | +3.0 | +5.36% | 557,300 |
| 2025-12-18 | 59.0 | 59.0 | 55.0 | 56.0 | -3.0 | -5.08% | 574,000 |
| 2025-12-17 | 60.0 | 60.0 | 58.0 | 59.0 | -1.0 | -1.67% | 224,800 |
| 2025-12-16 | 61.0 | 61.0 | 60.0 | 60.0 | -1.0 | -1.64% | 200,100 |
| 2025-12-15 | 60.0 | 61.0 | 59.0 | 61.0 | 0.0 | 0.00% | 486,800 |
| 2025-12-12 | 62.0 | 62.0 | 60.0 | 61.0 | -1.0 | -1.61% | 135,900 |
| 2025-12-11 | 62.0 | 63.0 | 61.0 | 62.0 | -1.0 | -1.59% | 171,400 |
| 2025-12-10 | 62.0 | 65.0 | 60.0 | 63.0 | 0.0 | 0.00% | 423,800 |
| 2025-12-09 | 62.0 | 65.0 | 60.0 | 63.0 | +1.0 | +1.61% | 969,900 |
| 2025-12-08 | 68.0 | 68.0 | 61.0 | 62.0 | -6.0 | -8.82% | 1,009,500 |
| 2025-12-05 | 71.0 | 72.0 | 68.0 | 68.0 | -4.0 | -5.56% | 459,700 |
| 2025-12-04 | 74.0 | 78.0 | 71.0 | 72.0 | -1.0 | -1.37% | 1,426,600 |
| 2025-12-03 | 72.0 | 75.0 | 70.0 | 73.0 | +2.0 | +2.82% | 678,700 |
| 2025-12-02 | 72.0 | 73.0 | 69.0 | 71.0 | -2.0 | -2.74% | 387,300 |
| 2025-12-01 | 76.0 | 76.0 | 73.0 | 73.0 | -4.0 | -5.19% | 174,800 |
| 2025-11-28 | 73.0 | 77.0 | 73.0 | 77.0 | +3.0 | +4.05% | 194,800 |
| 2025-11-27 | 72.0 | 75.0 | 72.0 | 74.0 | +3.0 | +4.23% | 251,100 |
| 2025-11-26 | 75.0 | 76.0 | 71.0 | 71.0 | -3.0 | -4.05% | 560,400 |
| 2025-11-25 | 71.0 | 79.0 | 71.0 | 74.0 | +4.0 | +5.71% | 690,300 |
| 2025-11-21 | 71.0 | 72.0 | 70.0 | 70.0 | -1.0 | -1.41% | 65,800 |
| 2025-11-20 | 75.0 | 75.0 | 71.0 | 71.0 | -2.0 | -2.74% | 358,200 |
| 2025-11-19 | 70.0 | 75.0 | 70.0 | 73.0 | +1.0 | +1.39% | 230,800 |
| 2025-11-18 | 67.0 | 73.0 | 67.0 | 72.0 | +4.0 | +5.88% | 521,300 |
| 2025-11-17 | 79.0 | 79.0 | 68.0 | 68.0 | -12.0 | -15.00% | 1,474,100 |
| 2025-11-14 | 77.0 | 82.0 | 76.0 | 80.0 | -3.0 | -3.61% | 797,100 |
| 2025-11-13 | 83.0 | 85.0 | 83.0 | 83.0 | -2.0 | -2.35% | 98,100 |
| 2025-11-12 | 84.0 | 87.0 | 83.0 | 85.0 | +1.0 | +1.19% | 211,500 |
| 2025-11-11 | 84.0 | 85.0 | 82.0 | 84.0 | 0.0 | 0.00% | 147,000 |
| 2025-11-10 | 84.0 | 85.0 | 82.0 | 84.0 | 0.0 | 0.00% | 118,800 |
| 2025-11-07 | 84.0 | 84.0 | 82.0 | 84.0 | -1.0 | -1.18% | 148,600 |
| 2025-11-06 | 84.0 | 87.0 | 84.0 | 85.0 | +1.0 | +1.19% | 163,800 |
| 2025-11-05 | 86.0 | 86.0 | 81.0 | 84.0 | -2.0 | -2.33% | 797,400 |
| 2025-11-04 | 89.0 | 89.0 | 86.0 | 86.0 | -3.0 | -3.37% | 201,200 |
| 2025-10-31 | 91.0 | 92.0 | 89.0 | 89.0 | -2.0 | -2.20% | 265,900 |
