パラカ(4809)の株価時系列情報
パラカ(4809)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 |
|---|---|---|---|---|---|
| 2024/04/17 | 1,980 | 1,980 | 1,942 | 1,945 | 18,700 |
| 2024/04/16 | 1,962 | 1,985 | 1,957 | 1,980 | 27,900 |
| 2024/04/15 | 1,971 | 1,989 | 1,965 | 1,980 | 20,700 |
| 2024/04/12 | 1,971 | 1,984 | 1,964 | 1,979 | 22,000 |
| 2024/04/11 | 1,961 | 1,976 | 1,956 | 1,970 | 11,600 |
| 2024/04/10 | 1,982 | 1,990 | 1,966 | 1,970 | 15,600 |
| 2024/04/09 | 1,980 | 1,987 | 1,971 | 1,983 | 15,800 |
| 2024/04/08 | 1,971 | 1,983 | 1,961 | 1,979 | 17,800 |
| 2024/04/05 | 1,964 | 1,982 | 1,962 | 1,970 | 7,200 |
| 2024/04/04 | 1,966 | 1,984 | 1,959 | 1,978 | 18,900 |
| 2024/04/03 | 1,977 | 1,982 | 1,953 | 1,965 | 17,700 |
| 2024/04/02 | 1,993 | 1,999 | 1,964 | 1,977 | 17,900 |
| 2024/04/01 | 2,020 | 2,020 | 1,976 | 1,993 | 14,900 |
| 2024/03/29 | 1,980 | 2,018 | 1,980 | 2,017 | 17,400 |
| 2024/03/28 | 1,989 | 2,003 | 1,977 | 1,990 | 27,300 |
| 2024/03/27 | 1,992 | 1,999 | 1,989 | 1,990 | 20,700 |
| 2024/03/26 | 1,959 | 1,993 | 1,959 | 1,993 | 22,400 |
| 2024/03/25 | 2,000 | 2,018 | 1,983 | 1,983 | 29,200 |
| 2024/03/22 | 1,995 | 2,005 | 1,981 | 2,005 | 24,200 |
| 2024/03/21 | 1,994 | 2,005 | 1,986 | 1,995 | 26,000 |
| 2024/03/19 | 1,953 | 1,991 | 1,950 | 1,983 | 28,300 |
| 2024/03/18 | 1,959 | 1,968 | 1,950 | 1,960 | 13,200 |
| 2024/03/15 | 1,957 | 1,961 | 1,940 | 1,959 | 12,000 |
| 2024/03/14 | 1,939 | 1,947 | 1,931 | 1,941 | 7,800 |
| 2024/03/13 | 1,955 | 1,965 | 1,934 | 1,945 | 9,300 |
| 2024/03/12 | 1,926 | 1,954 | 1,926 | 1,954 | 11,200 |
| 2024/03/11 | 1,938 | 1,947 | 1,926 | 1,936 | 17,100 |
| 2024/03/08 | 1,915 | 1,948 | 1,915 | 1,947 | 15,600 |
| 2024/03/07 | 1,928 | 1,928 | 1,919 | 1,921 | 9,200 |
| 2024/03/06 | 1,911 | 1,940 | 1,911 | 1,920 | 7,000 |
| 2024/03/05 | 1,915 | 1,932 | 1,915 | 1,920 | 7,900 |
| 2024/03/04 | 1,921 | 1,947 | 1,915 | 1,915 | 19,200 |
| 2024/03/01 | 1,930 | 1,938 | 1,907 | 1,930 | 20,100 |
| 2024/02/29 | 1,956 | 1,960 | 1,929 | 1,929 | 30,400 |
| 2024/02/28 | 1,947 | 1,973 | 1,947 | 1,956 | 13,600 |
| 2024/02/27 | 1,957 | 1,963 | 1,940 | 1,953 | 11,800 |
| 2024/02/26 | 1,965 | 1,974 | 1,954 | 1,965 | 15,200 |
| 2024/02/22 | 1,954 | 1,965 | 1,949 | 1,964 | 13,100 |
