パン・パシフィック・インターナショナルホールディングス
7532プライム/小売業/Pan Pacific International Holdings 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 | 980.0 | 1,022.0 | 977.0 | 1,010.0 | +9.5 | +0.95% | 8,990,900 |
| 2026-03-12 | 1,013.5 | 1,025.5 | 999.4 | 1,000.5 | -38.5 | -3.71% | 9,990,500 |
| 2026-03-11 | 1,058.0 | 1,067.0 | 1,039.0 | 1,039.0 | +1.5 | +0.14% | 7,721,600 |
| 2026-03-10 | 1,050.0 | 1,051.0 | 1,032.0 | 1,037.5 | -10.0 | -0.95% | 7,950,800 |
| 2026-03-09 | 1,035.5 | 1,051.5 | 1,006.5 | 1,047.5 | -11.0 | -1.04% | 15,621,000 |
| 2026-03-06 | 1,034.0 | 1,063.5 | 1,014.5 | 1,058.5 | +35.0 | +3.42% | 14,572,200 |
| 2026-03-05 | 1,030.0 | 1,037.5 | 1,019.5 | 1,023.5 | +11.0 | +1.09% | 11,821,900 |
| 2026-03-04 | 982.9 | 1,023.5 | 976.1 | 1,012.5 | +23.8 | +2.41% | 15,848,200 |
| 2026-03-03 | 1,018.0 | 1,020.0 | 963.7 | 988.7 | -49.3 | -4.75% | 14,369,900 |
| 2026-03-02 | 1,030.0 | 1,052.0 | 1,022.5 | 1,038.0 | -2.0 | -0.19% | 9,348,700 |
| 2026-02-27 | 1,048.5 | 1,048.5 | 1,025.0 | 1,040.0 | +22.5 | +2.21% | 16,140,800 |
| 2026-02-26 | 1,032.5 | 1,035.5 | 1,017.5 | 1,017.5 | -18.5 | -1.79% | 9,048,900 |
| 2026-02-25 | 1,019.0 | 1,041.0 | 1,003.5 | 1,036.0 | +12.5 | +1.22% | 9,248,000 |
| 2026-02-24 | 1,016.0 | 1,034.0 | 1,008.5 | 1,023.5 | +18.5 | +1.84% | 11,250,200 |
| 2026-02-20 | 990.0 | 1,007.0 | 980.8 | 1,005.0 | +19.6 | +1.99% | 12,953,400 |
| 2026-02-19 | 960.0 | 988.3 | 954.0 | 985.4 | +29.0 | +3.03% | 9,968,400 |
| 2026-02-18 | 953.0 | 967.4 | 950.8 | 956.4 | +3.5 | +0.37% | 7,706,500 |
| 2026-02-17 | 972.4 | 975.6 | 951.3 | 952.9 | -15.5 | -1.60% | 6,220,400 |
| 2026-02-16 | 962.3 | 969.2 | 937.0 | 968.4 | -8.9 | -0.91% | 8,025,300 |
| 2026-02-13 | 990.0 | 1,006.0 | 963.0 | 977.3 | +1.9 | +0.19% | 14,351,300 |
| 2026-02-12 | 950.1 | 983.0 | 946.0 | 975.4 | +0.1 | +0.01% | 8,771,400 |
| 2026-02-10 | 968.0 | 989.5 | 966.0 | 975.3 | +0.3 | +0.03% | 6,681,300 |
| 2026-02-09 | 968.8 | 979.9 | 963.4 | 975.0 | +9.4 | +0.97% | 7,377,200 |
| 2026-02-06 | 965.0 | 966.2 | 954.0 | 965.6 | +5.0 | +0.52% | 6,100,000 |
| 2026-02-05 | 951.0 | 966.7 | 934.5 | 960.6 | +21.8 | +2.32% | 7,469,200 |
| 2026-02-04 | 928.0 | 942.8 | 924.6 | 938.8 | +10.8 | +1.16% | 8,420,200 |
| 2026-02-03 | 930.0 | 935.6 | 922.9 | 928.0 | +20.1 | +2.21% | 9,640,600 |
| 2026-02-02 | 918.0 | 924.3 | 907.9 | 907.9 | -8.0 | -0.87% | 6,669,000 |
