Pason Systems Inc.（PSI.TO）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-10-16	14.25	14.38	14.17	14.31	+0.92%	88,977
2026-10-15	14.18	14.19	13.81	14.18	-0.21%	173,994
2026-10-14	14.24	14.32	14.14	14.21	-0.07%	246,267
2026-10-13	14.11	14.28	14.06	14.22	+0.99%	143,836
2026-10-09	13.89	14.19	13.81	14.08	+1.37%	154,739
2026-10-08	14.14	14.18	13.89	13.89	-1.35%	111,752
2026-10-07	14.27	14.32	13.89	14.08	-1.40%	212,869
2026-10-06	14.41	14.46	14.10	14.28	-0.14%	146,771
2026-10-05	14.26	14.47	14.10	14.30	+0.35%	386,036
2026-10-02	14.17	14.26	14.03	14.25	+0.07%	194,027
2026-10-01	13.83	14.28	13.83	14.24	+2.82%	274,155
2026-09-30	13.89	13.99	13.82	13.85	+0.22%	165,527
2026-09-29	14.03	14.03	13.77	13.82	-1.78%	266,123
2026-09-28	14.19	14.26	14.00	14.07	-0.42%	303,365
2026-09-25	14.31	14.52	14.02	14.13	-1.26%	135,010
2026-09-24	14.54	14.54	14.28	14.31	-1.17%	114,046
2026-09-23	14.55	14.61	14.42	14.48	-0.41%	170,977
2026-09-22	14.43	14.60	14.29	14.54	+0.41%	140,489
2026-09-21	14.50	14.56	14.28	14.48	-0.48%	108,232
2026-09-18	14.57	14.67	14.51	14.55	+0.00%	117,380
2026-09-17	14.70	14.84	14.52	14.55	-1.02%	80,175
2026-09-16	14.82	14.94	14.59	14.70	-0.81%	193,932
2026-09-15	14.46	14.93	14.43	14.82	+1.93%	87,434
2026-09-14	14.75	14.81	14.47	14.54	-1.29%	185,991
2026-09-11	14.57	14.78	14.50	14.73	+0.75%	71,640
2026-09-10	14.65	14.85	14.37	14.62	+0.62%	215,503
2026-09-09	14.77	14.93	14.53	14.53	-1.49%	72,597
2026-09-08	14.66	14.91	14.64	14.75	+0.34%	100,841
2026-09-04	14.98	14.98	14.57	14.70	-2.07%	147,652
2026-09-03	15.15	15.17	14.93	15.01	-1.57%	277,459
2026-09-02	14.76	15.26	14.49	15.25	+3.32%	401,484
2026-09-01	14.95	15.08	14.68	14.76	-0.40%	358,898
2026-08-31	14.92	15.12	14.78	14.82	+0.34%	551,979
2026-08-28	14.00	14.85	13.93	14.77	+5.35%	431,797
2026-08-27	13.40	14.06	13.34	14.02	+4.63%	218,430
2026-08-26	13.27	13.48	13.27	13.40	-0.07%	100,602
2026-08-25	13.52	13.60	13.35	13.41	-0.89%	183,802
2026-08-24	13.72	13.99	13.39	13.53	-1.96%	131,971
2026-08-21	13.57	13.80	13.47	13.80	+1.69%	137,274
2026-08-20	13.89	13.95	13.50	13.57	-1.67%	123,570
2026-08-19	14.25	14.25	13.76	13.80	-2.40%	297,594
2026-08-18	14.59	14.59	14.14	14.14	-2.82%	224,497
2026-08-17	14.66	14.76	14.50	14.55	-0.07%	375,269
2026-08-14	14.71	14.82	14.44	14.56	-1.02%	187,523
2026-08-13	14.52	14.90	14.28	14.71	+0.82%	638,188
2026-08-12	13.40	14.67	13.35	14.59	+14.07%	743,613
2026-08-11	12.54	12.80	12.52	12.79	+2.40%	511,239
2026-08-10	12.46	12.62	12.43	12.49	+0.81%	391,787
2026-08-07	12.56	12.56	12.33	12.39	-1.35%	196,440
2026-08-06	12.53	12.71	12.45	12.56	+0.64%	150,727
2026-08-05	12.30	12.52	12.22	12.48	+1.79%	195,631
