パルマ(3461)の株価時系列情報
パルマ(3461)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/19 | 336 | 342 | 330 | 336 | 25,000 |
2024/04/18 | 334 | 336 | 329 | 332 | 46,300 |
2024/04/17 | 340 | 341 | 334 | 335 | 19,200 |
2024/04/16 | 349 | 350 | 331 | 341 | 35,800 |
2024/04/15 | 355 | 355 | 349 | 351 | 16,500 |
2024/04/12 | 354 | 362 | 354 | 357 | 8,100 |
2024/04/11 | 360 | 361 | 350 | 356 | 17,800 |
2024/04/10 | 360 | 366 | 360 | 364 | 4,100 |
2024/04/09 | 366 | 369 | 361 | 366 | 3,900 |
2024/04/08 | 360 | 371 | 360 | 366 | 9,800 |
2024/04/05 | 356 | 363 | 348 | 357 | 23,900 |
2024/04/04 | 364 | 370 | 354 | 356 | 40,700 |
2024/04/03 | 368 | 374 | 365 | 365 | 14,600 |
2024/04/02 | 380 | 383 | 360 | 375 | 41,300 |
2024/04/01 | 385 | 394 | 377 | 378 | 31,900 |
2024/03/29 | 377 | 383 | 374 | 383 | 2,800 |
2024/03/28 | 382 | 382 | 372 | 378 | 8,900 |
2024/03/27 | 379 | 384 | 379 | 381 | 3,100 |
2024/03/26 | 388 | 388 | 380 | 380 | 6,500 |
2024/03/25 | 387 | 393 | 380 | 383 | 14,300 |
2024/03/22 | 381 | 388 | 381 | 388 | 8,600 |
2024/03/21 | 381 | 386 | 380 | 383 | 11,000 |
2024/03/19 | 381 | 381 | 369 | 376 | 30,100 |
2024/03/18 | 376 | 385 | 376 | 381 | 15,700 |
2024/03/15 | 383 | 384 | 374 | 376 | 13,000 |
2024/03/14 | 380 | 387 | 373 | 383 | 17,600 |
2024/03/13 | 388 | 388 | 373 | 375 | 17,900 |
2024/03/12 | 382 | 385 | 377 | 380 | 12,800 |
2024/03/11 | 388 | 393 | 370 | 381 | 76,000 |
2024/03/08 | 407 | 408 | 397 | 397 | 17,800 |
2024/03/07 | 415 | 415 | 396 | 410 | 41,600 |
2024/03/06 | 401 | 424 | 395 | 415 | 82,700 |
2024/03/05 | 403 | 403 | 393 | 399 | 35,800 |
2024/03/04 | 394 | 407 | 390 | 404 | 67,300 |
2024/03/01 | 384 | 397 | 379 | 396 | 50,700 |
2024/02/29 | 379 | 382 | 374 | 382 | 14,800 |
2024/02/28 | 377 | 384 | 373 | 379 | 19,000 |
2024/02/27 | 390 | 390 | 379 | 380 | 45,800 |
2024/02/26 | 380 | 389 | 377 | 389 | 79,800 |
2024/02/22 | 375 | 383 | 370 | 381 | 29,400 |
2024/02/21 | 367 | 381 | 364 | 376 | 65,100 |
2024/02/20 | 370 | 374 | 363 | 365 | 50,600 |
2024/02/19 | 366 | 373 | 363 | 370 | 33,300 |
2024/02/16 | 360 | 371 | 357 | 366 | 67,200 |
2024/02/15 | 361 | 362 | 359 | 359 | 15,800 |
2024/02/14 | 363 | 364 | 358 | 362 | 33,100 |
2024/02/13 | 363 | 370 | 355 | 368 | 70,900 |
2024/02/09 | 367 | 375 | 366 | 371 | 42,100 |
2024/02/08 | 378 | 378 | 362 | 366 | 48,300 |
