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
2019/12/30 2,082 2,129 2,082 2,113 3,400
2019/12/27 2,090 2,100 2,080 2,100 1,900
2019/12/26 2,081 2,090 2,074 2,090 5,700
2019/12/25 2,092 2,092 2,076 2,081 1,400
2019/12/24 2,086 2,093 2,072 2,093 3,100
2019/12/23 2,096 2,096 2,075 2,087 4,600
2019/12/20 2,092 2,092 2,074 2,087 5,900
2019/12/19 2,035 2,074 2,028 2,074 5,600
2019/12/18 2,033 2,045 2,024 2,044 4,000
2019/12/17 2,021 2,034 2,017 2,034 3,500
2019/12/16 2,030 2,035 2,026 2,026 2,800
2019/12/13 2,011 2,026 2,010 2,021 7,600
2019/12/12 2,028 2,028 2,011 2,011 1,500
2019/12/11 2,030 2,030 2,014 2,022 1,800
2019/12/10 2,043 2,043 2,023 2,024 3,600
2019/12/09 2,014 2,025 2,014 2,024 1,100
2019/12/06 2,031 2,036 2,010 2,011 3,500
2019/12/05 2,028 2,037 2,009 2,037 2,600
2019/12/04 2,034 2,034 2,020 2,028 1,800
2019/12/03 2,026 2,026 2,009 2,009 2,900
2019/12/02 2,050 2,050 2,029 2,033 2,300
2019/11/29 2,050 2,052 2,032 2,050 1,700
2019/11/28 2,032 2,038 2,030 2,035 2,100
2019/11/27 2,077 2,077 2,031 2,037 2,200
2019/11/26 2,043 2,056 2,027 2,030 3,000
2019/11/25 2,047 2,047 2,036 2,045 1,300
2019/11/22 2,069 2,069 2,034 2,047 2,700
2019/11/21 2,022 2,040 2,022 2,040 1,300
2019/11/20 2,066 2,066 2,026 2,031 3,300
2019/11/19 2,010 2,046 2,010 2,045 2,100
2019/11/18 2,013 2,039 2,010 2,010 3,600
2019/11/15 2,046 2,046 2,003 2,019 2,600
2019/11/14 2,060 2,060 2,018 2,018 1,800
2019/11/13 2,055 2,055 2,010 2,015 3,300
2019/11/12 2,050 2,069 2,050 2,064 2,900
2019/11/11 2,059 2,059 2,044 2,046 3,200
2019/11/08 2,049 2,090 2,034 2,059 7,600
2019/11/07 2,005 2,040 2,005 2,039 4,700
2019/11/06 2,034 2,038 2,008 2,009 4,100
2019/11/05 2,005 2,036 2,005 2,036 3,800
2019/11/01 1,996 2,015 1,996 2,004 1,100
2019/10/31 2,029 2,029 1,995 2,003 4,200
2019/10/30 1,974 2,040 1,974 2,040 11,600
2019/10/29 1,991 2,016 1,991 2,003 3,800
2019/10/28 1,996 1,996 1,983 1,991 4,900
2019/10/25 2,003 2,003 1,994 1,996 2,300
2019/10/24 2,005 2,012 2,000 2,000 3,600
2019/10/23 2,025 2,025 2,005 2,009 3,700
2019/10/21 1,986 2,028 1,986 2,028 1,800
2019/10/18 2,018 2,032 1,993 1,994 9,000
2019/10/17 2,010 2,058 2,010 2,056 6,000
2019/10/16 2,001 2,027 2,001 2,027 4,600
2019/10/15 1,978 1,999 1,978 1,997 4,900
2019/10/11 1,986 1,994 1,972 1,978 5,800
2019/10/10 2,035 2,035 1,990 1,990 5,200
2019/10/09 2,020 2,035 2,020 2,029 6,700
2019/10/08 2,041 2,071 2,035 2,070 4,200
2019/10/07 2,012 2,027 2,011 2,027 2,600
2019/10/04 1,999 2,019 1,996 2,012 4,500
2019/10/03 2,001 2,007 2,000 2,004 4,400
