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
2020/12/30 1,621 1,624 1,607 1,615 5,800
2020/12/29 1,615 1,630 1,610 1,627 8,400
2020/12/28 1,600 1,602 1,590 1,600 12,600
2020/12/25 1,598 1,608 1,596 1,600 7,300
2020/12/24 1,600 1,618 1,595 1,600 15,600
2020/12/23 1,589 1,600 1,586 1,600 7,500
2020/12/22 1,600 1,609 1,588 1,592 15,600
2020/12/21 1,605 1,615 1,597 1,604 11,200
2020/12/18 1,600 1,612 1,594 1,600 16,000
2020/12/17 1,599 1,608 1,597 1,606 5,300
2020/12/16 1,611 1,616 1,592 1,602 5,900
2020/12/15 1,615 1,626 1,595 1,596 20,200
2020/12/14 1,623 1,632 1,613 1,623 15,200
2020/12/11 1,614 1,622 1,603 1,610 11,700
2020/12/10 1,627 1,627 1,602 1,615 7,600
2020/12/09 1,606 1,615 1,604 1,615 7,800
2020/12/08 1,611 1,620 1,609 1,613 5,000
2020/12/07 1,608 1,634 1,603 1,611 5,600
2020/12/04 1,616 1,636 1,603 1,608 5,200
2020/12/03 1,617 1,627 1,605 1,606 11,100
2020/12/02 1,638 1,645 1,611 1,617 11,500
2020/12/01 1,629 1,650 1,626 1,638 14,200
2020/11/30 1,665 1,670 1,635 1,642 3,700
2020/11/27 1,664 1,675 1,636 1,661 7,700
2020/11/26 1,667 1,673 1,657 1,664 2,400
2020/11/25 1,669 1,689 1,665 1,668 4,900
2020/11/24 1,658 1,682 1,658 1,669 2,700
2020/11/20 1,627 1,670 1,627 1,657 6,400
2020/11/19 1,666 1,666 1,622 1,640 11,600
2020/11/18 1,713 1,718 1,662 1,677 10,100
2020/11/17 1,741 1,764 1,719 1,727 7,200
2020/11/16 1,727 1,765 1,727 1,757 11,100
2020/11/13 1,775 1,776 1,719 1,727 19,900
2020/11/12 1,761 1,774 1,718 1,766 15,800
2020/11/11 1,727 1,770 1,715 1,770 25,100
2020/11/10 1,702 1,729 1,689 1,727 37,600
2020/11/09 1,700 1,710 1,677 1,699 19,700
2020/11/06 1,655 1,696 1,621 1,681 19,100
2020/11/05 1,619 1,657 1,611 1,655 6,800
2020/11/04 1,623 1,625 1,599 1,625 6,000
2020/11/02 1,585 1,627 1,585 1,619 15,800
2020/10/30 1,586 1,601 1,569 1,579 7,900
2020/10/29 1,582 1,605 1,581 1,581 6,800
2020/10/28 1,613 1,613 1,578 1,612 6,700
2020/10/27 1,567 1,613 1,564 1,613 6,400
2020/10/26 1,573 1,586 1,556 1,567 7,100
2020/10/23 1,620 1,620 1,576 1,578 6,700
2020/10/22 1,620 1,620 1,589 1,590 6,100
2020/10/21 1,580 1,620 1,580 1,615 8,900
2020/10/20 1,600 1,612 1,580 1,580 6,000
2020/10/19 1,579 1,600 1,578 1,599 7,700
2020/10/16 1,600 1,603 1,570 1,570 10,500
2020/10/15 1,627 1,637 1,613 1,613 4,500
2020/10/14 1,650 1,650 1,625 1,630 3,200
2020/10/13 1,655 1,655 1,632 1,645 5,300
2020/10/12 1,640 1,655 1,626 1,639 6,300
2020/10/09 1,648 1,648 1,623 1,640 5,600
2020/10/08 1,638 1,649 1,630 1,649 9,700
2020/10/07 1,626 1,636 1,623 1,634 6,500
2020/10/06 1,649 1,649 1,629 1,636 8,000