2026-08-04	12.39	12.43	12.13	12.26	-1.13%	529,312
2026-07-31	12.57	12.73	12.40	12.40	-1.27%	240,723
2026-07-30	12.71	12.79	12.52	12.56	-0.79%	253,149
2026-07-29	12.99	12.99	12.58	12.66	-1.02%	214,222
2026-07-28	12.97	12.98	12.74	12.79	-1.46%	344,833
2026-07-27	13.11	13.11	12.82	12.98	-1.67%	321,342
2026-07-24	13.29	13.29	13.12	13.20	-0.38%	100,333
2026-07-23	13.29	13.42	13.19	13.25	-0.15%	187,314
2026-07-22	13.41	13.45	13.17	13.27	-0.08%	157,324
2026-07-21	13.21	13.39	13.09	13.28	+1.14%	118,423
2026-07-20	12.85	13.37	12.85	13.13	+2.18%	170,214
2026-07-17	12.80	12.98	12.67	12.85	+0.86%	887,408
2026-07-16	12.75	12.79	12.64	12.74	+0.24%	683,890
2026-07-15	12.85	12.85	12.57	12.71	-0.70%	655,609
2026-07-14	12.87	12.90	12.68	12.80	-0.54%	703,981
2026-07-13	13.00	13.00	12.72	12.87	+0.16%	224,696
2026-07-10	13.00	13.02	12.74	12.85	-0.54%	99,714
2026-07-09	13.00	13.06	12.84	12.92	-0.39%	208,803
2026-07-08	12.63	13.02	12.63	12.97	+3.68%	190,829
2026-07-07	12.41	12.65	12.41	12.51	+1.05%	298,552
2026-07-06	12.30	12.56	12.20	12.38	+0.81%	251,651
2026-07-03	12.45	12.60	12.27	12.28	-1.84%	116,009
2026-07-02	12.38	12.67	12.30	12.51	+1.46%	163,613
2026-06-30	12.16	12.65	12.16	12.33	+1.23%	231,767
2026-06-29	12.25	12.34	12.15	12.18	-0.16%	92,999
2026-06-26	12.16	12.28	12.02	12.20	+0.33%	171,245
2026-06-25	11.95	12.28	11.87	12.16	+1.16%	318,138
2026-06-24	12.36	12.36	11.83	12.02	-3.30%	380,144
2026-06-23	12.53	12.53	12.32	12.43	-1.51%	182,726
2026-06-22	12.68	13.24	12.61	12.62	-0.94%	162,968
2026-06-19	12.76	12.86	12.67	12.74	+0.00%	187,362
2026-06-18	12.91	12.91	12.66	12.74	-1.62%	218,140
2026-06-17	13.01	13.17	12.84	12.95	-1.22%	230,161
2026-06-16	13.26	13.33	12.92	13.11	-2.09%	159,267
2026-06-15	13.32	13.46	13.15	13.39	-0.45%	227,736
2026-06-12	13.66	13.66	13.42	13.45	-1.61%	192,764
2026-06-11	13.75	13.89	13.55	13.67	-0.44%	145,966
2026-06-10	13.98	13.98	13.63	13.73	-0.87%	207,672
2026-06-09	14.00	14.00	13.64	13.85	-0.86%	136,141
2026-06-08	13.87	14.20	13.87	13.97	+0.87%	232,151
2026-06-05	14.36	14.36	13.82	13.85	-3.82%	144,034
2026-06-04	14.56	14.56	14.26	14.40	-1.10%	126,194
2026-06-03	14.77	14.94	14.54	14.56	-1.56%	135,617
2026-06-02	14.58	14.79	14.51	14.79	+2.00%	162,718
2026-06-01	14.72	14.96	14.49	14.50	-2.42%	394,362
2026-05-29	14.26	14.86	14.11	14.86	+3.77%	3,100,052
2026-05-28	14.38	14.59	14.30	14.32	-0.49%	347,664
2026-05-27	14.42	14.51	14.15	14.39	-0.76%	304,455
2026-05-26	14.32	14.59	14.32	14.50	+1.75%	277,071
2026-05-25	14.56	14.56	14.14	14.25	-2.33%	59,656
2026-05-22	14.38	14.67	14.38	14.59	+1.32%	243,347
2026-05-21	14.28	14.47	14.17	14.40	+1.84%	224,333
2026-05-20	14.12	14.44	14.11	14.14	+0.14%	114,256
