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 |
|---|---|---|---|---|---|
| 2024/04/30 | 2,009 | 2,046 | 2,004 | 2,046 | 32,500 |
| 2024/04/26 | 1,969 | 2,017 | 1,969 | 2,008 | 90,700 |
| 2024/04/25 | 1,958 | 1,980 | 1,951 | 1,969 | 18,200 |
| 2024/04/24 | 1,959 | 1,966 | 1,956 | 1,958 | 19,000 |
| 2024/04/23 | 1,960 | 1,968 | 1,952 | 1,958 | 15,400 |
| 2024/04/22 | 1,946 | 1,954 | 1,933 | 1,951 | 12,100 |
| 2024/04/19 | 1,950 | 1,951 | 1,922 | 1,930 | 22,600 |
| 2024/04/18 | 1,950 | 1,969 | 1,945 | 1,959 | 8,000 |
| 2024/04/17 | 1,980 | 1,980 | 1,942 | 1,945 | 18,700 |
| 2024/04/16 | 1,962 | 1,985 | 1,957 | 1,980 | 27,900 |
| 2024/04/15 | 1,971 | 1,989 | 1,965 | 1,980 | 20,700 |
| 2024/04/12 | 1,971 | 1,984 | 1,964 | 1,979 | 22,000 |
| 2024/04/11 | 1,961 | 1,976 | 1,956 | 1,970 | 11,600 |
| 2024/04/10 | 1,982 | 1,990 | 1,966 | 1,970 | 15,600 |
| 2024/04/09 | 1,980 | 1,987 | 1,971 | 1,983 | 15,800 |
| 2024/04/08 | 1,971 | 1,983 | 1,961 | 1,979 | 17,800 |
| 2024/04/05 | 1,964 | 1,982 | 1,962 | 1,970 | 7,200 |
| 2024/04/04 | 1,966 | 1,984 | 1,959 | 1,978 | 18,900 |
| 2024/04/03 | 1,977 | 1,982 | 1,953 | 1,965 | 17,700 |
| 2024/04/02 | 1,993 | 1,999 | 1,964 | 1,977 | 17,900 |
| 2024/04/01 | 2,020 | 2,020 | 1,976 | 1,993 | 14,900 |
| 2024/03/29 | 1,980 | 2,018 | 1,980 | 2,017 | 17,400 |
| 2024/03/28 | 1,989 | 2,003 | 1,977 | 1,990 | 27,300 |
| 2024/03/27 | 1,992 | 1,999 | 1,989 | 1,990 | 20,700 |
| 2024/03/26 | 1,959 | 1,993 | 1,959 | 1,993 | 22,400 |
| 2024/03/25 | 2,000 | 2,018 | 1,983 | 1,983 | 29,200 |
| 2024/03/22 | 1,995 | 2,005 | 1,981 | 2,005 | 24,200 |
| 2024/03/21 | 1,994 | 2,005 | 1,986 | 1,995 | 26,000 |
| 2024/03/19 | 1,953 | 1,991 | 1,950 | 1,983 | 28,300 |
| 2024/03/18 | 1,959 | 1,968 | 1,950 | 1,960 | 13,200 |
| 2024/03/15 | 1,957 | 1,961 | 1,940 | 1,959 | 12,000 |
| 2024/03/14 | 1,939 | 1,947 | 1,931 | 1,941 | 7,800 |
| 2024/03/13 | 1,955 | 1,965 | 1,934 | 1,945 | 9,300 |
| 2024/03/12 | 1,926 | 1,954 | 1,926 | 1,954 | 11,200 |
| 2024/03/11 | 1,938 | 1,947 | 1,926 | 1,936 | 17,100 |
| 2024/03/08 | 1,915 | 1,948 | 1,915 | 1,947 | 15,600 |
| 2024/03/07 | 1,928 | 1,928 | 1,919 | 1,921 | 9,200 |
| 2024/03/06 | 1,911 | 1,940 | 1,911 | 1,920 | 7,000 |
| 2024/03/05 | 1,915 | 1,932 | 1,915 | 1,920 | 7,900 |