| 2025-10-30 | 90.0 | 93.0 | 87.0 | 91.0 | +1.0 | +1.11% | 866,700 |
| 2025-10-29 | 97.0 | 97.0 | 88.0 | 90.0 | -6.0 | -6.25% | 1,219,600 |
| 2025-10-28 | 100.0 | 100.0 | 94.0 | 96.0 | -5.0 | -4.95% | 745,300 |
| 2025-10-27 | 103.0 | 103.0 | 99.0 | 101.0 | -2.0 | -1.94% | 384,100 |
| 2025-10-24 | 104.0 | 105.0 | 102.0 | 103.0 | +1.0 | +0.98% | 156,200 |
| 2025-10-23 | 101.0 | 104.0 | 101.0 | 102.0 | 0.0 | 0.00% | 134,300 |
| 2025-10-22 | 105.0 | 107.0 | 99.0 | 102.0 | 0.0 | 0.00% | 1,252,700 |
| 2025-10-21 | 105.0 | 105.0 | 100.0 | 102.0 | -3.0 | -2.86% | 170,600 |
| 2025-10-20 | 103.0 | 105.0 | 103.0 | 105.0 | +1.0 | +0.96% | 129,500 |
| 2025-10-17 | 105.0 | 105.0 | 104.0 | 104.0 | -1.0 | -0.95% | 84,600 |
| 2025-10-16 | 105.0 | 106.0 | 103.0 | 105.0 | -1.0 | -0.94% | 107,000 |
| 2025-10-15 | 103.0 | 106.0 | 101.0 | 106.0 | +6.0 | +6.00% | 102,600 |
| 2025-10-14 | 103.0 | 105.0 | 100.0 | 100.0 | -6.0 | -5.66% | 195,900 |
| 2025-10-10 | 105.0 | 107.0 | 105.0 | 106.0 | -1.0 | -0.93% | 150,800 |
| 2025-10-09 | 104.0 | 107.0 | 103.0 | 107.0 | +3.0 | +2.88% | 220,200 |
| 2025-10-08 | 103.0 | 105.0 | 102.0 | 104.0 | +1.0 | +0.97% | 95,300 |
| 2025-10-07 | 103.0 | 103.0 | 101.0 | 103.0 | 0.0 | 0.00% | 138,700 |
| 2025-10-06 | 103.0 | 104.0 | 102.0 | 103.0 | +1.0 | +0.98% | 150,800 |
| 2025-10-03 | 102.0 | 104.0 | 101.0 | 102.0 | +1.0 | +0.99% | 217,100 |
| 2025-10-02 | 99.0 | 101.0 | 98.0 | 101.0 | +4.0 | +4.12% | 123,700 |
| 2025-10-01 | 102.0 | 102.0 | 95.0 | 97.0 | -4.0 | -3.96% | 509,500 |
| 2025-09-30 | 102.0 | 105.0 | 100.0 | 101.0 | -1.0 | -0.98% | 300,600 |
| 2025-09-29 | 105.0 | 106.0 | 102.0 | 102.0 | -3.0 | -2.86% | 357,200 |
| 2025-09-26 | 105.0 | 107.0 | 105.0 | 105.0 | -2.0 | -1.87% | 133,100 |
| 2025-09-25 | 107.0 | 107.0 | 105.0 | 107.0 | -1.0 | -0.93% | 218,400 |
| 2025-09-24 | 108.0 | 108.0 | 105.0 | 108.0 | +1.0 | +0.93% | 284,700 |
| 2025-09-22 | 109.0 | 109.0 | 107.0 | 107.0 | -1.0 | -0.93% | 90,600 |
| 2025-09-19 | 110.0 | 111.0 | 106.0 | 108.0 | -1.0 | -0.92% | 407,200 |
| 2025-09-18 | 110.0 | 111.0 | 109.0 | 109.0 | -2.0 | -1.80% | 185,900 |
| 2025-09-17 | 112.0 | 113.0 | 111.0 | 111.0 | 0.0 | 0.00% | 262,000 |
| 2025-09-16 | 110.0 | 112.0 | 108.0 | 111.0 | +4.0 | +3.74% | 219,300 |
| 2025-09-12 | 110.0 | 110.0 | 106.0 | 107.0 | — | — | 285,800 |
直近120営業日分を表示