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
2023/12/29 1,938 1,948 1,921 1,945 9,100
2023/12/28 1,934 1,940 1,925 1,934 6,700
2023/12/27 1,908 1,932 1,908 1,924 11,100
2023/12/26 1,902 1,940 1,902 1,904 10,800
2023/12/25 1,911 1,921 1,900 1,902 5,900
2023/12/22 1,885 1,961 1,885 1,905 25,300
2023/12/21 1,870 1,885 1,864 1,868 9,500
2023/12/20 1,874 1,887 1,874 1,877 9,100
2023/12/19 1,856 1,875 1,856 1,874 10,800
2023/12/18 1,872 1,882 1,841 1,870 18,100
2023/12/15 1,850 1,885 1,850 1,881 10,400
2023/12/14 1,877 1,878 1,846 1,861 27,500
2023/12/13 1,895 1,895 1,871 1,871 6,700
2023/12/12 1,896 1,903 1,880 1,883 11,600
2023/12/11 1,875 1,896 1,875 1,881 12,300
2023/12/08 1,905 1,905 1,865 1,875 27,100
2023/12/07 1,913 1,924 1,904 1,904 7,000
2023/12/06 1,891 1,931 1,891 1,921 17,000
2023/12/05 1,912 1,932 1,906 1,909 11,000
2023/12/04 1,915 1,932 1,915 1,925 5,800
2023/12/01 1,924 1,931 1,923 1,928 4,900
2023/11/30 1,922 1,937 1,910 1,934 6,100
2023/11/29 1,933 1,949 1,925 1,926 8,900
2023/11/28 1,904 1,935 1,904 1,933 8,000
2023/11/27 1,930 1,933 1,909 1,914 17,000
2023/11/24 1,918 1,962 1,918 1,921 44,400
2023/11/22 1,953 1,974 1,944 1,958 6,400
2023/11/21 1,986 1,986 1,953 1,953 9,800
2023/11/20 1,980 1,991 1,965 1,965 10,300
2023/11/17 1,965 1,981 1,965 1,981 6,500
2023/11/16 1,952 1,974 1,952 1,956 4,400
2023/11/15 1,957 1,975 1,953 1,955 9,300
2023/11/14 1,955 1,974 1,955 1,959 4,800
2023/11/13 1,988 2,008 1,965 1,965 13,700
2023/11/10 1,950 2,008 1,942 1,998 19,400
2023/11/09 1,994 1,994 1,934 1,969 31,100
2023/11/08 2,030 2,051 1,914 2,005 109,800
2023/11/07 1,995 2,016 1,995 2,010 6,500
2023/11/06 2,003 2,010 1,999 2,009 11,900
2023/11/02 2,001 2,012 1,982 1,986 18,300
2023/11/01 1,997 1,997 1,982 1,989 12,800
2023/10/31 1,947 1,973 1,934 1,973 14,500
2023/10/30 1,939 1,964 1,939 1,953 11,500
2023/10/27 1,949 1,976 1,937 1,968 12,800
2023/10/26 1,924 1,940 1,915 1,922 7,900
2023/10/25 1,905 1,938 1,905 1,924 11,200
2023/10/24 1,890 1,914 1,871 1,905 16,900
2023/10/23 1,912 1,921 1,890 1,890 9,700
2023/10/20 1,913 1,928 1,905 1,921 9,600
2023/10/19 1,917 1,925 1,898 1,924 7,800
2023/10/18 1,917 1,920 1,895 1,918 6,600
2023/10/17 1,900 1,913 1,894 1,905 7,500
2023/10/16 1,902 1,907 1,874 1,884 13,800
2023/10/13 1,924 1,927 1,900 1,907 12,600
2023/10/12 1,930 1,939 1,914 1,937 7,700
2023/10/11 1,951 1,951 1,922 1,923 11,200
2023/10/10 1,935 1,943 1,934 1,941 7,600
2023/10/06 1,891 1,931 1,891 1,920 11,800
2023/10/05 1,869 1,905 1,869 1,905 19,800
2023/10/04 1,888 1,899 1,869 1,869 28,100
2023/10/03 1,940 1,940 1,910 1,910 14,700
