日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2016/12/30 2,051 2,064 2,033 2,044 7,400
2016/12/29 2,021 2,078 2,001 2,052 16,200
2016/12/28 2,035 2,088 2,032 2,060 17,400
2016/12/27 2,000 2,049 2,000 2,035 25,700
2016/12/26 1,999 2,014 1,989 1,994 10,000
2016/12/22 1,981 1,990 1,960 1,988 8,900
2016/12/21 1,999 2,005 1,965 1,978 8,300
2016/12/20 1,941 1,985 1,941 1,981 25,500
2016/12/19 1,980 2,013 1,941 1,954 37,700
2016/12/16 2,022 2,030 1,970 1,981 26,800
2016/12/15 1,998 2,020 1,984 2,013 20,500
2016/12/14 2,031 2,031 2,000 2,005 8,600
2016/12/13 1,980 2,050 1,956 2,029 10,800
2016/12/12 2,001 2,015 1,970 1,988 12,700
2016/12/09 2,005 2,018 1,970 2,013 15,900
2016/12/08 2,014 2,031 1,991 2,006 10,500
2016/12/07 1,969 2,015 1,969 2,011 11,900
2016/12/06 1,973 2,012 1,963 1,981 10,300
2016/12/05 1,960 1,990 1,938 1,974 10,300
2016/12/02 1,966 1,966 1,904 1,955 17,700
2016/12/01 2,020 2,036 1,976 1,976 17,300
2016/11/30 2,038 2,041 2,008 2,029 8,900
2016/11/29 2,011 2,056 2,011 2,038 14,200
2016/11/28 2,023 2,041 1,999 2,011 13,400
2016/11/25 2,125 2,125 2,042 2,046 12,800
2016/11/24 2,041 2,140 2,041 2,130 34,700
2016/11/22 2,025 2,047 1,992 2,041 16,100
2016/11/21 2,034 2,052 1,982 1,992 17,600
2016/11/18 2,075 2,080 2,040 2,050 21,500
2016/11/17 1,988 2,080 1,985 2,021 46,200
2016/11/16 1,893 2,000 1,893 1,989 46,700
2016/11/15 1,910 1,927 1,874 1,898 30,400
2016/11/14 1,753 1,918 1,748 1,908 61,000
2016/11/11 1,770 1,789 1,704 1,713 31,400
2016/11/10 1,790 1,806 1,757 1,767 19,300
2016/11/09 1,792 1,803 1,650 1,717 40,400
2016/11/08 1,820 1,820 1,711 1,752 36,700
2016/11/07 1,859 1,910 1,793 1,817 39,900
2016/11/04 1,811 1,880 1,811 1,875 13,600
2016/11/02 1,920 1,925 1,821 1,833 31,400
2016/11/01 1,933 1,948 1,930 1,940 7,100
2016/10/31 1,945 1,948 1,924 1,946 9,800
2016/10/28 1,945 1,954 1,930 1,946 14,400
2016/10/27 1,935 1,950 1,924 1,945 11,300
2016/10/26 1,903 1,931 1,903 1,929 14,900
2016/10/25 1,920 1,928 1,880 1,902 17,500
2016/10/24 1,835 1,920 1,835 1,916 36,200
2016/10/21 1,876 1,878 1,840 1,844 7,600
2016/10/20 1,857 1,878 1,857 1,876 8,900
2016/10/19 1,870 1,880 1,855 1,878 20,200
2016/10/18 1,830 1,883 1,828 1,843 29,400
2016/10/17 1,756 1,795 1,755 1,792 25,000
2016/10/14 1,734 1,757 1,734 1,757 7,700
2016/10/13 1,733 1,757 1,733 1,749 13,000
2016/10/12 1,740 1,745 1,736 1,741 7,900
2016/10/11 1,737 1,744 1,729 1,743 21,900
2016/10/07 1,735 1,742 1,729 1,737 12,800
2016/10/06 1,739 1,740 1,728 1,732 8,100
2016/10/05 1,715 1,740 1,705 1,739 23,800
2016/10/04 1,700 1,712 1,700 1,712 14,500