2020/10/05 1,614 1,689 1,614 1,624 22,300
2020/10/02 1,637 1,643 1,600 1,602 21,000
2020/09/30 1,690 1,695 1,630 1,630 31,900
2020/09/29 1,662 1,710 1,662 1,690 104,300
2020/09/28 1,813 1,875 1,808 1,875 44,000
2020/09/25 1,799 1,808 1,769 1,795 33,000
2020/09/24 1,796 1,802 1,792 1,801 15,700
2020/09/23 1,787 1,803 1,783 1,803 27,300
2020/09/18 1,760 1,790 1,760 1,790 27,000
2020/09/17 1,733 1,807 1,730 1,764 58,200
2020/09/16 1,746 1,749 1,719 1,726 23,800
2020/09/15 1,744 1,750 1,735 1,750 9,600
2020/09/14 1,762 1,769 1,740 1,744 22,900
2020/09/11 1,759 1,769 1,752 1,760 22,200
2020/09/10 1,750 1,760 1,735 1,760 18,300
2020/09/09 1,729 1,734 1,720 1,730 14,800
2020/09/08 1,715 1,735 1,715 1,735 21,100
2020/09/07 1,713 1,741 1,709 1,723 35,600
2020/09/04 1,704 1,721 1,700 1,713 18,900
2020/09/03 1,715 1,715 1,697 1,709 14,600
2020/09/02 1,693 1,705 1,693 1,704 9,600
2020/09/01 1,700 1,700 1,674 1,693 19,100
2020/08/31 1,740 1,740 1,695 1,695 22,200
2020/08/28 1,708 1,717 1,672 1,686 37,300
2020/08/27 1,700 1,709 1,692 1,709 11,200
2020/08/26 1,690 1,714 1,686 1,699 17,000
2020/08/25 1,711 1,711 1,685 1,685 16,000
2020/08/24 1,707 1,711 1,693 1,694 7,800
2020/08/21 1,694 1,714 1,693 1,707 14,500
2020/08/20 1,692 1,692 1,677 1,680 5,500
2020/08/19 1,688 1,692 1,660 1,692 4,000
2020/08/18 1,726 1,726 1,656 1,667 9,800
2020/08/17 1,690 1,710 1,681 1,688 9,000
2020/08/14 1,645 1,669 1,639 1,668 30,700
2020/08/13 1,650 1,659 1,644 1,650 10,900
2020/08/12 1,647 1,668 1,620 1,647 12,000
2020/08/11 1,579 1,656 1,579 1,655 21,100
2020/08/07 1,563 1,579 1,550 1,579 19,300
2020/08/06 1,572 1,572 1,550 1,553 7,000
2020/08/05 1,619 1,619 1,574 1,576 11,100
2020/08/04 1,554 1,624 1,554 1,610 9,400
2020/08/03 1,520 1,557 1,520 1,557 7,600
2020/07/31 1,580 1,589 1,510 1,510 59,100
2020/07/30 1,620 1,620 1,573 1,575 5,200
2020/07/29 1,631 1,639 1,580 1,620 11,100
2020/07/28 1,650 1,650 1,634 1,635 9,000
2020/07/27 1,630 1,648 1,628 1,648 21,900
2020/07/22 1,645 1,670 1,645 1,659 13,400
2020/07/21 1,632 1,643 1,632 1,643 4,000
2020/07/20 1,659 1,659 1,625 1,637 10,000
2020/07/17 1,655 1,659 1,640 1,640 16,600
2020/07/16 1,640 1,659 1,633 1,642 6,100
2020/07/15 1,600 1,640 1,596 1,639 10,100
2020/07/14 1,583 1,599 1,583 1,597 6,500
2020/07/13 1,564 1,598 1,541 1,597 22,500
2020/07/10 1,585 1,612 1,550 1,550 23,700
2020/07/09 1,665 1,665 1,577 1,590 10,100
2020/07/08 1,622 1,660 1,622 1,625 10,600
2020/07/07 1,605 1,640 1,605 1,622 8,600
2020/07/06 1,550 1,608 1,550 1,604 12,900
