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
2017/12/29 2,541 2,552 2,536 2,537 3,900
2017/12/28 2,556 2,560 2,539 2,539 4,200
2017/12/27 2,551 2,559 2,548 2,556 4,900
2017/12/26 2,568 2,568 2,540 2,546 9,100
2017/12/25 2,539 2,587 2,535 2,569 13,100
2017/12/22 2,519 2,533 2,510 2,521 16,600
2017/12/21 2,530 2,530 2,500 2,518 18,500
2017/12/20 2,500 2,513 2,496 2,512 11,600
2017/12/19 2,510 2,510 2,481 2,496 8,100
2017/12/18 2,501 2,516 2,490 2,504 12,800
2017/12/15 2,513 2,513 2,484 2,509 12,200
2017/12/14 2,495 2,522 2,489 2,512 18,100
2017/12/13 2,482 2,490 2,465 2,479 11,100
2017/12/12 2,449 2,490 2,442 2,477 16,200
2017/12/11 2,425 2,447 2,422 2,446 8,400
2017/12/08 2,339 2,419 2,339 2,419 14,200
2017/12/07 2,356 2,400 2,356 2,368 8,000
2017/12/06 2,411 2,411 2,346 2,356 13,300
2017/12/05 2,360 2,410 2,360 2,404 9,900
2017/12/04 2,364 2,380 2,351 2,356 10,900
2017/12/01 2,372 2,380 2,360 2,368 6,900
2017/11/30 2,365 2,383 2,350 2,377 8,500
2017/11/29 2,367 2,390 2,362 2,388 6,600
2017/11/28 2,350 2,357 2,332 2,352 5,900
2017/11/27 2,342 2,375 2,329 2,338 17,500
2017/11/24 2,313 2,328 2,259 2,317 41,100
2017/11/22 2,352 2,352 2,303 2,310 17,500
2017/11/21 2,329 2,365 2,323 2,357 5,300
2017/11/20 2,300 2,336 2,288 2,329 6,600
2017/11/17 2,300 2,308 2,266 2,283 12,800
2017/11/16 2,269 2,284 2,241 2,257 31,000
2017/11/15 2,350 2,351 2,262 2,269 35,300
2017/11/14 2,400 2,400 2,344 2,348 18,200
2017/11/13 2,430 2,430 2,398 2,405 6,400
2017/11/10 2,393 2,427 2,393 2,417 8,900
2017/11/09 2,516 2,516 2,400 2,443 17,400
2017/11/08 2,475 2,518 2,460 2,516 31,300
2017/11/07 2,432 2,549 2,374 2,475 48,300
2017/11/06 2,427 2,434 2,403 2,408 13,500
2017/11/02 2,460 2,461 2,381 2,415 14,300
2017/11/01 2,414 2,450 2,401 2,444 20,200
2017/10/31 2,346 2,398 2,328 2,395 16,700
2017/10/30 2,365 2,381 2,338 2,351 16,600
2017/10/27 2,370 2,372 2,324 2,361 11,200
2017/10/26 2,360 2,372 2,355 2,356 9,700
2017/10/25 2,400 2,411 2,338 2,354 20,300
2017/10/24 2,436 2,437 2,374 2,391 18,700
2017/10/23 2,456 2,463 2,412 2,436 9,800
2017/10/20 2,502 2,502 2,443 2,460 11,100
2017/10/19 2,504 2,512 2,485 2,491 16,000
2017/10/18 2,488 2,527 2,477 2,499 26,900
2017/10/17 2,469 2,493 2,433 2,488 24,200
2017/10/16 2,415 2,524 2,412 2,489 68,700
2017/10/13 2,354 2,400 2,345 2,389 20,700
2017/10/12 2,399 2,404 2,366 2,373 13,000
2017/10/11 2,362 2,372 2,347 2,372 7,300
2017/10/10 2,324 2,369 2,324 2,369 10,200
2017/10/06 2,324 2,332 2,310 2,327 10,100
2017/10/05 2,335 2,350 2,335 2,339 7,700
2017/10/04 2,353 2,380 2,310 2,330 25,900
2017/10/03 2,385 2,395 2,346 2,363 22,100