2019/10/02 2,038 2,043 2,025 2,035 6,600
2019/10/01 2,051 2,051 2,022 2,034 7,300
2019/09/30 2,059 2,066 2,055 2,058 7,700
2019/09/27 2,130 2,137 2,076 2,079 43,400
2019/09/26 2,201 2,232 2,201 2,207 23,100
2019/09/25 2,211 2,233 2,211 2,216 12,300
2019/09/24 2,244 2,249 2,223 2,236 13,500
2019/09/20 2,250 2,266 2,237 2,244 19,900
2019/09/19 2,203 2,245 2,203 2,245 12,200
2019/09/18 2,202 2,202 2,187 2,200 7,300
2019/09/17 2,167 2,188 2,166 2,184 9,700
2019/09/13 2,147 2,163 2,141 2,153 15,000
2019/09/12 2,135 2,168 2,127 2,127 53,700
2019/09/11 2,103 2,122 2,101 2,122 7,200
2019/09/10 2,094 2,106 2,090 2,102 5,300
2019/09/09 2,077 2,104 2,074 2,096 14,500
2019/09/06 2,086 2,086 2,077 2,077 13,800
2019/09/05 2,080 2,084 2,075 2,075 28,800
2019/09/04 2,077 2,078 2,068 2,072 3,000
2019/09/03 2,052 2,082 2,052 2,077 33,800
2019/09/02 2,089 2,091 2,076 2,084 3,700
2019/08/30 2,084 2,089 2,070 2,089 7,200
2019/08/29 2,028 2,058 2,028 2,058 6,500
2019/08/28 2,021 2,044 2,021 2,029 3,500
2019/08/27 2,030 2,034 2,022 2,022 3,300
2019/08/26 2,023 2,033 2,021 2,022 5,300
2019/08/23 2,031 2,032 2,025 2,029 2,600
2019/08/22 2,032 2,032 2,024 2,030 1,100
2019/08/21 2,018 2,023 2,018 2,018 2,000
2019/08/20 2,025 2,033 2,016 2,033 4,700
2019/08/19 2,020 2,025 2,015 2,024 10,200
2019/08/16 2,025 2,029 2,014 2,014 3,700
2019/08/15 2,018 2,025 2,011 2,023 2,500
2019/08/14 2,025 2,030 2,025 2,029 4,800
2019/08/13 2,025 2,042 2,025 2,039 7,400
2019/08/09 2,020 2,030 2,020 2,025 13,600
2019/08/08 2,027 2,038 2,014 2,015 4,700
2019/08/07 2,007 2,049 2,007 2,034 7,900
2019/08/06 2,001 2,059 2,000 2,004 14,300
2019/08/05 2,042 2,042 2,011 2,029 9,400
2019/08/02 2,087 2,087 2,056 2,056 7,700
2019/08/01 2,092 2,093 2,090 2,092 2,200
2019/07/31 2,099 2,100 2,089 2,092 3,300
2019/07/30 2,073 2,089 2,072 2,089 4,700
2019/07/29 2,073 2,088 2,063 2,067 4,000
2019/07/26 2,056 2,070 2,050 2,068 3,300
2019/07/25 2,074 2,075 2,070 2,073 3,100
2019/07/24 2,061 2,073 2,051 2,067 3,800
2019/07/23 2,040 2,060 2,036 2,058 2,900
2019/07/22 2,020 2,030 2,020 2,022 4,200
2019/07/19 2,026 2,042 2,010 2,019 8,100
2019/07/18 2,095 2,101 2,019 2,025 10,000
2019/07/17 2,107 2,117 2,082 2,082 5,200
2019/07/16 2,099 2,123 2,078 2,118 7,600
2019/07/12 2,049 2,067 2,049 2,050 4,400
2019/07/11 2,022 2,035 2,020 2,031 6,100
2019/07/10 2,015 2,015 2,004 2,004 3,700
2019/07/09 2,013 2,019 2,012 2,014 2,100
2019/07/08 2,007 2,011 2,004 2,004 3,000
2019/07/05 2,002 2,011 2,001 2,004 1,500