2020/07/03 1,540 1,572 1,540 1,551 32,000
2020/07/02 1,601 1,606 1,532 1,537 28,600
2020/07/01 1,640 1,650 1,605 1,605 15,900
2020/06/30 1,664 1,674 1,640 1,640 11,100
2020/06/29 1,646 1,663 1,646 1,663 8,900
2020/06/26 1,662 1,662 1,642 1,662 7,800
2020/06/25 1,660 1,665 1,658 1,662 5,100
2020/06/24 1,663 1,670 1,663 1,670 4,200
2020/06/23 1,660 1,671 1,660 1,663 7,900
2020/06/22 1,669 1,670 1,661 1,668 5,400
2020/06/19 1,670 1,675 1,663 1,663 9,800
2020/06/18 1,665 1,685 1,663 1,685 10,600
2020/06/17 1,661 1,688 1,661 1,665 7,100
2020/06/16 1,660 1,685 1,640 1,658 17,100
2020/06/15 1,720 1,720 1,640 1,640 9,400
2020/06/12 1,721 1,734 1,684 1,716 7,900
2020/06/11 1,816 1,816 1,753 1,753 7,700
2020/06/10 1,829 1,834 1,823 1,830 7,100
2020/06/09 1,829 1,830 1,822 1,830 4,500
2020/06/08 1,821 1,830 1,819 1,830 5,900
2020/06/05 1,786 1,821 1,786 1,818 5,600
2020/06/04 1,785 1,800 1,784 1,800 3,200
2020/06/03 1,805 1,809 1,783 1,783 5,300
2020/06/02 1,793 1,800 1,781 1,800 3,400
2020/06/01 1,814 1,814 1,790 1,793 4,700
2020/05/29 1,795 1,800 1,760 1,800 6,100
2020/05/28 1,765 1,795 1,751 1,795 8,500
2020/05/27 1,746 1,748 1,734 1,742 7,200
2020/05/26 1,720 1,750 1,720 1,750 6,400
2020/05/25 1,720 1,732 1,714 1,720 5,300
2020/05/22 1,720 1,720 1,714 1,720 1,700
2020/05/21 1,703 1,722 1,703 1,720 3,800
2020/05/20 1,710 1,710 1,680 1,697 7,900
2020/05/19 1,703 1,710 1,681 1,698 6,600
2020/05/18 1,669 1,680 1,667 1,680 5,500
2020/05/15 1,669 1,669 1,644 1,644 1,600
2020/05/14 1,669 1,670 1,654 1,654 3,500
2020/05/13 1,670 1,670 1,645 1,669 5,900
2020/05/12 1,675 1,697 1,658 1,675 7,600
2020/05/11 1,680 1,759 1,638 1,675 15,600
2020/05/08 1,583 1,671 1,583 1,671 10,100
2020/05/07 1,584 1,599 1,561 1,583 6,600
2020/05/01 1,568 1,580 1,559 1,570 6,600
2020/04/30 1,566 1,578 1,566 1,568 5,200
2020/04/28 1,561 1,566 1,559 1,562 6,000
2020/04/27 1,552 1,560 1,546 1,560 4,400
2020/04/24 1,559 1,559 1,547 1,551 3,300
2020/04/23 1,530 1,559 1,529 1,559 2,300
2020/04/22 1,534 1,534 1,509 1,530 5,400
2020/04/21 1,547 1,556 1,517 1,534 3,400
2020/04/20 1,600 1,600 1,523 1,547 10,100
2020/04/17 1,560 1,600 1,545 1,600 7,400
2020/04/16 1,520 1,561 1,519 1,560 5,700
2020/04/15 1,547 1,559 1,520 1,520 5,500
2020/04/14 1,560 1,565 1,543 1,565 6,200
2020/04/13 1,567 1,591 1,545 1,578 6,600
2020/04/10 1,559 1,597 1,539 1,567 7,400
2020/04/09 1,560 1,560 1,521 1,560 4,400
2020/04/08 1,544 1,595 1,503 1,560 11,300
2020/04/07 1,540 1,597 1,535 1,583 7,400
2020/04/06 1,499 1,551 1,491 1,540 11,200