2017/10/02 2,385 2,395 2,371 2,385 14,900
2017/09/29 2,411 2,414 2,351 2,381 25,400
2017/09/28 2,474 2,478 2,407 2,410 22,700
2017/09/27 2,534 2,534 2,449 2,451 55,100
2017/09/26 2,550 2,588 2,546 2,569 45,000
2017/09/25 2,525 2,567 2,525 2,542 37,800
2017/09/22 2,523 2,530 2,508 2,521 25,000
2017/09/21 2,500 2,549 2,500 2,512 26,000
2017/09/20 2,504 2,519 2,492 2,500 13,000
2017/09/19 2,428 2,480 2,428 2,474 17,700
2017/09/15 2,402 2,438 2,396 2,418 20,400
2017/09/14 2,394 2,401 2,386 2,392 7,900
2017/09/13 2,416 2,416 2,393 2,394 4,300
2017/09/12 2,400 2,402 2,376 2,394 8,700
2017/09/11 2,355 2,395 2,347 2,380 7,400
2017/09/08 2,322 2,366 2,321 2,339 10,300
2017/09/07 2,342 2,368 2,330 2,342 8,100
2017/09/06 2,330 2,365 2,321 2,351 10,700
2017/09/05 2,441 2,441 2,349 2,354 13,500
2017/09/04 2,423 2,435 2,391 2,391 13,000
2017/09/01 2,448 2,448 2,424 2,437 8,800
2017/08/31 2,399 2,446 2,391 2,434 11,600
2017/08/30 2,385 2,398 2,364 2,398 23,000
2017/08/29 2,334 2,384 2,333 2,383 13,000
2017/08/28 2,343 2,359 2,330 2,337 13,300
2017/08/25 2,334 2,343 2,332 2,341 6,100
2017/08/24 2,340 2,372 2,338 2,338 4,800
2017/08/23 2,396 2,396 2,337 2,350 14,900
2017/08/22 2,389 2,397 2,356 2,370 7,700
2017/08/21 2,369 2,399 2,369 2,390 11,500
2017/08/18 2,362 2,383 2,328 2,369 17,800
2017/08/17 2,371 2,410 2,368 2,390 17,200
2017/08/16 2,326 2,390 2,326 2,367 20,500
2017/08/15 2,296 2,344 2,288 2,336 17,500
2017/08/14 2,231 2,295 2,228 2,276 18,300
2017/08/10 2,220 2,261 2,220 2,255 14,000
2017/08/09 2,231 2,244 2,216 2,227 11,100
2017/08/08 2,228 2,260 2,228 2,253 11,300
2017/08/07 2,210 2,231 2,204 2,228 13,500
2017/08/04 2,111 2,224 2,109 2,217 26,400
2017/08/03 2,223 2,250 2,053 2,117 56,300
2017/08/02 2,240 2,241 2,228 2,233 11,200
2017/08/01 2,214 2,248 2,214 2,248 20,000
2017/07/31 2,200 2,230 2,194 2,227 22,400
2017/07/28 2,207 2,212 2,193 2,199 11,600
2017/07/27 2,202 2,215 2,200 2,207 16,100
2017/07/26 2,200 2,200 2,191 2,199 5,700
2017/07/25 2,200 2,201 2,192 2,197 7,200
2017/07/24 2,192 2,200 2,184 2,200 8,600
2017/07/21 2,201 2,201 2,189 2,199 6,500
2017/07/20 2,197 2,205 2,188 2,201 14,100
2017/07/19 2,192 2,198 2,121 2,181 21,200
2017/07/18 2,134 2,198 2,132 2,191 37,300
2017/07/14 2,092 2,137 2,092 2,132 33,000
2017/07/13 2,088 2,095 2,080 2,088 11,500
2017/07/12 2,089 2,095 2,085 2,088 14,800
2017/07/11 2,070 2,085 2,065 2,083 15,200
2017/07/10 2,052 2,071 2,050 2,059 11,400
2017/07/07 2,059 2,059 2,041 2,048 13,700
2017/07/06 2,049 2,059 2,041 2,059 8,800
2017/07/05 2,030 2,059 2,029 2,046 15,100
2017/07/04 2,064 2,065 2,034 2,036 13,000