2016/10/03 1,700 1,718 1,700 1,702 20,700
2016/09/30 1,707 1,718 1,692 1,692 11,000
2016/09/29 1,700 1,730 1,700 1,715 20,100
2016/09/28 1,690 1,714 1,676 1,707 66,000
2016/09/27 1,743 1,743 1,688 1,721 70,400
2016/09/26 1,748 1,759 1,743 1,743 43,800
2016/09/23 1,738 1,751 1,729 1,748 23,400
2016/09/21 1,720 1,735 1,712 1,735 17,300
2016/09/20 1,720 1,723 1,714 1,716 42,800
2016/09/16 1,731 1,732 1,712 1,720 12,400
2016/09/15 1,728 1,729 1,720 1,728 5,700
2016/09/14 1,715 1,734 1,690 1,730 18,800
2016/09/13 1,698 1,730 1,698 1,716 9,500
2016/09/12 1,718 1,718 1,685 1,687 14,200
2016/09/09 1,741 1,743 1,700 1,735 46,000
2016/09/08 1,759 1,768 1,741 1,750 17,400
2016/09/07 1,723 1,764 1,709 1,754 32,100
2016/09/06 1,690 1,710 1,684 1,709 7,100
2016/09/05 1,700 1,700 1,687 1,691 2,900
2016/09/02 1,696 1,702 1,682 1,691 7,900
2016/09/01 1,673 1,700 1,673 1,696 13,200
2016/08/31 1,651 1,673 1,651 1,673 7,000
2016/08/30 1,645 1,646 1,635 1,646 5,800
2016/08/29 1,657 1,657 1,633 1,640 3,600
2016/08/26 1,630 1,630 1,616 1,618 3,400
2016/08/25 1,598 1,630 1,598 1,628 3,000
2016/08/24 1,584 1,607 1,584 1,597 5,700
2016/08/23 1,576 1,589 1,576 1,584 4,000
2016/08/22 1,578 1,579 1,568 1,572 7,800
2016/08/19 1,603 1,603 1,575 1,578 3,500
2016/08/18 1,573 1,585 1,571 1,576 6,600
2016/08/17 1,582 1,585 1,566 1,574 7,500
2016/08/16 1,612 1,613 1,591 1,594 11,100
2016/08/15 1,612 1,621 1,610 1,612 5,000
2016/08/12 1,629 1,630 1,620 1,621 4,400
2016/08/10 1,618 1,639 1,618 1,625 3,200
2016/08/09 1,615 1,633 1,614 1,615 5,700
2016/08/08 1,615 1,647 1,614 1,629 11,100
2016/08/05 1,659 1,662 1,599 1,604 13,900
2016/08/04 1,725 1,725 1,650 1,650 31,100
2016/08/03 1,600 1,700 1,580 1,676 41,200
2016/08/02 1,612 1,613 1,605 1,605 9,100
2016/08/01 1,604 1,628 1,598 1,612 6,900
2016/07/29 1,593 1,610 1,570 1,609 7,400
2016/07/28 1,555 1,607 1,555 1,607 10,600
2016/07/27 1,543 1,588 1,543 1,586 6,200
2016/07/26 1,563 1,570 1,542 1,542 9,300
2016/07/25 1,592 1,592 1,588 1,590 1,500
2016/07/22 1,580 1,592 1,560 1,592 4,800
2016/07/21 1,598 1,605 1,582 1,586 4,800
2016/07/20 1,585 1,593 1,560 1,590 7,400
2016/07/19 1,550 1,582 1,548 1,580 10,500
2016/07/15 1,548 1,569 1,545 1,545 5,800
2016/07/14 1,536 1,550 1,536 1,548 5,100
2016/07/13 1,544 1,555 1,543 1,553 5,000
2016/07/12 1,550 1,560 1,536 1,544 12,900
2016/07/11 1,462 1,527 1,462 1,507 7,300
2016/07/08 1,490 1,490 1,447 1,447 10,100
2016/07/07 1,464 1,482 1,464 1,468 4,100
2016/07/06 1,475 1,478 1,452 1,464 8,800
2016/07/05 1,504 1,506 1,476 1,481 11,400
2016/07/04 1,516 1,516 1,495 1,504 6,500