2026-05-19	14.00	14.33	13.91	14.12	+0.64%	111,743
2026-05-15	14.06	14.06	13.80	14.03	-0.07%	123,742
2026-05-14	13.99	14.13	13.98	14.04	+0.36%	40,140
2026-05-13	14.01	14.15	13.85	13.99	-0.14%	116,003
2026-05-12	14.60	14.69	14.00	14.01	-3.65%	257,556
2026-05-11	14.33	14.86	14.33	14.54	-0.14%	300,007
2026-05-08	14.42	14.78	14.35	14.56	-2.08%	295,339
2026-05-07	15.01	15.03	14.76	14.87	-1.06%	289,270
2026-05-06	15.11	15.29	14.82	15.03	-2.40%	458,863
2026-05-05	14.25	15.47	14.05	15.40	+12.41%	555,162
2026-05-04	13.75	13.76	13.60	13.70	-0.29%	80,970
2026-05-01	13.95	13.95	13.70	13.74	-1.65%	103,424
2026-04-30	13.82	14.05	13.76	13.97	+0.65%	181,845
2026-04-29	13.84	13.91	13.77	13.88	+0.43%	84,703
2026-04-28	13.65	13.92	13.65	13.82	+1.39%	128,145
2026-04-27	13.58	13.88	13.49	13.63	+0.37%	226,654
2026-04-24	13.17	13.58	13.17	13.58	+3.03%	244,035
2026-04-23	12.90	13.22	12.90	13.18	+1.62%	160,352
2026-04-22	12.82	12.98	12.81	12.97	+2.45%	156,308
2026-04-21	12.55	12.76	12.55	12.66	+0.32%	137,211
2026-04-20	13.00	13.02	12.50	12.62	+0.16%	377,853
2026-04-17	12.80	12.80	12.47	12.60	-2.70%	116,149
2026-04-16	12.93	13.16	12.85	12.95	-0.31%	92,345
2026-04-15	13.00	13.21	12.94	12.99	-0.23%	80,574
2026-04-14	13.15	13.16	12.90	13.02	-1.59%	117,601
2026-04-13	13.27	13.45	13.11	13.23	+0.84%	256,417
2026-04-10	13.04	13.22	12.98	13.12	+0.61%	164,953
2026-04-09	13.28	13.39	12.94	13.04	-1.51%	365,371
2026-04-08	13.08	13.30	12.93	13.24	+0.08%	172,694
2026-04-07	13.13	13.34	13.10	13.23	+1.30%	284,997
2026-04-06	13.06	13.23	12.90	13.06	-0.08%	420,847
2026-04-02	13.09	13.38	12.95	13.07	+0.62%	264,984
2026-04-01	13.14	13.33	12.91	12.99	-1.89%	262,496
2026-03-31	13.23	13.43	12.94	13.24	+0.00%	508,193
2026-03-30	13.70	13.72	13.15	13.24	-2.79%	100,494
2026-03-27	13.24	13.74	13.21	13.62	+2.33%	345,416
2026-03-26	13.17	13.46	13.17	13.31	+0.91%	104,134
2026-03-25	13.15	13.31	13.03	13.19	+0.08%	136,031
2026-03-24	12.94	13.43	12.94	13.18	+1.31%	95,222
2026-03-23	12.99	13.12	12.80	13.01	+0.85%	59,847
2026-03-20	12.89	12.97	12.71	12.90	+0.08%	171,254
2026-03-19	12.81	13.05	12.73	12.89	-1.30%	105,800
2026-03-18	12.79	13.12	12.79	13.06	+1.63%	83,173
2026-03-17	12.67	12.95	12.64	12.85	+0.55%	165,344
2026-03-16	12.56	12.80	12.48	12.78	+1.91%	114,150
2026-03-13	12.61	12.66	12.35	12.54	-0.87%	91,944
2026-03-12	12.72	12.80	12.61	12.65	-1.02%	91,896
2026-03-11	12.69	12.82	12.69	12.78	+0.16%	117,597
2026-03-10	12.68	12.85	12.65	12.76	+0.08%	101,130
2026-03-09	12.69	12.84	12.59	12.75	+0.95%	198,228
2026-03-06	12.63	12.79	12.52	12.63	-1.02%	126,778
2026-03-05	12.72	12.81	12.63	12.76	+0.55%	124,204