| 2026-01-30 | 910.5 | 915.9 | 898.6 | 915.9 | +17.3 | +1.93% | 8,917,300 |
| 2026-01-29 | 903.1 | 909.0 | 897.7 | 898.6 | -25.0 | -2.71% | 7,691,600 |
| 2026-01-28 | 925.0 | 930.6 | 916.1 | 923.6 | -4.5 | -0.48% | 5,970,400 |
| 2026-01-27 | 934.7 | 934.7 | 920.6 | 928.1 | +0.4 | +0.04% | 5,747,700 |
| 2026-01-26 | 935.0 | 939.0 | 918.0 | 927.7 | -1.2 | -0.13% | 6,663,500 |
| 2026-01-23 | 920.6 | 934.5 | 920.2 | 928.9 | +4.0 | +0.43% | 5,470,000 |
| 2026-01-22 | 950.0 | 953.7 | 923.7 | 924.9 | -28.8 | -3.02% | 9,116,500 |
| 2026-01-21 | 972.8 | 984.7 | 952.7 | 953.7 | -19.1 | -1.96% | 13,862,500 |
| 2026-01-20 | 936.0 | 982.5 | 934.8 | 972.8 | +44.2 | +4.76% | 18,884,200 |
| 2026-01-19 | 899.7 | 935.0 | 893.0 | 928.6 | +38.9 | +4.37% | 15,729,600 |
| 2026-01-16 | 894.5 | 900.0 | 882.5 | 889.7 | -14.8 | -1.64% | 10,464,500 |
| 2026-01-15 | 896.0 | 909.3 | 884.6 | 904.5 | +8.5 | +0.95% | 13,048,900 |
| 2026-01-14 | 899.1 | 907.6 | 893.2 | 896.0 | -15.7 | -1.72% | 13,524,600 |
| 2026-01-13 | 920.0 | 926.8 | 906.6 | 911.7 | -13.3 | -1.44% | 9,761,700 |
| 2026-01-09 | 921.0 | 931.3 | 912.8 | 925.0 | +12.3 | +1.35% | 7,511,900 |
| 2026-01-08 | 922.0 | 925.0 | 908.0 | 912.7 | -6.0 | -0.65% | 9,364,000 |
| 2026-01-07 | 912.5 | 925.9 | 910.0 | 918.7 | -7.4 | -0.80% | 7,456,600 |
| 2026-01-06 | 918.1 | 931.4 | 908.9 | 926.1 | +8.8 | +0.96% | 9,713,000 |
| 2026-01-05 | 932.0 | 936.0 | 917.3 | 917.3 | -15.0 | -1.61% | 8,198,200 |
| 2025-12-30 | 948.7 | 948.9 | 930.4 | 932.3 | -4.6 | -0.49% | 5,065,400 |
| 2025-12-29 | 946.5 | 947.7 | 934.5 | 936.9 | -9.3 | -0.98% | 5,980,200 |
| 2025-12-26 | 944.0 | 951.9 | 941.9 | 946.2 | +3.5 | +0.37% | 8,159,300 |
| 2025-12-25 | 959.5 | 959.7 | 942.0 | 942.7 | -3.9 | -0.41% | 5,222,700 |
| 2025-12-24 | 955.9 | 957.8 | 946.5 | 946.6 | -10.6 | -1.11% | 5,975,900 |
| 2025-12-23 | 957.0 | 963.0 | 951.5 | 957.2 | +1.7 | +0.18% | 6,378,600 |
| 2025-12-22 | 970.0 | 975.0 | 942.5 | 955.5 | -18.7 | -1.92% | 7,447,900 |
| 2025-12-19 | 963.9 | 976.4 | 961.2 | 974.2 | +4.5 | +0.46% | 8,173,000 |
| 2025-12-18 | 948.7 | 978.5 | 938.0 | 969.7 | +30.8 | +3.28% | 8,772,100 |
| 2025-12-17 | 935.0 | 946.3 | 931.6 | 938.9 | -6.8 | -0.72% | 5,677,800 |
| 2025-12-16 | 962.0 | 965.0 | 945.7 | 945.7 | -22.0 | -2.27% | 7,417,200 |
| 2025-12-15 | 976.0 | 977.0 | 966.1 | 967.7 | +2.8 | +0.29% | 6,071,900 |