2016/07/01 1,500 1,505 1,488 1,494 4,700
2016/06/30 1,495 1,496 1,473 1,485 7,700
2016/06/29 1,473 1,490 1,473 1,488 5,800
2016/06/28 1,428 1,481 1,428 1,468 5,600
2016/06/27 1,425 1,483 1,425 1,428 14,200
2016/06/24 1,535 1,540 1,390 1,424 21,900
2016/06/23 1,540 1,540 1,524 1,535 3,200
2016/06/22 1,565 1,570 1,539 1,540 2,500
2016/06/21 1,520 1,531 1,514 1,528 7,500
2016/06/20 1,583 1,584 1,520 1,520 12,700
2016/06/17 1,530 1,538 1,495 1,495 13,300
2016/06/16 1,551 1,557 1,503 1,506 13,800
2016/06/15 1,552 1,566 1,552 1,553 4,600
2016/06/14 1,580 1,581 1,564 1,570 5,500
2016/06/13 1,595 1,608 1,572 1,584 11,500
2016/06/10 1,609 1,609 1,586 1,595 11,700
2016/06/09 1,601 1,612 1,570 1,580 8,700
2016/06/08 1,597 1,600 1,563 1,565 10,300
2016/06/07 1,560 1,583 1,560 1,572 3,400
2016/06/06 1,553 1,569 1,540 1,558 10,300
2016/06/03 1,571 1,574 1,552 1,570 4,100
2016/06/02 1,569 1,578 1,560 1,571 3,900
2016/06/01 1,609 1,609 1,577 1,585 8,000
2016/05/31 1,609 1,609 1,600 1,607 3,500
2016/05/30 1,600 1,615 1,600 1,609 5,400
2016/05/27 1,589 1,610 1,585 1,601 2,800
2016/05/26 1,605 1,607 1,584 1,590 6,400
2016/05/25 1,563 1,618 1,563 1,605 7,100
2016/05/24 1,598 1,602 1,561 1,561 5,000
2016/05/23 1,601 1,604 1,576 1,593 2,900
2016/05/20 1,615 1,625 1,601 1,604 13,700
2016/05/19 1,604 1,604 1,570 1,592 4,100
2016/05/18 1,600 1,614 1,561 1,564 8,000
2016/05/17 1,587 1,587 1,560 1,577 5,500
2016/05/16 1,600 1,633 1,580 1,582 13,400
2016/05/13 1,578 1,660 1,545 1,633 29,200
2016/05/12 1,521 1,590 1,515 1,586 24,200
2016/05/11 1,500 1,539 1,494 1,536 30,200
2016/05/10 1,489 1,490 1,465 1,481 39,200
2016/05/09 1,429 1,439 1,424 1,426 19,700
2016/05/06 1,430 1,430 1,415 1,430 6,600
2016/05/02 1,400 1,419 1,400 1,414 9,700
2016/04/28 1,474 1,477 1,407 1,433 37,800
2016/04/27 1,467 1,487 1,448 1,476 55,000
2016/04/26 1,479 1,479 1,455 1,459 6,500
2016/04/25 1,470 1,486 1,469 1,473 8,500
2016/04/22 1,457 1,471 1,455 1,470 6,200
2016/04/21 1,468 1,482 1,462 1,465 14,400
2016/04/20 1,480 1,480 1,449 1,451 11,300
2016/04/19 1,468 1,479 1,445 1,464 8,100
2016/04/18 1,445 1,469 1,441 1,444 9,800
2016/04/15 1,453 1,466 1,443 1,460 8,400
2016/04/14 1,431 1,483 1,422 1,483 13,000
2016/04/13 1,423 1,431 1,412 1,430 5,400
2016/04/12 1,419 1,438 1,375 1,408 14,800
2016/04/11 1,375 1,407 1,372 1,391 10,500
2016/04/08 1,352 1,415 1,352 1,385 20,100
2016/04/07 1,365 1,391 1,354 1,376 8,100
2016/04/06 1,382 1,399 1,350 1,363 9,600
2016/04/05 1,419 1,420 1,388 1,391 7,300
2016/04/04 1,433 1,446 1,418 1,433 10,900
2016/04/01 1,433 1,466 1,403 1,403 14,200