2019/07/04 2,010 2,011 2,004 2,005 1,500
2019/07/03 1,983 2,009 1,983 2,009 1,400
2019/07/02 2,004 2,017 1,985 1,985 5,500
2019/07/01 2,023 2,023 2,003 2,005 2,300
2019/06/28 2,011 2,014 1,998 1,998 4,300
2019/06/27 2,010 2,023 2,008 2,018 3,300
2019/06/26 2,020 2,020 1,997 2,006 4,700
2019/06/25 2,000 2,021 2,000 2,020 3,100
2019/06/24 1,996 2,000 1,995 2,000 2,800
2019/06/21 1,997 1,997 1,979 1,979 1,900
2019/06/20 2,001 2,009 1,990 2,000 4,400
2019/06/19 1,965 2,000 1,965 2,000 4,200
2019/06/18 1,986 1,998 1,966 1,966 3,600
2019/06/17 1,990 1,990 1,970 1,986 3,500
2019/06/14 1,986 1,991 1,972 1,984 3,900
2019/06/13 1,998 1,998 1,985 1,989 2,100
2019/06/12 1,984 1,994 1,977 1,977 2,200
2019/06/11 1,978 1,986 1,978 1,984 2,100
2019/06/10 2,000 2,000 1,976 1,979 3,800
2019/06/07 1,966 1,970 1,952 1,963 1,400
2019/06/06 1,955 1,979 1,955 1,958 2,600
2019/06/05 1,975 1,975 1,947 1,959 6,300
2019/06/04 1,950 1,972 1,941 1,972 2,900
2019/06/03 1,950 1,957 1,943 1,950 6,400
2019/05/31 1,971 1,971 1,936 1,969 5,300
2019/05/30 1,962 1,971 1,954 1,971 2,800
2019/05/29 1,951 1,982 1,945 1,978 3,900
2019/05/28 1,961 1,980 1,952 1,952 3,000
2019/05/27 1,933 1,951 1,933 1,951 3,600
2019/05/24 1,944 1,962 1,937 1,937 7,900
2019/05/23 1,950 1,959 1,943 1,944 5,400
2019/05/22 1,969 1,970 1,950 1,950 3,800
2019/05/21 1,955 1,969 1,949 1,969 3,100
2019/05/20 1,989 1,989 1,955 1,955 6,600
2019/05/17 1,954 1,966 1,951 1,960 4,200
2019/05/16 1,960 1,964 1,943 1,954 5,100
2019/05/15 1,949 1,958 1,927 1,952 4,200
2019/05/14 1,903 1,939 1,903 1,918 4,200
2019/05/13 1,948 1,954 1,926 1,939 10,900
2019/05/10 1,943 1,967 1,943 1,950 14,600
2019/05/09 1,911 1,969 1,911 1,948 14,700
2019/05/08 1,951 1,952 1,944 1,951 4,300
2019/05/07 1,995 1,995 1,971 1,971 3,100
2019/04/26 1,987 2,001 1,973 1,995 3,200
2019/04/25 1,999 1,999 1,970 1,987 3,400
2019/04/24 2,009 2,010 1,984 1,995 9,000
2019/04/23 1,943 1,992 1,935 1,992 7,600
2019/04/22 1,969 1,969 1,950 1,950 1,600
2019/04/19 1,970 1,970 1,946 1,963 3,800
2019/04/18 1,965 1,965 1,943 1,959 4,500
2019/04/17 1,971 1,971 1,950 1,964 4,200
2019/04/16 1,982 1,982 1,964 1,971 1,200
2019/04/15 1,958 1,983 1,958 1,977 6,000
2019/04/12 1,945 1,960 1,942 1,957 2,300
2019/04/11 1,942 1,958 1,942 1,950 3,300
2019/04/10 1,950 1,961 1,939 1,951 2,300
2019/04/09 1,952 1,959 1,946 1,959 4,700
2019/04/08 1,979 1,979 1,952 1,955 1,300
2019/04/05 1,949 1,963 1,940 1,963 3,300
2019/04/04 1,948 1,959 1,946 1,950 4,600
2019/04/03 1,962 1,968 1,940 1,967 6,600
