株価パシフィックマネジメント

平日毎日更新:午後7時30分から午後8時前後に当日の株価が反映されます | 株式投資 | 銘柄番号一覧

株式銘柄番号は半角入力して下さい。銘柄名からも検索できます。

株価パシフィックマネジメント PACIFIC MANAGEMENT CORPORATION (8902)

日付	始値	高値	安値	終値	出来高	前日比	移動平均乖離率	VR	RCI 9日	5日平均	20日平均
2008/11/20	1,430	1,500	1,310	1,416	18.283	-9.23%	-36.38	67.26	-88.33	1,777	2,329
2008/11/19	1,881	1,885	1,551	1,560	22.398	-15.72%	-31.43	65.58	-80.00	1,974	2,365
2008/11/18	2,020	2,050	1,850	1,851	12.561	-5.56%	-20.84	54.68	-80.00	2,173	2,378
2008/11/17	1,995	2,045	1,910	1,960	12.129	-6.67%	-18.65	55.76	-63.33	2,308	2,362
2008/11/14	2,480	2,540	2,005	2,100	26.021	-12.50%	-15.85	56.78	-3.33	2,380	2,344
2008/11/13	2,400	2,445	2,300	2,400	18.985	-6.07%	-8.21	59.28	43.33	2,454	2,334
2008/11/12	2,605	2,700	2,500	2,555	31.5	1.19%	-7.46	61.30	68.33	2,548	2,329
2008/11/11	2,440	2,655	2,330	2,525	28.714	8.84%	-14.10	55.44	53.33	2,531	2,336
2008/11/10	2,350	2,685	2,200	2,320	34.114	-6.07%	-26.53	49.91	8.33	2,440	2,370
2008/11/07	2,470	2,520	2,470	2,470	39.631	-13.94%	-28.63	53.11	-16.67	2,343	2,439
2008/11/06	2,870	2,870	2,610	2,870	50.568	16.19%	-25.17	57.22	-45.00	2,279	2,525
2008/11/05	2,470	2,470	2,470	2,470	2.445	19.32%	-42.17	46.60	-70.00	2,191	2,642
2008/11/04	1,928	2,100	1,871	2,070	24.341	12.62%	-56.87	46.05	-51.67	2,263	2,828
2008/10/31	2,150	2,290	1,800	1,838	37.371	-14.51%	-66.08	37.15	6.67	2,515	3,085
2008/10/30	2,030	2,530	2,030	2,150	49.055	-11.52%	-64.05	45.31	53.33	2,733	3,403
2008/10/29	2,750	3,170	2,430	2,430	38.776	-14.13%	-63.09	48.62	76.67	2,808	3,805
2008/10/28	3,830	3,830	2,830	2,830	32.173	-15.02%	-60.33	57.90	83.33	2,747	4,294
2008/10/27	3,330	3,330	3,330	3,330	13.712	13.85%	-56.14	69.18	63.33	2,546	4,862
2008/10/24	2,565	2,925	2,565	2,925	51.766	15.84%	-63.76	61.12	16.67	2,185	5,506
2008/10/23	2,325	2,525	1,999	2,525	72.983	18.82%	-70.79	46.31	-43.33	1,920	6,270
2008/10/22	2,125	2,125	2,060	2,125	21.796	16.44%	-77.17	27.43	-78.33	1,795	6,965
2008/10/21	1,825	1,825	1,666	1,825	35.406	19.67%	-81.59	27.53	-95.00	1,830	7,751
2008/10/20	1,400	1,884	1,300	1,525	150.483	-4.69%	-85.44	27.68	-100.00	2,005	8,496
2008/10/17	1,600	1,600	1,600	1,600	1.736	-15.79%	-85.41	48.79	-100.00	2,340	9,156
2008/10/16	1,900	1,900	1,900	1,900	1.686	-17.39%	-83.36	62.61	-100.00	2,760	9,867
2008/10/15	2,340	2,440	2,300	2,300	31.011	-14.81%	-80.48	69.91	-100.00	3,220	10,662
2008/10/14	2,700	3,100	2,700	2,700	123.735	-15.62%	-77.81	73.65	-100.00	3,800	11,538
2008/10/10	3,200	3,200	3,200	3,200	0.746	-13.51%	-74.52	121.05	-100.00	4,500	12,293
2008/10/09	3,700	3,700	3,700	3,700	1.358	-11.90%	-71.43	104.21	-100.00	5,300	12,954