2023/10/02 1,979 1,994 1,943 1,943 16,200
2023/09/29 2,010 2,031 1,964 1,979 29,400
2023/09/28 2,001 2,034 2,000 2,011 45,400
2023/09/27 2,072 2,091 2,057 2,088 30,100
2023/09/26 2,072 2,084 2,071 2,078 14,800
2023/09/25 2,070 2,083 2,060 2,083 10,200
2023/09/22 2,067 2,085 2,050 2,070 25,200
2023/09/21 2,073 2,090 2,066 2,067 10,900
2023/09/20 2,097 2,097 2,061 2,073 23,400
2023/09/19 2,085 2,095 2,076 2,095 14,700
2023/09/15 2,055 2,084 2,055 2,084 18,600
2023/09/14 2,046 2,057 2,036 2,044 22,200
2023/09/13 2,028 2,068 2,028 2,054 16,200
2023/09/12 2,037 2,046 2,009 2,028 31,500
2023/09/11 2,052 2,076 2,027 2,034 21,700
2023/09/08 2,045 2,065 2,044 2,050 14,600
2023/09/07 2,067 2,080 2,056 2,064 26,400
2023/09/06 2,088 2,093 2,066 2,070 28,000
2023/09/05 2,081 2,093 2,078 2,090 14,600
2023/09/04 2,085 2,099 2,085 2,090 13,700
2023/09/01 2,070 2,098 2,070 2,098 19,000
2023/08/31 2,061 2,085 2,061 2,073 12,800
2023/08/30 2,066 2,078 2,060 2,070 13,600
2023/08/29 2,060 2,075 2,044 2,075 11,400
2023/08/28 2,030 2,062 2,024 2,060 13,700
2023/08/25 2,016 2,047 2,012 2,029 9,200
2023/08/24 2,053 2,053 2,034 2,034 7,700
2023/08/23 2,013 2,054 2,012 2,052 7,900
2023/08/22 2,025 2,028 2,016 2,026 9,200
2023/08/21 2,000 2,029 1,997 2,018 8,300
2023/08/18 2,002 2,003 1,983 1,990 20,600
2023/08/17 2,030 2,030 2,005 2,013 13,100
2023/08/16 2,017 2,049 2,016 2,030 8,800
2023/08/15 2,018 2,042 2,014 2,030 15,900
2023/08/14 2,014 2,043 2,012 2,017 25,300
2023/08/10 2,020 2,045 2,017 2,031 12,200
2023/08/09 2,063 2,064 2,013 2,028 23,500
2023/08/08 2,054 2,105 2,054 2,083 24,000
2023/08/07 2,031 2,069 2,016 2,051 29,500
2023/08/04 2,010 2,065 1,993 2,054 46,100
2023/08/03 2,016 2,110 1,924 2,001 227,700
2023/08/02 2,028 2,033 2,016 2,033 12,800
2023/08/01 2,030 2,036 2,023 2,034 12,200
2023/07/31 2,032 2,033 2,004 2,030 18,700
2023/07/28 1,979 2,030 1,978 2,015 26,900
2023/07/27 1,958 1,999 1,954 1,998 13,200
2023/07/26 1,966 1,967 1,947 1,957 8,800
2023/07/25 1,969 1,969 1,951 1,957 8,400
2023/07/24 1,963 1,985 1,953 1,953 15,100
2023/07/21 1,962 1,991 1,942 1,964 34,500
2023/07/20 1,922 1,982 1,922 1,962 60,000
2023/07/19 1,910 1,920 1,908 1,920 9,500
2023/07/18 1,896 1,905 1,895 1,897 14,900
2023/07/14 1,928 1,938 1,901 1,902 26,200
2023/07/13 1,934 1,941 1,906 1,925 29,400
2023/07/12 1,945 1,945 1,932 1,932 9,400
2023/07/11 1,948 1,953 1,941 1,943 8,900
2023/07/10 1,934 1,951 1,934 1,938 18,500
2023/07/07 1,937 1,948 1,922 1,934 13,400
2023/07/06 1,938 1,950 1,932 1,938 8,900
2023/07/05 1,937 1,944 1,923 1,940 13,800