| 2024/02/21 | 1,974 | 1,983 | 1,956 | 1,960 | 10,000 |
| 2024/02/20 | 1,978 | 1,994 | 1,960 | 1,974 | 19,400 |
| 2024/02/19 | 1,940 | 1,958 | 1,929 | 1,955 | 12,800 |
| 2024/02/16 | 1,916 | 1,940 | 1,916 | 1,930 | 21,100 |
| 2024/02/15 | 1,918 | 1,930 | 1,916 | 1,916 | 15,500 |
| 2024/02/14 | 1,930 | 1,937 | 1,909 | 1,918 | 61,800 |
| 2024/02/13 | 1,880 | 1,946 | 1,880 | 1,941 | 53,400 |
| 2024/02/09 | 1,875 | 1,895 | 1,855 | 1,879 | 40,000 |
| 2024/02/08 | 1,878 | 1,913 | 1,860 | 1,896 | 136,200 |
| 2024/02/07 | 1,924 | 2,050 | 1,923 | 2,005 | 160,600 |
| 2024/02/06 | 1,936 | 1,936 | 1,913 | 1,913 | 9,000 |
| 2024/02/05 | 1,931 | 1,939 | 1,923 | 1,935 | 7,900 |
| 2024/02/02 | 1,921 | 1,938 | 1,907 | 1,929 | 9,100 |
| 2024/02/01 | 1,945 | 1,962 | 1,890 | 1,921 | 61,800 |
| 2024/01/31 | 1,939 | 1,980 | 1,936 | 1,954 | 25,700 |
| 2024/01/30 | 1,936 | 1,962 | 1,936 | 1,939 | 15,800 |
| 2024/01/29 | 1,911 | 1,944 | 1,911 | 1,936 | 8,100 |
| 2024/01/26 | 1,942 | 1,942 | 1,906 | 1,911 | 25,700 |
| 2024/01/25 | 1,952 | 1,952 | 1,930 | 1,946 | 19,900 |
| 2024/01/24 | 1,942 | 1,943 | 1,924 | 1,928 | 9,100 |
| 2024/01/23 | 1,933 | 1,969 | 1,933 | 1,942 | 10,800 |
| 2024/01/22 | 1,944 | 1,950 | 1,929 | 1,933 | 8,600 |
| 2024/01/19 | 1,947 | 1,947 | 1,917 | 1,918 | 9,800 |
| 2024/01/18 | 1,938 | 1,938 | 1,913 | 1,930 | 11,000 |
| 2024/01/17 | 1,935 | 1,952 | 1,917 | 1,918 | 10,200 |
| 2024/01/16 | 1,957 | 1,957 | 1,927 | 1,927 | 6,900 |
| 2024/01/15 | 1,937 | 1,959 | 1,937 | 1,955 | 9,500 |
| 2024/01/12 | 1,953 | 1,953 | 1,927 | 1,937 | 10,900 |
| 2024/01/11 | 1,943 | 1,953 | 1,943 | 1,953 | 6,500 |
| 2024/01/10 | 1,934 | 1,952 | 1,934 | 1,941 | 7,300 |
| 2024/01/09 | 1,947 | 1,969 | 1,941 | 1,951 | 9,200 |
| 2024/01/05 | 1,965 | 1,968 | 1,946 | 1,947 | 9,900 |
| 2024/01/04 | 1,935 | 1,960 | 1,932 | 1,960 | 10,700 |
| 2023/12/29 | 1,938 | 1,948 | 1,921 | 1,945 | 9,100 |
| 2023/12/28 | 1,934 | 1,940 | 1,925 | 1,934 | 6,700 |
| 2023/12/27 | 1,908 | 1,932 | 1,908 | 1,924 | 11,100 |
| 2023/12/26 | 1,902 | 1,940 | 1,902 | 1,904 | 10,800 |
| 2023/12/25 | 1,911 | 1,921 | 1,900 | 1,902 | 5,900 |
| 2023/12/22 | 1,885 | 1,961 | 1,885 | 1,905 | 25,300 |
| 2023/12/21 | 1,870 | 1,885 | 1,864 | 1,868 | 9,500 |
| 2023/12/20 | 1,874 | 1,887 | 1,874 | 1,877 | 9,100 |