2008/10/08	4,200	4,200	4,200	4,200	1.282	-19.23%	-68.41	114.91	-100.00	6,200	13,490
2008/10/07	5,200	5,200	5,200	5,200	0.472	-16.13%	-61.87	110.29	-100.00	7,400	13,945
2008/10/06	6,200	6,200	6,200	6,200	0.614	-13.89%	-55.43	115.44	-98.33	8,800	14,249
2008/10/03	7,200	7,200	7,200	7,200	2.752	-12.20%	-49.37	99.03	-95.00	10,400	14,561
2008/10/02	8,200	8,200	8,200	8,200	1.181	-19.61%	-43.58	97.00	-88.33	12,200	14,841
2008/10/01	10,200	10,200	10,200	10,200	2.683	-16.39%	-31.25	94.71	-63.33	14,200	15,098
2008/09/30	12,200	12,200	12,200	12,200	0.28	-14.08%	-18.83	100.05	-30.00	15,448	15,226
2008/09/29	14,200	14,200	14,200	14,200	0.356	-12.35%	-6.61	95.57	-13.33	16,574	15,268
2008/09/26	18,400	20,100	16,200	16,200	48.906	-10.99%	5.82	91.01	-13.33	17,080	15,173
2008/09/25	16,640	18,440	16,210	18,200	26.022	10.71%	18.95	119.40	-6.67	16,786	15,078
2008/09/24	17,220	17,790	15,830	16,440	15.694	-7.80%	8.59	116.80	-10.00	16,308	14,933
2008/09/22	17,730	18,500	17,020	17,830	19.837	6.58%	18.59	134.06	25.00	16,582	14,916
2008/09/19	15,330	16,730	15,100	16,730	24.794	13.58%	12.66	136.08	33.33	16,978	14,786
2008/09/18	14,610	15,800	13,810	14,730	28.33	-6.83%	-0.36	113.75	53.33	17,194	14,786
2008/09/17	18,010	18,680	15,810	15,810	20.399	-11.23%	6.87	135.71	76.67	17,532	14,895
2008/09/16	17,820	17,890	17,810	17,810	32.483	-10.10%	20.59	136.08	88.33	17,254	14,904
2008/09/12	18,410	19,810	16,650	19,810	22.272	11.23%	34.85	149.08	76.67	16,350	14,714
2008/09/11	18,020	18,420	17,020	17,810	36.107	8.47%	22.13	123.46	65.00	14,646	14,409
2008/09/10	13,620	16,420	13,530	16,420	24.986	13.87%	13.26	123.43	43.33	13,570	14,170
2008/09/09	13,890	15,290	13,520	14,420	42.545	8.50%	0.22	128.04	33.33	12,846	14,099
2008/09/08	12,290	13,290	12,190	13,290	21.759	17.71%	-7.65	91.16	-26.67	12,630	14,128
2008/09/05	11,630	12,240	10,650	11,290	15.169	-9.17%	-22.22	76.27	-66.67	12,526	14,222
2008/09/04	12,000	12,900	11,820	12,430	7.65	-2.89%	-15.97	76.02	-66.67	12,874	14,445
2008/09/03	13,400	13,910	11,600	12,800	29.896	-4.05%	-15.41	71.19	-70.00	12,850	14,675
2008/09/02	12,200	14,540	12,200	13,340	20.861	4.46%	-13.97	72.01	-80.00	13,150	14,814
2008/09/01	13,000	13,690	12,250	12,770	10	-2.00%	-19.36	72.87	-90.00	13,540	14,827
2008/08/29	12,910	13,900	12,550	13,030	10.619	5.85%	-19.46	87.52	-81.67	14,206	14,913
2008/08/28	16,300	16,300	12,300	12,310	36.482	-13.92%	-25.95	76.59	-36.67	14,648	15,086
2008/08/27	15,000	15,150	14,290	14,300	8.007	-6.47%	-16.84	76.63	23.33	15,532	15,395
