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
2018/12/28 1,637 1,663 1,610 1,660 11,500
2018/12/27 1,598 1,677 1,582 1,677 19,200
2018/12/26 1,458 1,542 1,452 1,518 14,300
2018/12/25 1,402 1,484 1,402 1,445 63,400
2018/12/21 1,621 1,646 1,563 1,573 62,900
2018/12/20 1,718 1,718 1,663 1,672 16,800
2018/12/19 1,725 1,743 1,712 1,720 30,100
2018/12/18 1,804 1,805 1,722 1,724 16,500
2018/12/17 1,850 1,850 1,813 1,818 7,900
2018/12/14 1,900 1,900 1,856 1,856 8,600
2018/12/13 1,850 1,899 1,849 1,895 9,400
2018/12/12 1,827 1,856 1,826 1,850 10,300
2018/12/11 1,851 1,866 1,818 1,826 5,600
2018/12/10 1,906 1,906 1,846 1,849 7,600
2018/12/07 1,869 1,870 1,855 1,866 7,300
2018/12/06 1,902 1,902 1,838 1,852 10,400
2018/12/05 1,900 1,936 1,888 1,909 11,100
2018/12/04 1,938 1,965 1,904 1,904 8,300
2018/12/03 1,932 1,932 1,905 1,925 6,100
2018/11/30 1,924 1,940 1,920 1,936 4,900
2018/11/29 1,890 1,928 1,890 1,928 9,100
2018/11/28 1,897 1,898 1,880 1,884 5,700
2018/11/27 1,878 1,896 1,870 1,896 5,900
2018/11/26 1,882 1,895 1,856 1,860 7,000
2018/11/22 1,880 1,886 1,862 1,886 3,400
2018/11/21 1,870 1,894 1,870 1,879 6,700
2018/11/20 1,893 1,910 1,876 1,881 6,000
2018/11/19 1,889 1,901 1,880 1,886 5,400
2018/11/16 1,905 1,908 1,861 1,873 14,200
2018/11/15 1,882 1,906 1,880 1,905 5,900
2018/11/14 1,924 1,924 1,887 1,887 11,500
2018/11/13 1,912 1,919 1,896 1,907 8,900
2018/11/12 1,927 1,935 1,914 1,932 6,700
2018/11/09 1,919 1,946 1,919 1,927 8,100
2018/11/08 1,917 1,955 1,913 1,919 13,200
2018/11/07 1,970 1,973 1,912 1,917 23,800
2018/11/06 2,033 2,064 1,961 1,988 27,200
2018/11/05 2,053 2,072 2,030 2,033 6,100
2018/11/02 2,037 2,053 2,006 2,053 9,700
2018/11/01 2,048 2,066 1,998 2,038 11,900
2018/10/31 1,998 2,058 1,980 2,052 13,000
2018/10/30 1,919 1,998 1,896 1,988 22,400
2018/10/29 1,945 1,969 1,881 1,898 18,900
2018/10/26 1,973 2,009 1,940 1,944 23,800
2018/10/25 1,995 1,995 1,944 1,950 20,600
2018/10/24 2,007 2,042 2,002 2,038 8,400
2018/10/23 2,052 2,052 2,005 2,011 12,500
2018/10/22 2,063 2,078 2,052 2,052 9,700
2018/10/19 2,095 2,095 2,067 2,069 7,600
2018/10/18 2,061 2,105 2,061 2,100 5,100
2018/10/17 2,074 2,092 2,054 2,058 7,300
2018/10/16 2,032 2,060 2,032 2,043 9,000
2018/10/15 2,080 2,080 2,033 2,033 16,200
2018/10/12 2,070 2,099 2,018 2,078 22,800
2018/10/11 2,077 2,080 2,060 2,070 15,600
2018/10/10 2,154 2,160 2,147 2,151 4,600
2018/10/09 2,171 2,171 2,150 2,157 6,700
2018/10/05 2,152 2,182 2,151 2,172 6,600
2018/10/04 2,176 2,196 2,152 2,153 8,900
2018/10/03 2,189 2,189 2,155 2,162 9,800
2018/10/02 2,220 2,234 2,185 2,189 16,100