2026-03-04	12.75	12.81	12.62	12.69	-0.63%	183,373
2026-03-03	12.97	12.97	12.58	12.77	-1.39%	269,588
2026-03-02	12.50	13.17	12.50	12.95	+4.86%	263,235
2026-02-27	12.86	12.86	12.18	12.35	-4.85%	500,119
2026-02-26	12.87	13.00	12.74	12.98	+0.70%	218,240
2026-02-25	12.95	13.18	12.87	12.89	+0.08%	179,780
2026-02-24	12.66	12.93	12.66	12.88	+1.58%	122,251
2026-02-23	12.72	12.94	12.56	12.68	-0.55%	145,440
2026-02-20	12.83	12.83	12.58	12.75	-0.31%	140,930
2026-02-19	12.77	12.84	12.72	12.79	+0.16%	170,143
2026-02-18	12.72	12.89	12.68	12.77	-0.23%	169,700
2026-02-17	12.67	12.80	12.56	12.80	+1.19%	147,436
2026-02-13	12.40	12.86	12.27	12.65	+2.35%	289,242
2026-02-12	12.82	12.82	12.17	12.36	-3.06%	304,724
2026-02-11	12.74	12.96	12.65	12.75	+0.39%	142,211
2026-02-10	12.90	12.90	12.54	12.70	-1.55%	152,442
2026-02-09	12.73	12.94	12.61	12.90	+1.34%	187,053
2026-02-06	12.45	12.74	12.45	12.73	+2.25%	145,206
2026-02-05	12.65	12.65	12.26	12.45	-2.35%	238,185
2026-02-04	12.57	12.76	12.37	12.75	+1.92%	243,756
2026-02-03	12.31	12.55	12.15	12.51	+1.38%	188,784
2026-02-02	12.00	12.36	12.00	12.34	+2.24%	298,420
2026-01-30	12.19	12.28	12.00	12.07	-1.87%	237,552
2026-01-29	12.32	12.43	12.21	12.30	+1.32%	172,705
2026-01-28	12.25	12.30	12.08	12.14	-0.65%	155,396
2026-01-27	12.16	12.31	12.09	12.22	+1.66%	231,494
2026-01-26	12.26	12.26	11.89	12.02	-1.07%	181,055
2026-01-23	12.21	12.33	12.11	12.15	-0.08%	218,183
2026-01-22	12.40	12.43	12.13	12.16	-2.25%	200,951
2026-01-21	12.24	12.49	12.24	12.44	+2.56%	338,947
2026-01-20	12.25	12.29	12.10	12.13	-0.98%	233,567
2026-01-19	12.25	12.30	12.20	12.25	-0.24%	28,520
2026-01-16	12.38	12.41	12.22	12.28	-0.16%	70,413
2026-01-15	12.20	12.45	12.07	12.30	+0.49%	143,194
2026-01-14	12.04	12.32	11.96	12.24	+2.17%	306,739
2026-01-13	11.82	11.98	11.73	11.98	+2.31%	324,241
2026-01-12	11.74	11.75	11.50	11.71	-0.68%	386,016
2026-01-09	11.63	11.82	11.51	11.79	+1.55%	277,789
2026-01-08	11.67	11.79	11.54	11.61	+0.35%	135,595
2026-01-07	11.90	12.04	11.55	11.57	-3.18%	315,940
2026-01-06	12.35	12.44	11.92	11.95	-3.32%	306,074
2026-01-05	12.26	12.42	12.03	12.36	+0.57%	320,766
2026-01-02	11.99	12.39	11.99	12.29	+2.50%	135,318
2025-12-31	12.07	12.07	11.93	11.99	-0.08%	140,473
2025-12-30	11.97	12.10	11.93	12.00	+0.25%	187,596
2025-12-29	11.91	12.03	11.88	11.97	+0.25%	159,130
2025-12-24	11.99	11.99	11.93	11.94	-0.42%	29,662
2025-12-23	11.90	12.04	11.90	11.99	+0.84%	127,188
2025-12-22	11.84	12.02	11.79	11.89	+0.76%	406,240
2025-12-19	11.91	12.02	11.69	11.80	-1.26%	189,710
2025-12-18	11.97	12.08	11.79	11.95	-0.67%	291,473
2025-12-17	11.98	12.17	11.97	12.03	+0.42%	188,224
2025-12-16	12.01	12.11	11.95	11.98	-0.75%	158,442
