KabuInsight

ザ・パック

3950
プライム/パルプ・紙/THE PACK 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
2026-03-131,317.01,340.01,315.01,320.00.00.00%99,400
2026-03-121,336.01,337.01,315.01,320.0-25.0-1.86%100,300
2026-03-111,350.01,355.01,345.01,345.00.00.00%137,000
2026-03-101,332.01,348.01,317.01,345.0+30.0+2.28%129,300
2026-03-091,290.01,316.01,282.01,315.0-23.0-1.72%177,200
2026-03-061,314.01,338.01,306.01,338.0+7.0+0.53%124,200
2026-03-051,317.01,337.01,300.01,331.0+39.0+3.02%151,800
2026-03-041,294.01,300.01,255.01,292.0-23.0-1.75%303,700
2026-03-031,322.01,323.01,305.01,315.0+7.0+0.54%271,300
2026-03-021,321.01,322.01,303.01,308.0-30.0-2.24%98,400
2026-02-271,318.01,338.01,310.01,338.0+18.0+1.36%175,100
2026-02-261,325.01,340.01,320.01,320.0-3.0-0.23%139,400
2026-02-251,320.01,330.01,312.01,323.0+5.0+0.38%234,700
2026-02-241,293.01,318.01,291.01,318.0+26.0+2.01%149,300
2026-02-201,293.01,300.01,285.01,292.0-9.0-0.69%108,700
2026-02-191,320.01,320.01,299.01,301.0-23.0-1.74%134,800
2026-02-181,314.01,324.01,312.01,324.0+22.0+1.69%99,000
2026-02-171,306.01,312.01,296.01,302.0+2.0+0.15%137,600
2026-02-161,318.01,324.01,286.01,300.0-48.0-3.56%324,900
2026-02-131,383.01,385.01,331.01,348.0-22.0-1.61%138,300
2026-02-121,365.01,388.01,365.01,370.0+5.0+0.37%84,200
2026-02-101,350.01,365.01,349.01,365.0+21.0+1.56%103,600
2026-02-091,330.01,357.01,318.01,344.0+30.0+2.28%189,900
2026-02-061,315.01,324.01,306.01,314.0+2.0+0.15%73,600
2026-02-051,318.01,329.01,310.01,312.0+7.0+0.54%112,100
2026-02-041,305.01,314.01,304.01,305.00.00.00%74,000
2026-02-031,306.01,313.01,300.01,305.0+10.0+0.77%104,300
2026-02-021,300.01,311.01,295.01,295.00.00.00%96,700
2026-01-301,288.01,296.01,280.01,295.0+14.0+1.09%130,200
2026-01-291,272.01,284.01,266.01,281.0+3.0+0.23%118,600
2026-01-281,268.01,284.01,257.01,278.0+4.0+0.31%153,100
2026-01-271,270.01,283.01,266.01,274.00.00.00%125,400
2026-01-261,295.01,299.01,271.01,274.0-33.0-2.52%138,900
2026-01-231,315.01,315.01,304.01,307.0-6.0-0.46%62,600
2026-01-221,299.01,314.01,297.01,313.0+22.0+1.70%100,100
2026-01-211,290.01,296.01,283.01,291.0-10.0-0.77%86,600
2026-01-201,303.01,304.01,290.01,301.0-2.0-0.15%113,300
2026-01-191,302.01,308.01,292.01,303.0-3.0-0.23%82,700
2026-01-161,298.01,306.01,288.01,306.0+2.0+0.15%127,700
2026-01-151,298.01,307.01,298.01,304.0+4.0+0.31%95,100
2026-01-141,305.01,316.01,296.01,300.0-6.0-0.46%144,400
2026-01-131,313.01,313.01,298.01,306.0+6.0+0.46%115,700
2026-01-091,304.01,316.01,296.01,300.0-5.0-0.38%106,000
2026-01-081,295.01,308.01,295.01,305.0+1.0+0.08%103,700
2026-01-071,302.01,314.01,294.01,304.0+1.0+0.08%139,700
2026-01-061,288.01,305.01,284.01,303.0+16.0+1.24%165,100
2026-01-051,291.01,301.01,286.01,287.0-4.0-0.31%127,700
2025-12-301,300.01,301.01,280.01,291.0-7.0-0.54%129,000
2025-12-291,299.01,310.01,290.01,298.0-13.0-0.99%676,900
2025-12-261,301.01,315.01,300.01,311.0+6.0+0.46%598,500
2025-12-251,300.01,305.01,287.01,305.0+19.0+1.48%427,200
2025-12-241,286.01,287.01,278.01,286.0+5.0+0.39%318,200
2025-12-231,271.01,286.01,271.01,281.0+17.0+1.34%360,800
2025-12-221,260.01,270.01,260.01,264.0-4.0-0.32%366,100
2025-12-191,274.01,280.01,264.01,268.0-6.0-0.47%211,100
2025-12-181,251.01,278.01,250.01,274.0+24.0+1.92%221,200
2025-12-171,258.01,258.01,248.01,250.0-7.0-0.56%138,500
2025-12-161,268.01,268.01,254.01,257.0-14.0-1.10%150,800
2025-12-151,254.01,271.01,254.01,271.0+11.0+0.87%252,600