| 2023/12/19 | 1,856 | 1,875 | 1,856 | 1,874 | 10,800 |
| 2023/12/18 | 1,872 | 1,882 | 1,841 | 1,870 | 18,100 |
| 2023/12/15 | 1,850 | 1,885 | 1,850 | 1,881 | 10,400 |
| 2023/12/14 | 1,877 | 1,878 | 1,846 | 1,861 | 27,500 |
| 2023/12/13 | 1,895 | 1,895 | 1,871 | 1,871 | 6,700 |
| 2023/12/12 | 1,896 | 1,903 | 1,880 | 1,883 | 11,600 |
| 2023/12/11 | 1,875 | 1,896 | 1,875 | 1,881 | 12,300 |
| 2023/12/08 | 1,905 | 1,905 | 1,865 | 1,875 | 27,100 |
| 2023/12/07 | 1,913 | 1,924 | 1,904 | 1,904 | 7,000 |
| 2023/12/06 | 1,891 | 1,931 | 1,891 | 1,921 | 17,000 |
| 2023/12/05 | 1,912 | 1,932 | 1,906 | 1,909 | 11,000 |
| 2023/12/04 | 1,915 | 1,932 | 1,915 | 1,925 | 5,800 |
| 2023/12/01 | 1,924 | 1,931 | 1,923 | 1,928 | 4,900 |
| 2023/11/30 | 1,922 | 1,937 | 1,910 | 1,934 | 6,100 |
| 2023/11/29 | 1,933 | 1,949 | 1,925 | 1,926 | 8,900 |
| 2023/11/28 | 1,904 | 1,935 | 1,904 | 1,933 | 8,000 |
| 2023/11/27 | 1,930 | 1,933 | 1,909 | 1,914 | 17,000 |
| 2023/11/24 | 1,918 | 1,962 | 1,918 | 1,921 | 44,400 |
| 2023/11/22 | 1,953 | 1,974 | 1,944 | 1,958 | 6,400 |
| 2023/11/21 | 1,986 | 1,986 | 1,953 | 1,953 | 9,800 |
| 2023/11/20 | 1,980 | 1,991 | 1,965 | 1,965 | 10,300 |
| 2023/11/17 | 1,965 | 1,981 | 1,965 | 1,981 | 6,500 |
| 2023/11/16 | 1,952 | 1,974 | 1,952 | 1,956 | 4,400 |
| 2023/11/15 | 1,957 | 1,975 | 1,953 | 1,955 | 9,300 |
| 2023/11/14 | 1,955 | 1,974 | 1,955 | 1,959 | 4,800 |
| 2023/11/13 | 1,988 | 2,008 | 1,965 | 1,965 | 13,700 |
| 2023/11/10 | 1,950 | 2,008 | 1,942 | 1,998 | 19,400 |
| 2023/11/09 | 1,994 | 1,994 | 1,934 | 1,969 | 31,100 |
| 2023/11/08 | 2,030 | 2,051 | 1,914 | 2,005 | 109,800 |
| 2023/11/07 | 1,995 | 2,016 | 1,995 | 2,010 | 6,500 |
| 2023/11/06 | 2,003 | 2,010 | 1,999 | 2,009 | 11,900 |
| 2023/11/02 | 2,001 | 2,012 | 1,982 | 1,986 | 18,300 |
| 2023/11/01 | 1,997 | 1,997 | 1,982 | 1,989 | 12,800 |
| 2023/10/31 | 1,947 | 1,973 | 1,934 | 1,973 | 14,500 |
| 2023/10/30 | 1,939 | 1,964 | 1,939 | 1,953 | 11,500 |
| 2023/10/27 | 1,949 | 1,976 | 1,937 | 1,968 | 12,800 |
| 2023/10/26 | 1,924 | 1,940 | 1,915 | 1,922 | 7,900 |
| 2023/10/25 | 1,905 | 1,938 | 1,905 | 1,924 | 11,200 |
| 2023/10/24 | 1,890 | 1,914 | 1,871 | 1,905 | 16,900 |
| 2023/10/23 | 1,912 | 1,921 | 1,890 | 1,890 | 9,700 |