2018/10/01 2,250 2,253 2,225 2,235 15,000
2018/09/28 2,265 2,286 2,253 2,257 6,800
2018/09/27 2,325 2,327 2,262 2,264 39,400
2018/09/26 2,370 2,370 2,302 2,324 67,100
2018/09/25 2,400 2,470 2,399 2,470 46,200
2018/09/21 2,381 2,429 2,366 2,392 30,600
2018/09/20 2,390 2,390 2,353 2,360 27,100
2018/09/19 2,357 2,386 2,353 2,375 29,500
2018/09/18 2,303 2,363 2,296 2,340 25,000
2018/09/14 2,276 2,310 2,276 2,298 39,300
2018/09/13 2,289 2,298 2,263 2,276 15,100
2018/09/12 2,313 2,316 2,274 2,291 28,200
2018/09/11 2,301 2,312 2,292 2,306 22,200
2018/09/10 2,265 2,305 2,265 2,295 11,400
2018/09/07 2,269 2,270 2,235 2,267 7,300
2018/09/06 2,284 2,284 2,263 2,275 6,500
2018/09/05 2,273 2,290 2,260 2,285 9,100
2018/09/04 2,244 2,284 2,244 2,262 7,300
2018/09/03 2,290 2,290 2,225 2,244 17,700
2018/08/31 2,309 2,318 2,290 2,290 10,900
2018/08/30 2,307 2,332 2,300 2,310 15,000
2018/08/29 2,259 2,303 2,228 2,295 14,300
2018/08/28 2,299 2,308 2,248 2,259 13,600
2018/08/27 2,220 2,283 2,220 2,278 14,400
2018/08/24 2,168 2,230 2,168 2,218 9,000
2018/08/23 2,088 2,160 2,088 2,156 12,400
2018/08/22 2,106 2,110 2,026 2,073 49,800
2018/08/21 2,151 2,165 2,100 2,110 39,500
2018/08/20 2,267 2,267 2,134 2,151 30,100
2018/08/17 2,262 2,266 2,233 2,266 5,800
2018/08/16 2,267 2,270 2,228 2,250 13,600
2018/08/15 2,279 2,295 2,279 2,290 9,300
2018/08/14 2,223 2,289 2,215 2,279 12,600
2018/08/13 2,293 2,297 2,225 2,232 24,400
2018/08/10 2,393 2,393 2,310 2,311 11,700
2018/08/09 2,357 2,389 2,346 2,377 9,200
2018/08/08 2,330 2,373 2,314 2,357 17,000
2018/08/07 2,306 2,329 2,274 2,329 15,400
2018/08/06 2,295 2,295 2,256 2,269 48,100
2018/08/03 2,581 2,589 2,241 2,305 85,200
2018/08/02 2,604 2,612 2,592 2,594 10,800
2018/08/01 2,678 2,678 2,585 2,602 17,400
2018/07/31 2,696 2,699 2,665 2,678 11,400
2018/07/30 2,684 2,705 2,665 2,696 10,000
2018/07/27 2,635 2,697 2,635 2,690 9,800
2018/07/26 2,647 2,707 2,627 2,683 14,100
2018/07/25 2,610 2,627 2,609 2,614 3,300
2018/07/24 2,633 2,642 2,631 2,633 2,300
2018/07/23 2,618 2,618 2,591 2,609 4,400
2018/07/20 2,664 2,664 2,614 2,622 5,000
2018/07/19 2,641 2,641 2,610 2,614 4,500
2018/07/18 2,601 2,636 2,580 2,632 5,000
2018/07/17 2,600 2,750 2,561 2,578 21,600
2018/07/13 2,516 2,519 2,508 2,513 4,500
2018/07/12 2,503 2,525 2,503 2,510 4,200
2018/07/11 2,513 2,522 2,501 2,501 5,700
2018/07/10 2,585 2,588 2,551 2,551 5,000
2018/07/09 2,520 2,563 2,510 2,562 6,700
2018/07/06 2,470 2,508 2,470 2,501 5,900
2018/07/05 2,520 2,528 2,464 2,464 9,900
2018/07/04 2,485 2,529 2,480 2,519 8,100