2017/07/03 2,059 2,059 2,049 2,051 13,100
2017/06/30 2,062 2,064 2,031 2,058 15,900
2017/06/29 2,085 2,085 2,066 2,070 11,000
2017/06/28 2,078 2,089 2,063 2,066 10,000
2017/06/27 2,080 2,086 2,074 2,078 8,300
2017/06/26 2,063 2,085 2,055 2,073 22,600
2017/06/23 2,072 2,075 2,052 2,066 10,000
2017/06/22 2,072 2,076 2,064 2,075 7,100
2017/06/21 2,078 2,078 2,061 2,062 13,900
2017/06/20 2,076 2,076 2,057 2,066 16,100
2017/06/19 2,032 2,084 2,032 2,057 30,300
2017/06/16 2,029 2,030 2,020 2,029 10,900
2017/06/15 2,030 2,030 2,016 2,016 10,500
2017/06/14 2,017 2,028 2,009 2,022 13,700
2017/06/13 2,005 2,015 2,000 2,008 13,200
2017/06/12 2,018 2,018 1,994 2,001 10,500
2017/06/09 2,000 2,020 1,996 2,003 21,700
2017/06/08 2,000 2,013 1,989 1,989 18,300
2017/06/07 2,000 2,000 1,987 1,994 9,600
2017/06/06 2,030 2,030 1,986 1,986 28,000
2017/06/05 2,014 2,037 2,004 2,034 19,500
2017/06/02 1,999 2,015 1,993 2,014 24,900
2017/06/01 1,993 1,998 1,981 1,993 19,100
2017/05/31 1,998 2,000 1,971 1,973 17,200
2017/05/30 1,970 1,999 1,960 1,981 29,700
2017/05/29 1,969 1,978 1,963 1,970 23,600
2017/05/26 1,980 1,986 1,965 1,965 29,400
2017/05/25 1,986 1,997 1,978 1,979 25,000
2017/05/24 1,995 2,001 1,979 1,986 37,900
2017/05/23 2,007 2,009 1,988 1,997 36,100
2017/05/22 2,005 2,010 1,983 1,995 50,900
2017/05/19 2,021 2,021 2,002 2,005 23,700
2017/05/18 2,002 2,023 2,000 2,016 22,600
2017/05/17 2,058 2,058 2,011 2,011 36,400
2017/05/16 2,014 2,048 2,014 2,038 29,000
2017/05/15 2,066 2,066 2,006 2,011 51,200
2017/05/12 2,071 2,072 2,056 2,066 39,900
2017/05/11 2,090 2,097 2,055 2,076 25,300
2017/05/10 2,109 2,120 2,093 2,098 44,200
2017/05/09 2,249 2,279 2,093 2,105 85,000
2017/05/08 2,230 2,239 2,222 2,236 23,500
2017/05/02 2,199 2,236 2,190 2,198 16,500
2017/05/01 2,170 2,182 2,160 2,179 8,000
2017/04/28 2,150 2,156 2,136 2,140 6,000
2017/04/27 2,135 2,151 2,103 2,103 37,600
2017/04/26 2,140 2,163 2,131 2,132 16,900
2017/04/25 2,120 2,140 2,114 2,127 10,200
2017/04/24 2,160 2,160 2,050 2,123 12,300
2017/04/21 2,130 2,159 2,092 2,137 8,400
2017/04/20 2,146 2,188 2,133 2,133 12,800
2017/04/19 2,154 2,184 2,146 2,146 11,500
2017/04/18 2,102 2,158 2,088 2,154 12,700
2017/04/17 2,051 2,076 2,051 2,061 11,400
2017/04/14 2,067 2,094 2,050 2,051 10,800
2017/04/13 2,039 2,097 2,030 2,089 17,100
2017/04/12 2,155 2,155 2,064 2,113 20,100
2017/04/11 2,125 2,155 2,112 2,129 20,300
2017/04/10 2,125 2,148 2,093 2,130 26,400
2017/04/07 2,160 2,187 2,132 2,135 14,600
2017/04/06 2,177 2,177 2,110 2,121 17,500
2017/04/05 2,210 2,224 2,156 2,160 12,300
2017/04/04 2,250 2,250 2,202 2,203 15,400