| 2025-12-12 | 950.0 | 972.4 | 950.0 | 964.9 | +14.7 | +1.55% | 8,227,300 |
| 2025-12-11 | 946.0 | 952.7 | 945.0 | 950.2 | +1.1 | +0.12% | 5,698,100 |
| 2025-12-10 | 950.9 | 960.5 | 944.5 | 949.1 | +10.6 | +1.13% | 7,629,800 |
| 2025-12-09 | 950.0 | 955.5 | 935.6 | 938.5 | -10.5 | -1.11% | 5,935,000 |
| 2025-12-08 | 940.7 | 961.0 | 938.2 | 949.0 | +9.9 | +1.05% | 7,045,600 |
| 2025-12-05 | 936.7 | 941.0 | 929.0 | 939.1 | -12.6 | -1.32% | 6,745,600 |
| 2025-12-04 | 935.8 | 952.5 | 930.0 | 951.7 | +22.8 | +2.45% | 8,431,300 |
| 2025-12-03 | 940.0 | 940.0 | 925.0 | 928.9 | +2.8 | +0.30% | 7,209,800 |
| 2025-12-02 | 938.3 | 940.3 | 926.0 | 926.1 | -10.7 | -1.14% | 5,679,400 |
| 2025-12-01 | 940.0 | 955.7 | 934.3 | 936.8 | -10.3 | -1.09% | 6,493,000 |
| 2025-11-28 | 960.0 | 967.8 | 943.8 | 947.1 | -19.2 | -1.99% | 7,178,600 |
| 2025-11-27 | 954.0 | 967.3 | 937.7 | 966.3 | +20.1 | +2.12% | 8,999,700 |
| 2025-11-26 | 918.0 | 949.0 | 914.0 | 946.2 | +21.3 | +2.30% | 9,613,000 |
| 2025-11-25 | 915.2 | 925.9 | 904.6 | 924.9 | +8.3 | +0.91% | 10,056,600 |
| 2025-11-21 | 905.8 | 921.6 | 902.0 | 916.6 | +7.8 | +0.86% | 15,385,600 |
| 2025-11-20 | 910.0 | 932.7 | 908.8 | 908.8 | +0.2 | +0.02% | 7,195,100 |
| 2025-11-19 | 918.0 | 925.0 | 903.7 | 908.6 | -10.3 | -1.12% | 10,105,000 |
| 2025-11-18 | 910.6 | 932.0 | 903.6 | 918.9 | +15.9 | +1.76% | 13,380,600 |
| 2025-11-17 | 878.5 | 910.0 | 860.8 | 903.0 | -50.2 | -5.27% | 24,040,200 |
| 2025-11-14 | 957.7 | 961.3 | 941.6 | 953.2 | -4.5 | -0.47% | 8,289,200 |
| 2025-11-13 | 927.4 | 969.7 | 925.4 | 957.7 | -29.7 | -3.01% | 16,403,700 |
| 2025-11-12 | 1,010.5 | 1,012.5 | 985.8 | 987.4 | -12.6 | -1.26% | 10,412,000 |
| 2025-11-11 | 998.0 | 1,009.0 | 988.6 | 1,000.0 | -2.5 | -0.25% | 7,324,000 |
| 2025-11-10 | 1,008.0 | 1,012.0 | 998.7 | 1,002.5 | +2.7 | +0.27% | 7,303,500 |
| 2025-11-07 | 1,005.0 | 1,009.5 | 987.1 | 999.8 | +9.9 | +1.00% | 9,161,500 |
| 2025-11-06 | 992.0 | 1,007.0 | 974.3 | 989.9 | -2.1 | -0.21% | 9,697,700 |
| 2025-11-05 | 960.4 | 998.0 | 949.6 | 992.0 | +46.6 | +4.93% | 20,474,400 |
| 2025-11-04 | 911.2 | 949.0 | 904.1 | 945.4 | +27.6 | +3.01% | 12,666,900 |
| 2025-10-31 | 925.6 | 927.8 | 914.0 | 917.8 | -3.3 | -0.36% | 10,568,900 |
| 2025-10-30 | 920.0 | 923.5 | 901.0 | 921.1 | -2.2 | -0.24% | 8,885,300 |
| 2025-10-29 | 935.8 | 937.9 | 923.3 | 923.3 | -19.1 | -2.03% | 6,584,500 |