2018/07/03 2,480 2,500 2,471 2,484 11,400
2018/07/02 2,627 2,627 2,487 2,494 16,700
2018/06/29 2,612 2,645 2,612 2,627 13,800
2018/06/28 2,637 2,637 2,597 2,612 6,200
2018/06/27 2,643 2,648 2,620 2,637 6,200
2018/06/26 2,615 2,658 2,586 2,645 15,000
2018/06/25 2,585 2,628 2,571 2,601 15,000
2018/06/22 2,540 2,561 2,538 2,553 4,300
2018/06/21 2,520 2,571 2,520 2,538 6,400
2018/06/20 2,508 2,527 2,475 2,519 9,500
2018/06/19 2,544 2,572 2,492 2,498 13,800
2018/06/18 2,560 2,600 2,550 2,552 16,500
2018/06/15 2,504 2,543 2,504 2,525 10,600
2018/06/14 2,492 2,505 2,487 2,494 7,500
2018/06/13 2,500 2,506 2,491 2,492 8,700
2018/06/12 2,499 2,500 2,481 2,483 6,500
2018/06/11 2,492 2,499 2,476 2,494 8,200
2018/06/08 2,451 2,486 2,451 2,479 9,100
2018/06/07 2,449 2,495 2,449 2,495 8,300
2018/06/06 2,460 2,460 2,432 2,445 4,300
2018/06/05 2,470 2,470 2,441 2,453 2,400
2018/06/04 2,477 2,478 2,410 2,451 11,700
2018/06/01 2,388 2,439 2,384 2,432 5,600
2018/05/31 2,410 2,410 2,386 2,392 5,100
2018/05/30 2,409 2,409 2,389 2,390 5,700
2018/05/29 2,438 2,439 2,409 2,409 3,700
2018/05/28 2,435 2,438 2,412 2,414 5,100
2018/05/25 2,444 2,444 2,429 2,430 4,500
2018/05/24 2,468 2,468 2,442 2,444 4,000
2018/05/23 2,439 2,464 2,439 2,450 4,500
2018/05/22 2,470 2,470 2,431 2,439 7,600
2018/05/21 2,419 2,448 2,411 2,445 7,700
2018/05/18 2,423 2,423 2,385 2,398 9,800
2018/05/17 2,388 2,390 2,375 2,382 6,600
2018/05/16 2,405 2,412 2,365 2,371 11,100
2018/05/15 2,427 2,427 2,394 2,403 8,000
2018/05/14 2,419 2,436 2,405 2,426 7,600
2018/05/11 2,425 2,430 2,376 2,394 18,000
2018/05/10 2,450 2,461 2,423 2,425 9,400
2018/05/09 2,430 2,498 2,416 2,442 22,100
2018/05/08 2,538 2,538 2,413 2,420 33,000
2018/05/07 2,486 2,538 2,486 2,538 9,400
2018/05/02 2,455 2,480 2,449 2,479 9,800
2018/05/01 2,438 2,469 2,416 2,438 16,200
2018/04/27 2,435 2,456 2,403 2,438 19,500
2018/04/26 2,334 2,445 2,333 2,437 81,300
2018/04/25 2,303 2,341 2,303 2,322 18,200
2018/04/24 2,336 2,351 2,290 2,302 21,700
2018/04/23 2,332 2,332 2,302 2,311 10,900
2018/04/20 2,342 2,342 2,314 2,332 13,500
2018/04/19 2,302 2,324 2,300 2,310 8,000
2018/04/18 2,280 2,324 2,280 2,296 10,900
2018/04/17 2,303 2,313 2,264 2,278 21,900
2018/04/16 2,345 2,345 2,302 2,308 10,900
2018/04/13 2,340 2,344 2,302 2,308 23,900
2018/04/12 2,371 2,385 2,332 2,339 19,400
2018/04/11 2,403 2,422 2,347 2,353 20,700
2018/04/10 2,424 2,436 2,393 2,416 20,200
2018/04/09 2,355 2,442 2,350 2,436 25,300
2018/04/06 2,364 2,373 2,340 2,363 16,100
2018/04/05 2,406 2,406 2,353 2,370 11,500
2018/04/04 2,391 2,441 2,372 2,402 15,500