2020/04/03 1,510 1,522 1,457 1,476 11,700
2020/04/02 1,600 1,600 1,510 1,511 6,000
2020/04/01 1,673 1,673 1,613 1,613 5,300
2020/03/31 1,700 1,700 1,641 1,673 4,100
2020/03/30 1,700 1,790 1,695 1,711 16,900
2020/03/27 1,648 1,820 1,644 1,820 15,200
2020/03/26 1,672 1,672 1,606 1,649 6,600
2020/03/25 1,655 1,727 1,635 1,680 12,900
2020/03/24 1,586 1,679 1,579 1,652 8,400
2020/03/23 1,459 1,740 1,458 1,731 12,900
2020/03/19 1,558 1,569 1,428 1,499 14,900
2020/03/18 1,515 1,551 1,471 1,488 11,100
2020/03/17 1,366 1,500 1,366 1,472 8,700
2020/03/16 1,400 1,524 1,400 1,416 12,300
2020/03/13 1,400 1,400 1,322 1,374 37,000
2020/03/12 1,400 1,429 1,364 1,370 13,300
2020/03/11 1,470 1,498 1,400 1,400 7,900
2020/03/10 1,402 1,523 1,315 1,502 30,600
2020/03/09 1,575 1,578 1,469 1,482 21,000
2020/03/06 1,722 1,722 1,639 1,645 11,700
2020/03/05 1,691 1,721 1,690 1,693 4,700
2020/03/04 1,698 1,722 1,691 1,691 5,100
2020/03/03 1,730 1,770 1,683 1,684 11,400
2020/03/02 1,693 1,738 1,672 1,716 12,000
2020/02/28 1,751 1,771 1,693 1,693 15,900
2020/02/27 1,869 1,873 1,820 1,820 10,400
2020/02/26 1,872 1,891 1,872 1,879 5,100
2020/02/25 1,912 1,953 1,900 1,900 9,300
2020/02/21 1,965 1,993 1,965 1,993 2,600
2020/02/20 1,999 1,999 1,972 1,975 4,900
2020/02/19 2,000 2,000 1,986 1,993 3,300
2020/02/18 1,987 1,990 1,982 1,988 2,100
2020/02/17 2,007 2,008 1,987 1,988 8,500
2020/02/14 2,008 2,008 1,993 1,993 4,800
2020/02/13 2,001 2,005 2,001 2,003 1,900
2020/02/12 2,002 2,007 2,002 2,002 2,100
2020/02/10 2,033 2,033 2,003 2,003 1,000
2020/02/07 2,036 2,036 2,001 2,034 5,800
2020/02/06 2,020 2,048 2,002 2,047 8,500
2020/02/05 2,041 2,069 2,000 2,022 8,100
2020/02/04 2,000 2,035 2,000 2,031 4,100
2020/02/03 1,997 2,036 1,997 2,010 6,900
2020/01/31 1,982 2,047 1,982 2,047 8,500
2020/01/30 2,024 2,024 1,980 1,980 6,900
2020/01/29 2,005 2,011 2,005 2,005 1,900
2020/01/28 1,994 2,012 1,985 2,003 8,000
2020/01/27 1,991 2,022 1,991 1,994 3,700
2020/01/24 2,008 2,020 2,001 2,001 3,300
2020/01/23 2,038 2,038 2,008 2,008 2,000
2020/01/22 2,016 2,030 2,015 2,019 2,200
2020/01/21 2,043 2,043 2,012 2,023 4,000
2020/01/20 2,028 2,040 2,011 2,016 5,500
2020/01/17 2,042 2,050 1,995 2,039 9,500
2020/01/16 2,052 2,054 2,030 2,030 2,900
2020/01/15 2,029 2,055 2,027 2,055 3,300
2020/01/14 2,046 2,049 2,019 2,041 3,600
2020/01/10 2,009 2,026 2,004 2,004 5,400
2020/01/09 2,038 2,038 2,007 2,007 2,600
2020/01/08 2,045 2,045 2,008 2,008 3,900
2020/01/07 2,035 2,056 2,035 2,045 4,000
2020/01/06 2,113 2,113 2,017 2,017 5,700

このページの先頭へ