2008/08/26	15,500	15,950	15,030	15,290	7.41	-5.03%	-13.00	88.24	58.33	16,052	15,745
2008/08/25	16,000	17,000	16,000	16,100	11.393	5.64%	-10.48	84.05	70.00	16,194	16,106
2008/08/22	16,130	17,380	15,120	15,240	12.517	-8.91%	-17.53	74.42	63.33	15,774	16,397
2008/08/21	17,100	17,600	16,020	16,730	14.062	-1.01%	-12.68	70.91	48.33	15,470	16,717
2008/08/20	14,600	17,740	14,600	16,900	23.1	5.62%	-15.23	73.60	15.00	14,728	17,113
2008/08/19	13,600	16,000	13,590	16,000	19.836	14.29%		66.87	-45.00	14,350	17,626
2008/08/18	13,720	14,590	13,720	14,000	20.047	2.04%			-86.67	14,150	18,033
2008/08/15	13,620	14,480	13,150	13,720	24.327	5.38%			-43.33	14,384	18,631
2008/08/14	13,020	13,330	13,010	13,020	21.864	-13.26%			-13.33	14,790	19,392
2008/08/13	14,600	15,150	14,100	15,010	15.197	0.07%			-6.67	15,590	20,389
2008/08/12	15,000	16,480	14,820	15,000	19.812	-1.12%			-30.00	15,706	21,486
2008/08/11	15,950	15,980	14,600	15,170	13.709	-3.68%			-48.33	15,424	22,783
2008/08/08	15,220	18,090	15,130	15,750	22.747	-7.46%			-63.33	15,288
2008/08/07	14,190	17,590	14,150	17,020	36.052	9.17%			-76.67	15,436
2008/08/06	15,190	15,590	14,180	15,590	35.08	14.72%			-88.33	15,730
2008/08/05	14,890	14,890	12,610	13,590	42.052	-6.21%			-93.33	16,872
2008/08/04	16,290	16,390	14,490	14,490	22.517	-12.13%			-93.33	18,656
2008/08/01	17,290	17,300	16,490	16,490	16.092	-10.82%			-88.33	20,142
2008/07/31	21,000	21,350	18,300	18,490	26.955	-13.19%			-85.00	21,174
2008/07/30	23,110	23,600	20,550	21,300	26.429	-5.38%			-85.00	22,406
2008/07/29	20,800	22,690	20,120	22,510	23.445	2.69%			-85.00	23,576
2008/07/28	21,650	22,650	20,560	21,920	35.285	1.25%			-90.00	23,904
2008/07/25	24,400	24,400	21,650	21,650	27.606	-12.17%			-91.67	24,710
2008/07/24	24,750	25,400	24,150	24,650	36.339	-9.21%			-91.67	26,170
2008/07/23	26,850	27,150	25,800	27,150	29.88	12.42%				27,830
2008/07/22	22,950	24,150	22,950	24,150	22.877	-6.94%				29,790
2008/07/18	26,850	27,420	25,950	25,950	26.793	-10.36%				33,150
2008/07/17	32,550	33,050	28,950	28,950	29.963	-12.14%
2008/07/16	32,950	32,950	32,950	32,950	0.547	-10.83%
2008/07/15	36,950	36,950	36,950	36,950	1.324	-9.77%
2008/07/14	41,350	43,150	40,950	40,950	30.451	-8.90%
2008/07/11	46,900	47,800	44,500	44,950	10.244	0.00%

ページの一番上

正確なデータを心掛けていますが、お手数ですが証券会社などで再度ご確認下さいませ。
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。

staff@unoworks.com

株価 パシフィックマネジメント(8902)

株価 パシフィックマネジメント PACIFIC MANAGEMENT CORPORATION (8902)

株価パシフィックマネジメント(8902)

株価パシフィックマネジメント PACIFIC MANAGEMENT CORPORATION (8902)