2025-12-15	12.26	12.26	12.04	12.07	-1.55%	186,794
2025-12-12	12.21	12.31	12.09	12.26	-0.16%	184,290
2025-12-11	12.15	12.38	12.08	12.28	+0.49%	168,949
2025-12-10	12.15	12.29	12.09	12.22	+0.16%	220,273
2025-12-09	12.23	12.31	12.15	12.20	+0.00%	217,814
2025-12-08	12.23	12.26	12.07	12.20	-0.25%	193,061
2025-12-05	12.33	12.36	12.19	12.23	-0.81%	135,846
2025-12-04	12.47	12.54	12.31	12.33	-1.12%	141,488
2025-12-03	12.26	12.50	12.22	12.47	+2.21%	140,504
2025-12-02	12.19	12.24	12.01	12.20	+0.00%	129,490
2025-12-01	12.27	12.37	12.16	12.20	-0.08%	134,992
2025-11-28	11.99	12.24	11.88	12.21	+1.67%	205,448
2025-11-27	12.13	12.14	11.98	12.01	-0.58%	35,966
2025-11-26	11.89	12.08	11.79	12.08	+1.60%	324,721
2025-11-25	11.80	11.91	11.61	11.89	+0.76%	289,363
2025-11-24	11.70	11.88	11.66	11.80	+0.51%	278,351
2025-11-21	11.68	11.78	11.61	11.74	+0.26%	165,007
2025-11-20	11.97	12.14	11.65	11.71	-1.43%	238,275
2025-11-19	12.02	12.02	11.86	11.88	-1.16%	143,771
2025-11-18	11.96	12.07	11.92	12.02	-0.74%	208,447
2025-11-17	12.05	12.12	11.87	12.11	+0.67%	319,386
2025-11-14	11.83	12.11	11.72	12.03	+1.09%	103,016
2025-11-13	12.38	12.38	11.84	11.90	-3.88%	215,723
2025-11-12	12.31	12.53	12.24	12.38	+0.16%	173,196
2025-11-11	12.21	12.45	12.21	12.36	+1.31%	117,614
2025-11-10	12.16	12.27	12.07	12.20	+0.16%	215,448
2025-11-07	12.21	12.24	11.86	12.18	-0.73%	211,667
2025-11-06	11.99	12.28	11.99	12.27	+2.42%	164,483
2025-11-05	11.87	12.04	11.83	11.98	+1.01%	899,983
2025-11-04	11.71	11.88	11.64	11.86	-0.17%	184,516
2025-11-03	11.95	12.01	11.78	11.88	-0.59%	382,621
2025-10-31	11.69	12.01	11.69	11.95	+0.67%	430,734
2025-10-30	11.78	12.06	11.66	11.87	+0.08%	113,777
2025-10-29	11.97	11.99	11.80	11.86	-0.92%	94,971
2025-10-28	12.00	12.10	11.89	11.97	+0.08%	76,716
2025-10-27	11.96	11.99	11.80	11.96	+0.08%	368,775
2025-10-24	12.32	12.32	11.93	11.95	-2.61%	273,079
2025-10-23	12.11	12.33	11.98	12.27	+2.08%	226,949
2025-10-22	11.80	12.07	11.80	12.02	+1.86%	196,496
2025-10-21	11.75	11.86	11.57	11.80	+0.43%	166,718
2025-10-20	11.47	11.79	11.47	11.75	+3.34%	186,989

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：8月（+11.09%）。最も弱い月：6月（-7.56%）。日次データ2年分（2025–2026）に基づく。

1月-3.21%
2月-3.33%
3月+5.77%
4月-5.01%
5月+8.58%
6月-7.56%
7月-4.12%
8月+11.09%
9月-2.28%
10月-1.08%
11月+2.78%
12月-1.72%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Pason Systems Inc.（PSI.TO）の直近終値は？

2026-10-16 時点で 14.31。Closelookデータレイクの日次価格記録より。

PSI.TO の52週高値・安値は？

直近52週間で高値 15.47、安値 11.33（2026-10-16 時点）。

Pason Systems Inc. が歴史的に最も強い月と弱い月は？

歴史的に、PSI.TO の最も強い月は 8月（平均 +11.09%）、最も弱い月は 6月（平均 -7.56%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー450本から計算。