2024/02/07 | 378 | 384 | 375 | 379 | 100,100 |
2024/02/06 | 371 | 373 | 365 | 373 | 18,200 |
2024/02/05 | 370 | 373 | 364 | 371 | 27,300 |
2024/02/02 | 363 | 374 | 359 | 367 | 55,000 |
2024/02/01 | 369 | 369 | 351 | 356 | 51,000 |
2024/01/31 | 370 | 370 | 362 | 367 | 14,400 |
2024/01/30 | 370 | 378 | 363 | 370 | 52,800 |
2024/01/29 | 361 | 368 | 359 | 368 | 29,800 |
2024/01/26 | 365 | 367 | 350 | 361 | 38,100 |
2024/01/25 | 347 | 373 | 346 | 366 | 99,700 |
2024/01/24 | 347 | 352 | 342 | 346 | 55,000 |
2024/01/23 | 348 | 348 | 341 | 343 | 57,400 |
2024/01/22 | 355 | 360 | 339 | 348 | 118,600 |
2024/01/19 | 345 | 345 | 335 | 336 | 64,800 |
2024/01/18 | 334 | 355 | 334 | 348 | 81,000 |
2024/01/17 | 346 | 350 | 337 | 337 | 91,000 |
2024/01/16 | 358 | 359 | 348 | 350 | 79,000 |
2024/01/15 | 368 | 369 | 354 | 361 | 60,100 |
2024/01/12 | 357 | 370 | 355 | 370 | 41,600 |
2024/01/11 | 370 | 370 | 357 | 364 | 51,500 |
2024/01/10 | 373 | 375 | 362 | 370 | 90,600 |
2024/01/09 | 383 | 386 | 373 | 375 | 50,500 |
2024/01/05 | 379 | 399 | 377 | 383 | 147,100 |
2024/01/04 | 387 | 387 | 368 | 378 | 81,400 |
2023/12/29 | 366 | 390 | 363 | 379 | 224,900 |
2023/12/28 | 401 | 401 | 365 | 366 | 264,700 |
2023/12/27 | 423 | 446 | 388 | 394 | 540,500 |
2023/12/26 | 421 | 437 | 394 | 423 | 924,300 |
2023/12/25 | 360 | 439 | 354 | 439 | 2,351,800 |
2023/12/22 | 384 | 399 | 351 | 359 | 1,385,100 |
2023/12/21 | 381 | 400 | 381 | 400 | 299,000 |
2023/12/20 | 330 | 337 | 316 | 320 | 67,800 |
2023/12/19 | 322 | 334 | 321 | 330 | 17,200 |
2023/12/18 | 321 | 325 | 321 | 325 | 16,700 |
2023/12/15 | 316 | 322 | 316 | 320 | 17,000 |
2023/12/14 | 317 | 320 | 317 | 317 | 10,600 |
2023/12/13 | 317 | 318 | 315 | 317 | 10,400 |
2023/12/12 | 315 | 318 | 315 | 317 | 7,800 |
2023/12/11 | 315 | 315 | 313 | 315 | 8,500 |
2023/12/08 | 313 | 313 | 309 | 311 | 13,500 |
2023/12/07 | 315 | 317 | 312 | 315 | 18,800 |
2023/12/06 | 321 | 323 | 317 | 318 | 11,000 |
2023/12/05 | 328 | 330 | 320 | 320 | 42,300 |
2023/12/04 | 334 | 335 | 325 | 328 | 22,300 |
2023/12/01 | 333 | 337 | 333 | 333 | 8,800 |
2023/11/30 | 334 | 339 | 331 | 334 | 26,700 |
2023/11/29 | 325 | 335 | 325 | 334 | 16,900 |
2023/11/28 | 333 | 333 | 321 | 324 | 42,800 |
2023/11/27 | 339 | 339 | 333 | 336 | 6,300 |
2023/11/24 | 337 | 341 | 333 | 337 | 29,100 |