| 2023/10/20 | 1,913 | 1,928 | 1,905 | 1,921 | 9,600 |
| 2023/10/19 | 1,917 | 1,925 | 1,898 | 1,924 | 7,800 |
| 2023/10/18 | 1,917 | 1,920 | 1,895 | 1,918 | 6,600 |
| 2023/10/17 | 1,900 | 1,913 | 1,894 | 1,905 | 7,500 |
| 2023/10/16 | 1,902 | 1,907 | 1,874 | 1,884 | 13,800 |
| 2023/10/13 | 1,924 | 1,927 | 1,900 | 1,907 | 12,600 |
| 2023/10/12 | 1,930 | 1,939 | 1,914 | 1,937 | 7,700 |
| 2023/10/11 | 1,951 | 1,951 | 1,922 | 1,923 | 11,200 |
| 2023/10/10 | 1,935 | 1,943 | 1,934 | 1,941 | 7,600 |
| 2023/10/06 | 1,891 | 1,931 | 1,891 | 1,920 | 11,800 |
| 2023/10/05 | 1,869 | 1,905 | 1,869 | 1,905 | 19,800 |
| 2023/10/04 | 1,888 | 1,899 | 1,869 | 1,869 | 28,100 |
| 2023/10/03 | 1,940 | 1,940 | 1,910 | 1,910 | 14,700 |
| 2023/10/02 | 1,979 | 1,994 | 1,943 | 1,943 | 16,200 |
| 2023/09/29 | 2,010 | 2,031 | 1,964 | 1,979 | 29,400 |
| 2023/09/28 | 2,001 | 2,034 | 2,000 | 2,011 | 45,400 |
| 2023/09/27 | 2,072 | 2,091 | 2,057 | 2,088 | 30,100 |
| 2023/09/26 | 2,072 | 2,084 | 2,071 | 2,078 | 14,800 |
| 2023/09/25 | 2,070 | 2,083 | 2,060 | 2,083 | 10,200 |
| 2023/09/22 | 2,067 | 2,085 | 2,050 | 2,070 | 25,200 |
| 2023/09/21 | 2,073 | 2,090 | 2,066 | 2,067 | 10,900 |
| 2023/09/20 | 2,097 | 2,097 | 2,061 | 2,073 | 23,400 |
| 2023/09/19 | 2,085 | 2,095 | 2,076 | 2,095 | 14,700 |
| 2023/09/15 | 2,055 | 2,084 | 2,055 | 2,084 | 18,600 |
| 2023/09/14 | 2,046 | 2,057 | 2,036 | 2,044 | 22,200 |
| 2023/09/13 | 2,028 | 2,068 | 2,028 | 2,054 | 16,200 |
| 2023/09/12 | 2,037 | 2,046 | 2,009 | 2,028 | 31,500 |
| 2023/09/11 | 2,052 | 2,076 | 2,027 | 2,034 | 21,700 |
| 2023/09/08 | 2,045 | 2,065 | 2,044 | 2,050 | 14,600 |
| 2023/09/07 | 2,067 | 2,080 | 2,056 | 2,064 | 26,400 |
| 2023/09/06 | 2,088 | 2,093 | 2,066 | 2,070 | 28,000 |
| 2023/09/05 | 2,081 | 2,093 | 2,078 | 2,090 | 14,600 |
| 2023/09/04 | 2,085 | 2,099 | 2,085 | 2,090 | 13,700 |
| 2023/09/01 | 2,070 | 2,098 | 2,070 | 2,098 | 19,000 |
| 2023/08/31 | 2,061 | 2,085 | 2,061 | 2,073 | 12,800 |
| 2023/08/30 | 2,066 | 2,078 | 2,060 | 2,070 | 13,600 |
| 2023/08/29 | 2,060 | 2,075 | 2,044 | 2,075 | 11,400 |
| 2023/08/28 | 2,030 | 2,062 | 2,024 | 2,060 | 13,700 |
| 2023/08/25 | 2,016 | 2,047 | 2,012 | 2,029 | 9,200 |
| 2023/08/24 | 2,053 | 2,053 | 2,034 | 2,034 | 7,700 |
| 2023/08/23 | 2,013 | 2,054 | 2,012 | 2,052 | 7,900 |
