パーカーコーポレーション(9845)の株価時系列情報
パーカーコーポレーション(9845)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 |
|---|---|---|---|---|---|
| 2024/09/18 | 711 | 722 | 711 | 717 | 5,600 |
| 2024/09/17 | 727 | 730 | 710 | 711 | 18,300 |
| 2024/09/13 | 705 | 720 | 704 | 720 | 11,100 |
| 2024/09/12 | 701 | 710 | 695 | 703 | 10,900 |
| 2024/09/11 | 705 | 719 | 697 | 698 | 8,100 |
| 2024/09/10 | 736 | 736 | 708 | 708 | 5,700 |
| 2024/09/09 | 705 | 721 | 693 | 721 | 12,600 |
| 2024/09/06 | 747 | 755 | 702 | 720 | 31,900 |
| 2024/09/05 | 738 | 757 | 738 | 747 | 4,500 |
| 2024/09/04 | 760 | 761 | 740 | 741 | 14,500 |
| 2024/09/03 | 768 | 785 | 762 | 766 | 12,900 |
| 2024/09/02 | 774 | 775 | 756 | 763 | 9,200 |
| 2024/08/30 | 754 | 765 | 746 | 759 | 11,500 |
| 2024/08/29 | 751 | 753 | 744 | 752 | 3,700 |
| 2024/08/28 | 741 | 752 | 738 | 751 | 5,700 |
| 2024/08/27 | 735 | 754 | 735 | 741 | 13,100 |
| 2024/08/26 | 739 | 744 | 733 | 735 | 19,600 |
| 2024/08/23 | 735 | 736 | 725 | 736 | 20,200 |
| 2024/08/22 | 741 | 746 | 731 | 734 | 18,600 |
| 2024/08/21 | 742 | 761 | 742 | 750 | 5,100 |
| 2024/08/20 | 752 | 757 | 738 | 741 | 40,800 |
| 2024/08/19 | 764 | 781 | 753 | 753 | 24,500 |
| 2024/08/16 | 743 | 778 | 740 | 776 | 17,000 |
| 2024/08/15 | 735 | 752 | 722 | 735 | 720,600 |
| 2024/08/14 | 731 | 751 | 730 | 731 | 19,900 |
| 2024/08/13 | 766 | 766 | 730 | 732 | 24,700 |
| 2024/08/09 | 715 | 797 | 680 | 751 | 33,900 |
| 2024/08/08 | 681 | 705 | 679 | 699 | 17,000 |
| 2024/08/07 | 648 | 710 | 648 | 673 | 32,100 |
| 2024/08/06 | 687 | 723 | 667 | 670 | 28,100 |
| 2024/08/05 | 750 | 750 | 697 | 697 | 26,800 |
| 2024/08/02 | 813 | 813 | 770 | 780 | 16,500 |
| 2024/08/01 | 855 | 855 | 825 | 826 | 9,400 |
| 2024/07/31 | 859 | 863 | 851 | 860 | 5,800 |
| 2024/07/30 | 864 | 867 | 857 | 857 | 9,200 |
| 2024/07/29 | 874 | 886 | 868 | 868 | 6,800 |
| 2024/07/26 | 874 | 874 | 864 | 870 | 5,300 |
| 2024/07/25 | 877 | 877 | 863 | 866 | 14,400 |
| 2024/07/24 | 877 | 882 | 869 | 876 | 4,800 |
| 2024/07/23 | 869 | 881 | 865 | 869 | 7,200 |
| 2024/07/22 | 872 | 874 | 864 | 868 | 9,100 |
| 2024/07/19 | 867 | 878 | 867 | 872 | 9,500 |
| 2024/07/18 | 890 | 890 | 867 | 867 | 12,300 |
| 2024/07/17 | 909 | 909 | 894 | 894 | 5,100 |
| 2024/07/16 | 908 | 908 | 881 | 908 | 9,300 |
| 2024/07/12 | 910 | 910 | 905 | 908 | 3,600 |
| 2024/07/11 | 907 | 915 | 899 | 914 | 7,400 |
| 2024/07/10 | 906 | 915 | 902 | 907 | 3,700 |
| 2024/07/09 | 906 | 914 | 906 | 906 | 3,800 |
| 2024/07/08 | 909 | 928 | 909 | 914 | 5,500 |
| 2024/07/05 | 919 | 919 | 903 | 913 | 3,600 |
| 2024/07/04 | 921 | 921 | 911 | 919 | 4,100 |
| 2024/07/03 | 927 | 928 | 900 | 921 | 10,100 |
| 2024/07/02 | 928 | 929 | 906 | 914 | 8,400 |
| 2024/07/01 | 933 | 933 | 909 | 917 | 5,500 |
| 2024/06/28 | 939 | 939 | 920 | 926 | 4,900 |
| 2024/06/27 | 927 | 939 | 914 | 924 | 7,600 |
| 2024/06/26 | 929 | 929 | 920 | 926 | 2,800 |