2023/11/22 | 330 | 336 | 329 | 336 | 9,000 |
2023/11/21 | 333 | 341 | 329 | 333 | 42,200 |
2023/11/20 | 327 | 333 | 326 | 329 | 24,300 |
2023/11/17 | 322 | 327 | 322 | 326 | 14,000 |
2023/11/16 | 316 | 322 | 315 | 322 | 6,000 |
2023/11/15 | 315 | 316 | 312 | 316 | 6,800 |
2023/11/14 | 321 | 321 | 312 | 315 | 14,900 |
2023/11/13 | 339 | 339 | 317 | 322 | 59,400 |
2023/11/10 | 309 | 318 | 309 | 318 | 14,400 |
2023/11/09 | 310 | 311 | 309 | 309 | 1,600 |
2023/11/08 | 315 | 315 | 310 | 310 | 3,500 |
2023/11/07 | 316 | 317 | 313 | 313 | 2,300 |
2023/11/06 | 314 | 321 | 314 | 315 | 17,800 |
2023/11/02 | 306 | 314 | 304 | 314 | 7,700 |
2023/11/01 | 306 | 307 | 303 | 305 | 18,200 |
2023/10/31 | 303 | 306 | 300 | 306 | 9,900 |
2023/10/30 | 302 | 305 | 302 | 303 | 3,100 |
2023/10/27 | 307 | 307 | 302 | 303 | 9,500 |
2023/10/26 | 307 | 309 | 304 | 306 | 3,500 |
2023/10/25 | 306 | 310 | 306 | 308 | 4,100 |
2023/10/24 | 306 | 309 | 304 | 309 | 7,900 |
2023/10/23 | 311 | 311 | 307 | 310 | 7,200 |
2023/10/20 | 304 | 309 | 304 | 309 | 4,100 |
2023/10/19 | 304 | 310 | 304 | 308 | 2,300 |
2023/10/18 | 310 | 310 | 306 | 310 | 3,100 |
2023/10/17 | 306 | 308 | 304 | 308 | 2,200 |
2023/10/16 | 305 | 306 | 302 | 304 | 14,700 |
2023/10/13 | 306 | 310 | 305 | 308 | 2,400 |
2023/10/12 | 306 | 310 | 306 | 307 | 2,000 |
2023/10/11 | 310 | 310 | 306 | 306 | 2,500 |
2023/10/10 | 304 | 306 | 303 | 306 | 4,100 |
2023/10/06 | 307 | 308 | 305 | 306 | 1,500 |
2023/10/05 | 304 | 307 | 300 | 305 | 22,700 |
2023/10/04 | 305 | 307 | 301 | 302 | 21,900 |
2023/10/03 | 319 | 319 | 310 | 311 | 12,600 |
2023/10/02 | 320 | 320 | 319 | 319 | 2,800 |
2023/09/29 | 325 | 325 | 318 | 318 | 12,300 |
2023/09/28 | 321 | 326 | 320 | 324 | 4,000 |
2023/09/27 | 322 | 329 | 322 | 323 | 9,900 |
2023/09/26 | 323 | 323 | 319 | 322 | 5,400 |
2023/09/25 | 323 | 323 | 321 | 323 | 3,300 |
2023/09/22 | 315 | 322 | 315 | 321 | 9,900 |
2023/09/21 | 319 | 322 | 315 | 316 | 22,000 |
2023/09/20 | 325 | 325 | 318 | 323 | 11,500 |
2023/09/19 | 322 | 326 | 321 | 321 | 16,800 |
2023/09/15 | 330 | 331 | 322 | 322 | 13,400 |
2023/09/14 | 327 | 329 | 322 | 328 | 15,300 |
2023/09/13 | 324 | 332 | 323 | 326 | 13,300 |
2023/09/12 | 322 | 325 | 320 | 323 | 9,300 |
2023/09/11 | 322 | 329 | 320 | 322 | 21,900 |
2023/09/08 | 321 | 327 | 321 | 325 | 22,100 |