2016/03/31 1,470 1,481 1,435 1,435 10,700
2016/03/30 1,477 1,485 1,462 1,462 4,600
2016/03/29 1,480 1,499 1,455 1,488 12,100
2016/03/28 1,420 1,490 1,420 1,490 10,600
2016/03/25 1,409 1,440 1,409 1,421 9,300
2016/03/24 1,422 1,428 1,407 1,407 6,500
2016/03/23 1,460 1,462 1,410 1,424 9,400
2016/03/22 1,426 1,463 1,419 1,455 9,800
2016/03/18 1,452 1,464 1,422 1,450 6,800
2016/03/17 1,488 1,490 1,430 1,452 17,500
2016/03/16 1,475 1,490 1,475 1,479 5,600
2016/03/15 1,465 1,488 1,465 1,475 9,000
2016/03/14 1,454 1,490 1,446 1,465 16,100
2016/03/11 1,383 1,438 1,383 1,434 13,700
2016/03/10 1,371 1,406 1,370 1,396 9,700
2016/03/09 1,370 1,377 1,350 1,366 7,300
2016/03/08 1,385 1,402 1,357 1,389 9,500
2016/03/07 1,380 1,401 1,365 1,384 10,900
2016/03/04 1,359 1,380 1,339 1,376 13,000
2016/03/03 1,352 1,357 1,342 1,357 8,600
2016/03/02 1,356 1,360 1,333 1,357 7,500
2016/03/01 1,324 1,357 1,315 1,331 10,300
2016/02/29 1,341 1,355 1,324 1,324 11,600
2016/02/26 1,340 1,351 1,328 1,329 9,200
2016/02/25 1,325 1,356 1,323 1,334 7,500
2016/02/24 1,306 1,335 1,306 1,321 7,900
2016/02/23 1,332 1,341 1,316 1,317 10,800
2016/02/22 1,339 1,339 1,320 1,331 7,500
2016/02/19 1,348 1,348 1,305 1,317 9,400
2016/02/18 1,346 1,350 1,323 1,348 10,200
2016/02/17 1,308 1,337 1,297 1,320 15,000
2016/02/16 1,309 1,342 1,302 1,302 13,300
2016/02/15 1,320 1,340 1,288 1,317 16,300
2016/02/12 1,295 1,300 1,267 1,273 23,200
2016/02/10 1,380 1,391 1,321 1,345 19,300
2016/02/09 1,385 1,424 1,356 1,380 14,600
2016/02/08 1,402 1,453 1,371 1,445 15,200
2016/02/05 1,485 1,485 1,408 1,427 14,000
2016/02/04 1,441 1,469 1,441 1,444 5,400
2016/02/03 1,461 1,486 1,449 1,471 8,400
2016/02/02 1,458 1,516 1,439 1,491 12,100
2016/02/01 1,460 1,485 1,460 1,481 16,900
2016/01/29 1,400 1,442 1,395 1,441 11,400
2016/01/28 1,390 1,398 1,386 1,393 5,400
2016/01/27 1,390 1,400 1,374 1,392 10,300
2016/01/26 1,395 1,396 1,365 1,365 9,700
2016/01/25 1,400 1,400 1,353 1,398 8,400
2016/01/22 1,300 1,360 1,279 1,340 16,800
2016/01/21 1,277 1,320 1,250 1,252 26,700
2016/01/20 1,370 1,370 1,303 1,307 22,700
2016/01/19 1,346 1,363 1,327 1,352 9,700
2016/01/18 1,300 1,352 1,283 1,346 46,300
2016/01/15 1,435 1,435 1,372 1,374 15,900
2016/01/14 1,398 1,420 1,376 1,403 14,900
2016/01/13 1,405 1,458 1,405 1,442 11,900
2016/01/12 1,475 1,475 1,375 1,375 27,400
2016/01/08 1,483 1,501 1,457 1,458 13,700
2016/01/07 1,508 1,519 1,482 1,485 16,300
2016/01/06 1,533 1,540 1,506 1,511 10,500
2016/01/05 1,540 1,554 1,532 1,532 5,300
2016/01/04 1,551 1,562 1,536 1,543 7,500

このページの先頭へ