2017/04/03 2,246 2,280 2,240 2,241 18,300
2017/03/31 2,245 2,273 2,230 2,238 33,300
2017/03/30 2,240 2,268 2,231 2,244 9,600
2017/03/29 2,250 2,250 2,224 2,232 15,200
2017/03/28 2,200 2,244 2,185 2,244 25,000
2017/03/27 2,150 2,199 2,131 2,196 27,900
2017/03/24 2,120 2,171 2,115 2,145 32,000
2017/03/23 2,100 2,118 2,086 2,109 13,100
2017/03/22 2,097 2,109 2,060 2,100 25,000
2017/03/21 2,040 2,103 2,028 2,100 26,000
2017/03/17 2,020 2,031 2,018 2,026 9,800
2017/03/16 2,011 2,021 2,006 2,018 12,600
2017/03/15 2,010 2,020 2,002 2,011 7,300
2017/03/14 2,020 2,020 2,004 2,016 8,500
2017/03/13 2,040 2,040 2,020 2,021 9,800
2017/03/10 2,000 2,032 2,000 2,024 23,700
2017/03/09 1,981 1,999 1,977 1,992 12,400
2017/03/08 1,975 1,980 1,955 1,980 26,800
2017/03/07 1,975 1,975 1,962 1,962 20,800
2017/03/06 1,970 1,975 1,958 1,962 15,500
2017/03/03 1,970 1,976 1,969 1,972 6,500
2017/03/02 1,979 1,979 1,968 1,975 12,600
2017/03/01 1,970 1,972 1,946 1,968 20,900
2017/02/28 1,971 1,998 1,971 1,975 7,400
2017/02/27 1,972 1,982 1,955 1,968 13,900
2017/02/24 1,970 1,992 1,969 1,978 13,200
2017/02/23 1,960 1,988 1,960 1,974 9,500
2017/02/22 1,998 1,998 1,967 1,974 18,200
2017/02/21 1,983 2,004 1,970 1,973 14,000
2017/02/20 1,980 1,994 1,970 1,990 20,400
2017/02/17 1,940 1,967 1,940 1,966 9,700
2017/02/16 1,940 1,947 1,937 1,942 13,300
2017/02/15 1,935 1,938 1,927 1,937 9,300
2017/02/14 1,930 1,935 1,911 1,916 19,300
2017/02/13 1,928 1,943 1,910 1,921 16,000
2017/02/10 1,920 1,932 1,885 1,909 20,600
2017/02/09 1,861 1,925 1,861 1,920 28,000
2017/02/08 1,827 1,867 1,827 1,861 26,800
2017/02/07 1,869 1,870 1,805 1,824 122,300
2017/02/06 2,014 2,018 1,900 1,909 73,200
2017/02/03 1,980 1,996 1,980 1,980 3,600
2017/02/02 1,985 2,010 1,978 1,978 13,600
2017/02/01 1,982 2,002 1,970 1,989 10,500
2017/01/31 1,995 2,002 1,967 1,982 16,100
2017/01/30 2,018 2,027 1,984 1,988 15,000
2017/01/27 1,991 2,041 1,991 2,013 14,200
2017/01/26 2,008 2,009 1,985 1,991 9,800
2017/01/25 1,990 2,011 1,986 1,989 24,900
2017/01/24 1,978 2,003 1,978 1,989 8,400
2017/01/23 2,003 2,015 1,951 1,990 21,200
2017/01/20 2,026 2,026 2,001 2,003 10,600
2017/01/19 2,052 2,053 2,009 2,016 12,800
2017/01/18 2,036 2,069 2,009 2,020 15,600
2017/01/17 2,100 2,102 2,040 2,066 10,200
2017/01/16 2,106 2,122 2,090 2,113 8,800
2017/01/13 2,093 2,110 2,081 2,095 6,700
2017/01/12 2,127 2,127 2,089 2,093 11,300
2017/01/11 2,110 2,149 2,100 2,104 18,300
2017/01/10 2,073 2,141 2,067 2,116 22,300
2017/01/06 2,070 2,091 2,063 2,073 12,100
2017/01/05 2,073 2,086 2,051 2,070 15,500
2017/01/04 2,045 2,118 2,045 2,073 26,600

このページの先頭へ