2019/04/02 1,989 1,990 1,957 1,967 4,600
2019/04/01 1,962 1,988 1,962 1,970 5,700
2019/03/29 2,000 2,000 1,958 1,962 5,100
2019/03/28 1,950 1,970 1,924 1,963 10,300
2019/03/27 1,919 1,970 1,916 1,949 19,000
2019/03/26 1,946 2,009 1,946 2,009 28,400
2019/03/25 1,945 1,953 1,928 1,946 12,100
2019/03/22 1,950 1,950 1,933 1,950 9,100
2019/03/20 1,972 1,972 1,946 1,950 6,800
2019/03/19 1,932 1,970 1,932 1,957 10,300
2019/03/18 1,949 1,955 1,935 1,955 12,500
2019/03/15 1,950 1,953 1,933 1,949 8,100
2019/03/14 1,966 1,966 1,943 1,950 5,700
2019/03/13 1,964 1,965 1,923 1,947 6,700
2019/03/12 1,945 1,968 1,944 1,964 7,300
2019/03/11 1,920 1,953 1,910 1,945 8,500
2019/03/08 1,921 1,948 1,905 1,935 16,500
2019/03/07 1,917 1,960 1,890 1,950 11,800
2019/03/06 1,955 1,958 1,918 1,950 9,900
2019/03/05 1,872 1,964 1,866 1,948 17,800
2019/03/04 1,902 1,915 1,889 1,912 3,700
2019/03/01 1,858 1,912 1,858 1,902 3,600
2019/02/28 1,896 1,904 1,885 1,898 7,900
2019/02/27 1,906 1,908 1,891 1,896 6,400
2019/02/26 1,900 1,904 1,882 1,898 8,800
2019/02/25 1,900 1,908 1,895 1,900 5,200
2019/02/22 1,898 1,904 1,868 1,904 7,300
2019/02/21 1,901 1,907 1,892 1,902 5,300
2019/02/20 1,900 1,905 1,887 1,902 11,000
2019/02/19 1,834 1,903 1,834 1,878 18,200
2019/02/18 1,819 1,835 1,802 1,818 8,200
2019/02/15 1,786 1,816 1,752 1,814 11,100
2019/02/14 1,771 1,808 1,771 1,787 8,600
2019/02/13 1,695 1,800 1,693 1,797 14,400
2019/02/12 1,674 1,703 1,674 1,700 5,900
2019/02/08 1,680 1,699 1,662 1,686 5,000
2019/02/07 1,708 1,714 1,688 1,699 3,900
2019/02/06 1,678 1,707 1,678 1,703 8,400
2019/02/05 1,664 1,694 1,657 1,684 4,500
2019/02/04 1,699 1,699 1,661 1,664 6,400
2019/02/01 1,629 1,633 1,614 1,627 6,700
2019/01/31 1,617 1,654 1,612 1,636 8,700
2019/01/30 1,664 1,664 1,603 1,608 13,700
2019/01/29 1,670 1,674 1,641 1,664 7,000
2019/01/28 1,668 1,681 1,645 1,678 8,000
2019/01/25 1,646 1,661 1,633 1,645 7,200
2019/01/24 1,643 1,654 1,631 1,637 4,400
2019/01/23 1,676 1,676 1,639 1,643 6,200
2019/01/22 1,709 1,709 1,677 1,683 2,400
2019/01/21 1,709 1,726 1,676 1,685 4,900
2019/01/18 1,710 1,716 1,678 1,692 9,800
2019/01/17 1,663 1,672 1,639 1,670 5,700
2019/01/16 1,638 1,678 1,638 1,663 5,700
2019/01/15 1,605 1,648 1,601 1,638 5,700
2019/01/11 1,600 1,624 1,600 1,607 4,900
2019/01/10 1,628 1,628 1,602 1,610 9,300
2019/01/09 1,648 1,648 1,615 1,621 7,000
2019/01/08 1,643 1,643 1,622 1,622 9,300
2019/01/07 1,661 1,677 1,628 1,651 9,200
2019/01/04 1,620 1,662 1,620 1,657 7,700

このページの先頭へ