2018/04/03 2,300 2,390 2,288 2,361 17,600
2018/04/02 2,327 2,344 2,292 2,292 14,300
2018/03/30 2,354 2,356 2,312 2,327 10,100
2018/03/29 2,374 2,374 2,322 2,350 13,800
2018/03/28 2,344 2,374 2,298 2,336 39,000
2018/03/27 2,338 2,351 2,296 2,344 26,100
2018/03/26 2,252 2,264 2,211 2,239 29,800
2018/03/23 2,320 2,320 2,227 2,261 40,100
2018/03/22 2,332 2,362 2,332 2,346 26,500
2018/03/20 2,303 2,344 2,292 2,331 13,900
2018/03/19 2,377 2,377 2,308 2,315 17,200
2018/03/16 2,382 2,393 2,341 2,355 10,200
2018/03/15 2,361 2,390 2,359 2,375 12,000
2018/03/14 2,340 2,367 2,340 2,359 6,400
2018/03/13 2,345 2,363 2,327 2,362 14,100
2018/03/12 2,303 2,335 2,303 2,320 11,000
2018/03/09 2,297 2,323 2,289 2,292 13,200
2018/03/08 2,344 2,344 2,287 2,289 9,700
2018/03/07 2,329 2,358 2,314 2,318 12,700
2018/03/06 2,306 2,363 2,300 2,329 14,700
2018/03/05 2,321 2,333 2,278 2,288 18,800
2018/03/02 2,360 2,360 2,320 2,329 16,000
2018/03/01 2,375 2,388 2,371 2,377 10,400
2018/02/28 2,378 2,394 2,364 2,375 26,300
2018/02/27 2,415 2,420 2,377 2,399 11,600
2018/02/26 2,391 2,418 2,391 2,414 5,700
2018/02/23 2,413 2,416 2,350 2,390 18,900
2018/02/22 2,410 2,424 2,399 2,407 13,800
2018/02/21 2,421 2,448 2,410 2,427 13,100
2018/02/20 2,524 2,527 2,396 2,425 32,400
2018/02/19 2,405 2,481 2,405 2,480 9,600
2018/02/16 2,370 2,419 2,346 2,400 12,900
2018/02/15 2,280 2,334 2,280 2,326 13,400
2018/02/14 2,333 2,356 2,278 2,278 23,800
2018/02/13 2,408 2,428 2,334 2,337 25,900
2018/02/09 2,386 2,399 2,340 2,377 19,500
2018/02/08 2,411 2,444 2,411 2,425 16,100
2018/02/07 2,500 2,520 2,423 2,423 37,100
2018/02/06 2,341 2,514 2,340 2,403 57,200
2018/02/05 2,610 2,664 2,439 2,439 36,600
2018/02/02 2,735 2,735 2,692 2,692 9,600
2018/02/01 2,744 2,760 2,719 2,730 7,400
2018/01/31 2,650 2,762 2,650 2,705 17,900
2018/01/30 2,614 2,801 2,602 2,646 40,000
2018/01/29 2,600 2,610 2,600 2,602 7,500
2018/01/26 2,602 2,613 2,592 2,593 15,000
2018/01/25 2,608 2,608 2,595 2,600 8,600
2018/01/24 2,615 2,617 2,599 2,608 14,500
2018/01/23 2,582 2,616 2,580 2,598 9,700
2018/01/22 2,581 2,587 2,574 2,582 9,300
2018/01/19 2,610 2,610 2,578 2,580 6,600
2018/01/18 2,608 2,608 2,567 2,574 10,900
2018/01/17 2,600 2,600 2,579 2,584 6,100
2018/01/16 2,584 2,600 2,576 2,591 4,900
2018/01/15 2,580 2,592 2,574 2,584 4,000
2018/01/12 2,568 2,583 2,551 2,566 6,800
2018/01/11 2,571 2,587 2,567 2,567 4,800
2018/01/10 2,590 2,593 2,577 2,577 4,900
2018/01/09 2,600 2,617 2,578 2,578 7,100
2018/01/05 2,559 2,587 2,551 2,580 10,100
2018/01/04 2,538 2,550 2,528 2,545 4,800

このページの先頭へ