2023/09/07 | 336 | 337 | 325 | 329 | 27,600 |
2023/09/06 | 338 | 338 | 324 | 335 | 44,700 |
2023/09/05 | 338 | 338 | 332 | 333 | 40,400 |
2023/09/04 | 355 | 355 | 338 | 338 | 57,000 |
2023/09/01 | 363 | 374 | 344 | 353 | 254,000 |
2023/08/31 | 335 | 393 | 333 | 368 | 979,700 |
2023/08/30 | 329 | 334 | 329 | 331 | 6,700 |
2023/08/29 | 323 | 334 | 323 | 329 | 25,400 |
2023/08/28 | 324 | 334 | 322 | 325 | 18,300 |
2023/08/25 | 323 | 329 | 319 | 325 | 16,100 |
2023/08/24 | 334 | 335 | 320 | 323 | 23,100 |
2023/08/23 | 334 | 347 | 316 | 328 | 205,100 |
2023/08/22 | 315 | 315 | 309 | 310 | 8,800 |
2023/08/21 | 313 | 315 | 308 | 313 | 18,900 |
2023/08/18 | 300 | 309 | 300 | 305 | 20,900 |
2023/08/17 | 310 | 313 | 294 | 298 | 80,100 |
2023/08/16 | 321 | 327 | 309 | 316 | 34,900 |
2023/08/15 | 316 | 327 | 315 | 321 | 29,800 |
2023/08/14 | 327 | 330 | 319 | 324 | 52,500 |
2023/08/10 | 352 | 352 | 339 | 347 | 31,500 |
2023/08/09 | 358 | 359 | 346 | 352 | 32,100 |
2023/08/08 | 351 | 359 | 348 | 358 | 27,500 |
2023/08/07 | 358 | 363 | 348 | 354 | 33,600 |
2023/08/04 | 338 | 362 | 338 | 360 | 82,700 |
2023/08/03 | 335 | 346 | 333 | 341 | 23,300 |
2023/08/02 | 341 | 346 | 339 | 339 | 31,100 |
2023/08/01 | 344 | 352 | 341 | 344 | 56,200 |
2023/07/31 | 344 | 360 | 338 | 352 | 110,300 |
2023/07/28 | 369 | 369 | 335 | 336 | 171,700 |
2023/07/27 | 357 | 378 | 351 | 361 | 208,400 |
2023/07/26 | 392 | 395 | 360 | 367 | 528,300 |
2023/07/25 | 421 | 440 | 384 | 403 | 2,096,300 |
2023/07/24 | 405 | 460 | 392 | 392 | 5,397,300 |
2023/07/21 | 333 | 393 | 333 | 381 | 1,452,100 |
2023/07/20 | 312 | 313 | 308 | 313 | 4,700 |
2023/07/19 | 311 | 311 | 307 | 310 | 2,700 |
2023/07/18 | 310 | 312 | 310 | 312 | 800 |
2023/07/14 | 308 | 313 | 307 | 310 | 7,600 |
2023/07/13 | 310 | 312 | 305 | 308 | 7,100 |
2023/07/12 | 312 | 313 | 301 | 310 | 14,600 |
2023/07/11 | 309 | 313 | 309 | 310 | 8,500 |
2023/07/10 | 317 | 317 | 309 | 309 | 8,200 |
2023/07/07 | 316 | 317 | 313 | 317 | 1,800 |
2023/07/06 | 314 | 317 | 314 | 314 | 4,900 |
2023/07/05 | 314 | 319 | 314 | 316 | 7,600 |
2023/07/04 | 313 | 318 | 313 | 318 | 4,800 |
2023/07/03 | 317 | 319 | 313 | 314 | 11,400 |
2023/06/30 | 320 | 321 | 317 | 318 | 4,200 |
2023/06/29 | 321 | 325 | 316 | 318 | 9,000 |
2023/06/28 | 313 | 320 | 313 | 320 | 1,900 |