| 2023/08/22 | 2,025 | 2,028 | 2,016 | 2,026 | 9,200 |
| 2023/08/21 | 2,000 | 2,029 | 1,997 | 2,018 | 8,300 |
| 2023/08/18 | 2,002 | 2,003 | 1,983 | 1,990 | 20,600 |
| 2023/08/17 | 2,030 | 2,030 | 2,005 | 2,013 | 13,100 |
| 2023/08/16 | 2,017 | 2,049 | 2,016 | 2,030 | 8,800 |
| 2023/08/15 | 2,018 | 2,042 | 2,014 | 2,030 | 15,900 |
| 2023/08/14 | 2,014 | 2,043 | 2,012 | 2,017 | 25,300 |
| 2023/08/10 | 2,020 | 2,045 | 2,017 | 2,031 | 12,200 |
| 2023/08/09 | 2,063 | 2,064 | 2,013 | 2,028 | 23,500 |
| 2023/08/08 | 2,054 | 2,105 | 2,054 | 2,083 | 24,000 |
| 2023/08/07 | 2,031 | 2,069 | 2,016 | 2,051 | 29,500 |
| 2023/08/04 | 2,010 | 2,065 | 1,993 | 2,054 | 46,100 |
| 2023/08/03 | 2,016 | 2,110 | 1,924 | 2,001 | 227,700 |
| 2023/08/02 | 2,028 | 2,033 | 2,016 | 2,033 | 12,800 |
| 2023/08/01 | 2,030 | 2,036 | 2,023 | 2,034 | 12,200 |
| 2023/07/31 | 2,032 | 2,033 | 2,004 | 2,030 | 18,700 |
| 2023/07/28 | 1,979 | 2,030 | 1,978 | 2,015 | 26,900 |
| 2023/07/27 | 1,958 | 1,999 | 1,954 | 1,998 | 13,200 |
| 2023/07/26 | 1,966 | 1,967 | 1,947 | 1,957 | 8,800 |
| 2023/07/25 | 1,969 | 1,969 | 1,951 | 1,957 | 8,400 |
| 2023/07/24 | 1,963 | 1,985 | 1,953 | 1,953 | 15,100 |
| 2023/07/21 | 1,962 | 1,991 | 1,942 | 1,964 | 34,500 |
| 2023/07/20 | 1,922 | 1,982 | 1,922 | 1,962 | 60,000 |
| 2023/07/19 | 1,910 | 1,920 | 1,908 | 1,920 | 9,500 |
| 2023/07/18 | 1,896 | 1,905 | 1,895 | 1,897 | 14,900 |
| 2023/07/14 | 1,928 | 1,938 | 1,901 | 1,902 | 26,200 |
| 2023/07/13 | 1,934 | 1,941 | 1,906 | 1,925 | 29,400 |
| 2023/07/12 | 1,945 | 1,945 | 1,932 | 1,932 | 9,400 |
| 2023/07/11 | 1,948 | 1,953 | 1,941 | 1,943 | 8,900 |
| 2023/07/10 | 1,934 | 1,951 | 1,934 | 1,938 | 18,500 |
| 2023/07/07 | 1,937 | 1,948 | 1,922 | 1,934 | 13,400 |
| 2023/07/06 | 1,938 | 1,950 | 1,932 | 1,938 | 8,900 |
| 2023/07/05 | 1,937 | 1,944 | 1,923 | 1,940 | 13,800 |
| 2023/07/04 | 1,945 | 1,948 | 1,935 | 1,941 | 10,500 |
| 2023/07/03 | 1,964 | 1,969 | 1,946 | 1,947 | 9,900 |
| 2023/06/30 | 1,974 | 1,974 | 1,938 | 1,945 | 16,400 |
| 2023/06/29 | 1,955 | 1,970 | 1,945 | 1,970 | 18,600 |
| 2023/06/28 | 1,926 | 1,937 | 1,913 | 1,937 | 14,800 |
| 2023/06/27 | 1,919 | 1,919 | 1,894 | 1,907 | 6,500 |
| 2023/06/26 | 1,915 | 1,925 | 1,904 | 1,914 | 11,600 |