2025-12-121,244.01,261.01,244.01,260.0+19.0+1.53%216,000
2025-12-111,265.01,269.01,241.01,241.0-14.0-1.12%215,400
2025-12-101,266.01,266.01,255.01,255.0+1.0+0.08%199,900
2025-12-091,269.01,276.01,250.01,254.0-14.0-1.10%165,800
2025-12-081,258.01,271.01,258.01,268.0+11.0+0.88%198,300
2025-12-051,254.01,261.01,252.01,257.00.00.00%134,300
2025-12-041,247.01,261.01,246.01,257.0+9.0+0.72%134,900
2025-12-031,273.01,278.01,248.01,248.0-33.0-2.58%146,400
2025-12-021,290.01,291.01,278.01,281.0-9.0-0.70%117,300
2025-12-011,300.01,303.01,290.01,290.0-14.0-1.07%168,900
2025-11-281,292.01,307.01,290.01,304.0+18.0+1.40%131,900
2025-11-271,272.01,290.01,271.01,286.0+14.0+1.10%95,600
2025-11-261,275.01,279.01,269.01,272.0+9.0+0.71%85,900
2025-11-251,269.01,272.01,261.01,263.0+4.0+0.32%94,500
2025-11-211,229.01,259.01,229.01,259.0+30.0+2.44%88,300
2025-11-201,234.01,238.01,229.01,229.0+12.0+0.99%96,600
2025-11-191,220.01,230.01,217.01,217.0-3.0-0.25%91,900
2025-11-181,252.01,252.01,220.01,220.0-35.0-2.79%95,700
2025-11-171,270.01,270.01,252.01,255.0-4.0-0.32%98,500
2025-11-141,250.01,266.01,250.01,259.0+15.0+1.21%168,800
2025-11-131,238.01,245.01,238.01,244.0+6.0+0.48%59,000
2025-11-121,222.01,240.01,222.01,238.0+21.0+1.73%77,100
2025-11-111,214.01,221.01,210.01,217.0+10.0+0.83%86,700
2025-11-101,213.01,213.01,202.01,207.0+2.0+0.17%95,300
2025-11-071,200.01,208.01,199.01,205.0-1.0-0.08%91,100
2025-11-061,202.01,218.01,198.01,206.0+8.0+0.67%93,400
2025-11-051,210.01,213.01,186.01,198.0-11.0-0.91%160,800
2025-11-041,205.01,218.01,203.01,209.0+8.0+0.67%93,400
2025-10-311,217.01,217.01,192.01,201.0-10.0-0.83%122,600
2025-10-301,208.01,216.01,205.01,211.0+8.0+0.67%120,100
2025-10-291,226.01,226.01,203.01,203.0-18.0-1.47%118,200
2025-10-281,250.01,250.01,221.01,221.0-32.0-2.55%131,200
2025-10-271,250.01,257.01,247.01,253.0+13.0+1.05%120,600
2025-10-241,244.01,245.01,238.01,240.0+3.0+0.24%78,500
2025-10-231,229.01,240.01,224.01,237.0+13.0+1.06%94,000
2025-10-221,226.01,234.01,220.01,224.0-3.0-0.24%102,300
2025-10-211,242.01,245.01,226.01,227.0-13.0-1.05%122,600
2025-10-201,237.01,242.01,233.01,240.0+10.0+0.81%90,500
2025-10-171,226.01,232.01,223.01,230.0+2.0+0.16%92,000
2025-10-161,226.01,235.01,226.01,228.0+7.0+0.57%117,800
2025-10-151,209.01,221.01,209.01,221.0+24.0+2.01%98,600
2025-10-141,200.01,215.01,192.01,197.0-18.0-1.48%185,500
2025-10-101,229.01,233.01,215.01,215.0-25.0-2.02%130,000
2025-10-091,234.01,240.01,230.01,240.0+6.0+0.49%94,800
2025-10-081,221.01,244.01,221.01,234.0+13.0+1.06%135,500
2025-10-071,212.01,223.01,212.01,221.0+7.0+0.58%150,000
2025-10-061,213.01,216.01,206.01,214.0+15.0+1.25%149,100
2025-10-031,194.01,202.01,193.01,199.0+1.0+0.08%128,000
2025-10-021,192.01,201.01,187.01,198.0-2.0-0.17%215,100
2025-10-011,201.01,204.01,194.01,200.0-2.0-0.17%222,600
2025-09-301,202.01,204.01,197.01,202.00.00.00%112,200
2025-09-291,204.01,210.01,198.01,202.0-2.0-0.17%150,100
2025-09-261,202.01,207.01,191.01,204.00.00.00%158,000
2025-09-251,203.01,210.01,200.01,204.0-4.0-0.33%146,400
2025-09-241,208.01,210.01,197.01,208.0+12.0+1.00%227,600
2025-09-221,202.01,203.01,186.01,196.0-6.0-0.50%204,800
2025-09-191,210.01,218.01,194.01,202.0+2.0+0.17%414,800
2025-09-181,185.01,202.01,182.01,200.0+8.0+0.67%347,700
2025-09-171,231.01,231.01,178.01,192.0-9.0-0.75%770,300
2025-09-161,165.01,203.01,157.01,201.0+36.0+3.09%3,780,800
2025-09-121,169.01,185.01,162.01,165.0——622,500

直近120営業日分を表示