| 2025-10-28 | 958.1 | 958.6 | 942.4 | 942.4 | -21.1 | -2.19% | 5,910,800 |
| 2025-10-27 | 970.9 | 976.3 | 958.5 | 963.5 | -1.0 | -0.10% | 6,454,300 |
| 2025-10-24 | 960.6 | 971.3 | 953.5 | 964.5 | -7.8 | -0.80% | 9,219,100 |
| 2025-10-23 | 957.2 | 972.3 | 946.0 | 972.3 | +27.1 | +2.87% | 9,213,500 |
| 2025-10-22 | 937.1 | 951.3 | 934.3 | 945.2 | +1.8 | +0.19% | 6,016,400 |
| 2025-10-21 | 938.0 | 944.6 | 936.0 | 943.4 | +5.4 | +0.58% | 6,013,000 |
| 2025-10-20 | 934.9 | 940.4 | 928.0 | 938.0 | +1.7 | +0.18% | 5,954,900 |
| 2025-10-17 | 925.0 | 938.2 | 921.0 | 936.3 | +4.4 | +0.47% | 9,091,500 |
| 2025-10-16 | 950.0 | 954.2 | 931.9 | 931.9 | -24.4 | -2.55% | 9,611,900 |
| 2025-10-15 | 959.9 | 968.5 | 942.0 | 956.3 | -18.6 | -1.91% | 9,556,500 |
| 2025-10-14 | 936.8 | 983.0 | 934.5 | 974.9 | +35.8 | +3.81% | 14,935,700 |
| 2025-10-10 | 938.2 | 949.0 | 931.3 | 939.1 | -6.1 | -0.65% | 6,533,800 |
| 2025-10-09 | 956.6 | 959.8 | 937.7 | 945.2 | -11.6 | -1.21% | 9,522,900 |
| 2025-10-08 | 952.0 | 969.0 | 951.7 | 956.8 | +9.4 | +0.99% | 8,366,100 |
| 2025-10-07 | 950.8 | 952.8 | 939.0 | 947.4 | -5.4 | -0.57% | 7,267,900 |
| 2025-10-06 | 954.9 | 965.9 | 947.1 | 952.8 | +17.0 | +1.82% | 12,953,300 |
| 2025-10-03 | 934.0 | 938.0 | 922.6 | 935.8 | +2.3 | +0.25% | 8,535,800 |
| 2025-10-02 | 957.2 | 963.8 | 932.9 | 933.5 | -20.1 | -2.11% | 10,236,900 |
| 2025-10-01 | 973.5 | 974.6 | 945.0 | 953.6 | -21.4 | -2.19% | 8,604,600 |
| 2025-09-30 | 990.0 | 998.7 | 975.0 | 975.0 | -9.1 | -0.92% | 10,169,700 |
| 2025-09-29 | 1,013.5 | 1,020.0 | 977.3 | 984.1 | -24.9 | -2.47% | 7,658,500 |
| 2025-09-26 | 980.0 | 1,016.0 | 979.4 | 1,009.0 | +24.2 | +2.46% | 12,271,500 |
| 2025-09-25 | 991.0 | 991.8 | 983.8 | 984.8 | -2.8 | -0.28% | 6,235,000 |
| 2025-09-24 | 980.0 | 989.2 | 971.0 | 987.6 | -0.2 | -0.02% | 11,207,500 |
| 2025-09-22 | 986.8 | 992.2 | 982.6 | 987.8 | +1.0 | +0.10% | 9,242,000 |
| 2025-09-19 | 1,010.0 | 1,010.8 | 985.0 | 986.8 | -20.4 | -2.03% | 14,219,500 |
| 2025-09-18 | 1,002.6 | 1,013.6 | 1,000.2 | 1,007.2 | -2.2 | -0.22% | 9,524,500 |
| 2025-09-17 | 1,014.8 | 1,019.0 | 1,005.8 | 1,009.4 | -14.2 | -1.39% | 12,296,500 |
| 2025-09-16 | 1,040.2 | 1,043.8 | 1,023.6 | 1,023.6 | -25.2 | -2.40% | 12,186,000 |
| 2025-09-12 | 1,047.8 | 1,056.0 | 1,039.0 | 1,048.8 | — | — | 11,122,000 |
直近120営業日分を表示