| 2024/03/04 | 1,921 | 1,947 | 1,915 | 1,915 | 19,200 |
| 2024/03/01 | 1,930 | 1,938 | 1,907 | 1,930 | 20,100 |
| 2024/02/29 | 1,956 | 1,960 | 1,929 | 1,929 | 30,400 |
| 2024/02/28 | 1,947 | 1,973 | 1,947 | 1,956 | 13,600 |
| 2024/02/27 | 1,957 | 1,963 | 1,940 | 1,953 | 11,800 |
| 2024/02/26 | 1,965 | 1,974 | 1,954 | 1,965 | 15,200 |
| 2024/02/22 | 1,954 | 1,965 | 1,949 | 1,964 | 13,100 |
| 2024/02/21 | 1,974 | 1,983 | 1,956 | 1,960 | 10,000 |
| 2024/02/20 | 1,978 | 1,994 | 1,960 | 1,974 | 19,400 |
| 2024/02/19 | 1,940 | 1,958 | 1,929 | 1,955 | 12,800 |
| 2024/02/16 | 1,916 | 1,940 | 1,916 | 1,930 | 21,100 |
| 2024/02/15 | 1,918 | 1,930 | 1,916 | 1,916 | 15,500 |
| 2024/02/14 | 1,930 | 1,937 | 1,909 | 1,918 | 61,800 |
| 2024/02/13 | 1,880 | 1,946 | 1,880 | 1,941 | 53,400 |
| 2024/02/09 | 1,875 | 1,895 | 1,855 | 1,879 | 40,000 |
| 2024/02/08 | 1,878 | 1,913 | 1,860 | 1,896 | 136,200 |
| 2024/02/07 | 1,924 | 2,050 | 1,923 | 2,005 | 160,600 |
| 2024/02/06 | 1,936 | 1,936 | 1,913 | 1,913 | 9,000 |
| 2024/02/05 | 1,931 | 1,939 | 1,923 | 1,935 | 7,900 |
| 2024/02/02 | 1,921 | 1,938 | 1,907 | 1,929 | 9,100 |
| 2024/02/01 | 1,945 | 1,962 | 1,890 | 1,921 | 61,800 |
| 2024/01/31 | 1,939 | 1,980 | 1,936 | 1,954 | 25,700 |
| 2024/01/30 | 1,936 | 1,962 | 1,936 | 1,939 | 15,800 |
| 2024/01/29 | 1,911 | 1,944 | 1,911 | 1,936 | 8,100 |
| 2024/01/26 | 1,942 | 1,942 | 1,906 | 1,911 | 25,700 |
| 2024/01/25 | 1,952 | 1,952 | 1,930 | 1,946 | 19,900 |
| 2024/01/24 | 1,942 | 1,943 | 1,924 | 1,928 | 9,100 |
| 2024/01/23 | 1,933 | 1,969 | 1,933 | 1,942 | 10,800 |
| 2024/01/22 | 1,944 | 1,950 | 1,929 | 1,933 | 8,600 |
| 2024/01/19 | 1,947 | 1,947 | 1,917 | 1,918 | 9,800 |
| 2024/01/18 | 1,938 | 1,938 | 1,913 | 1,930 | 11,000 |
| 2024/01/17 | 1,935 | 1,952 | 1,917 | 1,918 | 10,200 |
| 2024/01/16 | 1,957 | 1,957 | 1,927 | 1,927 | 6,900 |
| 2024/01/15 | 1,937 | 1,959 | 1,937 | 1,955 | 9,500 |
| 2024/01/12 | 1,953 | 1,953 | 1,927 | 1,937 | 10,900 |
| 2024/01/11 | 1,943 | 1,953 | 1,943 | 1,953 | 6,500 |
| 2024/01/10 | 1,934 | 1,952 | 1,934 | 1,941 | 7,300 |
| 2024/01/09 | 1,947 | 1,969 | 1,941 | 1,951 | 9,200 |
| 2024/01/05 | 1,965 | 1,968 | 1,946 | 1,947 | 9,900 |
| 2024/01/04 | 1,935 | 1,960 | 1,932 | 1,960 | 10,700 |