2023/07/04 1,945 1,948 1,935 1,941 10,500
2023/07/03 1,964 1,969 1,946 1,947 9,900
2023/06/30 1,974 1,974 1,938 1,945 16,400
2023/06/29 1,955 1,970 1,945 1,970 18,600
2023/06/28 1,926 1,937 1,913 1,937 14,800
2023/06/27 1,919 1,919 1,894 1,907 6,500
2023/06/26 1,915 1,925 1,904 1,914 11,600
2023/06/23 1,942 1,949 1,904 1,905 15,600
2023/06/22 1,944 1,955 1,928 1,932 15,800
2023/06/21 1,939 1,966 1,938 1,955 27,000
2023/06/20 1,930 1,943 1,925 1,943 15,000
2023/06/19 1,916 1,941 1,912 1,938 19,600
2023/06/16 1,910 1,941 1,909 1,916 22,600
2023/06/15 1,915 1,929 1,908 1,915 11,700
2023/06/14 1,905 1,917 1,904 1,908 10,400
2023/06/13 1,918 1,925 1,903 1,904 12,000
2023/06/12 1,914 1,927 1,909 1,922 9,200
2023/06/09 1,889 1,917 1,889 1,909 23,100
2023/06/08 1,880 1,900 1,871 1,871 16,700
2023/06/07 1,905 1,916 1,876 1,882 27,900
2023/06/06 1,924 1,924 1,905 1,905 13,100
2023/06/05 1,919 1,930 1,915 1,924 15,200
2023/06/02 1,862 1,908 1,862 1,907 24,500
2023/06/01 1,841 1,880 1,840 1,868 14,600
2023/05/31 1,870 1,878 1,847 1,851 21,300
2023/05/30 1,897 1,905 1,875 1,881 23,100
2023/05/29 1,905 1,914 1,898 1,903 13,200
2023/05/26 1,917 1,933 1,903 1,903 14,900
2023/05/25 1,918 1,928 1,911 1,915 16,200
2023/05/24 1,912 1,936 1,912 1,916 14,000
2023/05/23 1,946 1,958 1,920 1,928 20,200
2023/05/22 1,953 1,960 1,940 1,954 13,700
2023/05/19 1,940 1,955 1,932 1,955 13,100
2023/05/18 1,936 1,949 1,933 1,949 16,100
2023/05/17 1,939 1,953 1,937 1,939 19,700
2023/05/16 1,960 1,969 1,944 1,964 24,300
2023/05/15 1,961 1,981 1,956 1,972 21,300
2023/05/12 1,940 1,984 1,936 1,981 41,200
2023/05/11 2,001 2,015 1,947 1,959 72,300
2023/05/10 2,019 2,080 1,984 2,033 106,500
2023/05/09 1,980 2,011 1,980 2,003 13,900
2023/05/08 1,979 1,987 1,970 1,979 11,100
2023/05/02 1,960 1,971 1,953 1,960 13,600
2023/05/01 1,979 1,979 1,962 1,971 12,100
2023/04/28 1,929 1,965 1,929 1,962 19,600
2023/04/27 1,903 1,929 1,903 1,929 13,000
2023/04/26 1,945 1,947 1,906 1,919 18,200
2023/04/25 1,938 1,968 1,938 1,948 9,200
2023/04/24 1,940 1,958 1,933 1,943 9,000
2023/04/21 1,951 1,960 1,948 1,955 9,800
2023/04/20 1,972 1,978 1,970 1,974 6,900
2023/04/19 1,975 1,984 1,965 1,984 4,900
2023/04/18 1,959 1,983 1,959 1,976 5,900
2023/04/17 1,951 1,972 1,951 1,972 6,000
2023/04/14 1,963 1,968 1,956 1,963 12,100
2023/04/13 1,979 1,981 1,970 1,977 6,700
2023/04/12 1,942 1,979 1,942 1,979 7,400
2023/04/11 1,940 1,952 1,935 1,942 8,600
2023/04/10 1,933 1,950 1,933 1,946 9,400
2023/04/07 1,908 1,953 1,908 1,937 11,900
2023/04/06 1,939 1,939 1,915 1,915 13,600
2023/04/05 1,975 1,976 1,930 1,939 19,000
2023/04/04 2,011 2,029 1,986 1,998 21,400
2023/04/03 2,047 2,048 2,012 2,029 13,800
2023/03/31 2,052 2,052 2,026 2,047 17,000
2023/03/30 2,000 2,015 1,991 2,012 12,700
2023/03/29 1,965 2,016 1,963 2,016 26,900
2023/03/28 2,000 2,003 1,970 1,972 8,100
2023/03/27 1,960 2,004 1,955 2,001 15,000
2023/03/24 2,009 2,009 1,982 1,990 8,200
2023/03/23 1,960 1,992 1,958 1,990 13,000
2023/03/22 2,010 2,021 1,980 1,996 12,500
2023/03/20 2,046 2,061 1,972 1,972 14,700
2023/03/17 1,978 2,027 1,978 2,021 21,500
2023/03/16 1,980 1,985 1,952 1,977 19,700
2023/03/15 1,979 2,020 1,979 2,000 10,000
2023/03/14 2,022 2,038 1,979 2,002 27,100
2023/03/13 2,039 2,059 2,000 2,059 38,000
2023/03/10 2,070 2,118 2,053 2,074 40,500
2023/03/09 2,103 2,113 2,087 2,109 14,300
2023/03/08 2,075 2,121 2,074 2,106 13,600
2023/03/07 2,050 2,081 2,050 2,077 10,000
2023/03/06 2,046 2,063 2,040 2,063 9,500
2023/03/03 2,048 2,056 2,023 2,048 11,300
2023/03/02 2,038 2,041 2,024 2,034 7,300
2023/03/01 2,055 2,055 2,041 2,048 4,400
2023/02/28 2,050 2,065 2,036 2,039 11,600
2023/02/27 2,047 2,063 2,023 2,050 11,100
2023/02/24 2,024 2,051 2,017 2,048 14,100
2023/02/22 1,976 2,028 1,976 2,018 20,900
2023/02/21 1,952 2,010 1,952 2,000 12,000
2023/02/20 1,930 1,972 1,930 1,949 15,000
2023/02/17 1,898 1,930 1,898 1,930 7,300
2023/02/16 1,890 1,898 1,886 1,898 3,300
2023/02/15 1,897 1,904 1,890 1,890 3,800
2023/02/14 1,888 1,913 1,888 1,904 4,700
2023/02/13 1,876 1,877 1,861 1,873 10,400
2023/02/10 1,890 1,893 1,876 1,876 8,000
2023/02/09 1,917 1,917 1,886 1,903 16,600
2023/02/08 1,950 1,967 1,935 1,951 14,300
2023/02/07 1,944 1,950 1,933 1,947 4,700
2023/02/06 1,904 1,944 1,904 1,940 6,600
2023/02/03 1,890 1,904 1,884 1,904 2,700
2023/02/02 1,900 1,901 1,892 1,892 2,700
2023/02/01 1,900 1,918 1,900 1,900 2,400
2023/01/31 1,886 1,899 1,883 1,894 5,000
2023/01/30 1,896 1,918 1,887 1,911 5,600
2023/01/27 1,912 1,912 1,891 1,896 5,400
2023/01/26 1,959 1,960 1,903 1,903 6,900
2023/01/25 1,935 1,953 1,930 1,950 5,500
2023/01/24 1,924 1,934 1,912 1,934 7,000
2023/01/23 1,910 1,923 1,910 1,921 4,200
2023/01/20 1,919 1,920 1,897 1,910 8,800
2023/01/19 1,889 1,910 1,889 1,910 4,900
2023/01/18 1,876 1,900 1,873 1,897 5,000
2023/01/17 1,850 1,885 1,850 1,885 6,500
2023/01/16 1,849 1,850 1,843 1,847 1,800
2023/01/13 1,860 1,860 1,848 1,851 1,900
2023/01/12 1,863 1,863 1,845 1,860 1,600
2023/01/11 1,829 1,863 1,829 1,863 2,900
2023/01/10 1,860 1,860 1,823 1,835 7,000
2023/01/06 1,800 1,853 1,800 1,851 10,400
2023/01/05 1,821 1,834 1,808 1,808 6,700
2023/01/04 1,899 1,899 1,840 1,840 5,100

このページの先頭へ