| 2024/06/25 | 933 | 933 | 905 | 926 | 8,400 |
| 2024/06/24 | 910 | 925 | 905 | 924 | 17,200 |
| 2024/06/21 | 896 | 912 | 893 | 905 | 12,300 |
| 2024/06/20 | 886 | 902 | 885 | 893 | 8,200 |
| 2024/06/19 | 874 | 900 | 874 | 885 | 10,500 |
| 2024/06/18 | 878 | 878 | 866 | 872 | 5,500 |
| 2024/06/17 | 861 | 870 | 856 | 869 | 6,600 |
| 2024/06/14 | 843 | 859 | 842 | 859 | 16,400 |
| 2024/06/13 | 888 | 888 | 825 | 844 | 86,100 |
| 2024/06/12 | 885 | 899 | 885 | 889 | 2,100 |
| 2024/06/11 | 890 | 900 | 865 | 885 | 6,800 |
| 2024/06/10 | 873 | 901 | 869 | 890 | 17,800 |
| 2024/06/07 | 870 | 889 | 851 | 870 | 25,900 |
| 2024/06/06 | 878 | 880 | 870 | 870 | 5,200 |
| 2024/06/05 | 903 | 903 | 866 | 872 | 13,300 |
| 2024/06/04 | 926 | 926 | 893 | 904 | 9,700 |
| 2024/06/03 | 902 | 915 | 902 | 915 | 5,100 |
| 2024/05/31 | 876 | 907 | 876 | 903 | 17,700 |
| 2024/05/30 | 867 | 887 | 856 | 876 | 8,400 |
| 2024/05/29 | 892 | 899 | 882 | 882 | 5,500 |
| 2024/05/28 | 896 | 904 | 882 | 892 | 13,700 |
| 2024/05/27 | 906 | 907 | 886 | 896 | 8,600 |
| 2024/05/24 | 884 | 906 | 881 | 906 | 6,900 |
| 2024/05/23 | 892 | 904 | 886 | 892 | 20,400 |
| 2024/05/22 | 893 | 905 | 891 | 896 | 2,100 |
| 2024/05/21 | 908 | 908 | 889 | 895 | 3,800 |
| 2024/05/20 | 892 | 908 | 890 | 904 | 15,400 |
| 2024/05/17 | 866 | 906 | 866 | 901 | 13,600 |
| 2024/05/16 | 905 | 905 | 859 | 873 | 26,800 |
| 2024/05/15 | 914 | 921 | 906 | 906 | 8,400 |
| 2024/05/14 | 915 | 924 | 908 | 914 | 21,400 |
| 2024/05/13 | 905 | 915 | 901 | 914 | 12,700 |
| 2024/05/10 | 920 | 959 | 889 | 890 | 157,800 |
| 2024/05/09 | 977 | 989 | 961 | 989 | 17,900 |
| 2024/05/08 | 964 | 977 | 964 | 971 | 3,600 |
| 2024/05/07 | 970 | 973 | 968 | 968 | 4,000 |
| 2024/05/02 | 965 | 980 | 965 | 967 | 1,800 |
| 2024/05/01 | 960 | 961 | 950 | 961 | 6,800 |
| 2024/04/30 | 956 | 980 | 956 | 967 | 20,200 |
| 2024/04/26 | 961 | 972 | 951 | 952 | 4,500 |
| 2024/04/25 | 978 | 978 | 961 | 966 | 2,900 |
| 2024/04/24 | 965 | 982 | 965 | 982 | 9,400 |
| 2024/04/23 | 971 | 982 | 957 | 965 | 5,200 |
| 2024/04/22 | 936 | 961 | 936 | 956 | 3,200 |
| 2024/04/19 | 966 | 972 | 920 | 933 | 18,000 |
| 2024/04/18 | 964 | 980 | 964 | 974 | 4,200 |
| 2024/04/17 | 975 | 980 | 963 | 963 | 7,700 |
| 2024/04/16 | 980 | 995 | 966 | 971 | 9,100 |
| 2024/04/15 | 986 | 1,000 | 980 | 993 | 7,100 |
| 2024/04/12 | 980 | 994 | 980 | 986 | 3,800 |
| 2024/04/11 | 980 | 990 | 975 | 981 | 6,500 |
| 2024/04/10 | 976 | 990 | 975 | 982 | 8,200 |
| 2024/04/09 | 984 | 987 | 976 | 982 | 5,500 |
| 2024/04/08 | 975 | 985 | 968 | 970 | 8,200 |
| 2024/04/05 | 969 | 993 | 964 | 975 | 9,700 |
| 2024/04/04 | 964 | 998 | 964 | 993 | 8,800 |
| 2024/04/03 | 951 | 986 | 949 | 962 | 7,200 |
| 2024/04/02 | 993 | 999 | 952 | 966 | 15,700 |
| 2024/04/01 | 1,014 | 1,014 | 995 | 995 | 9,900 |
| 2024/03/29 | 980 | 1,015 | 980 | 1,003 | 15,200 |
| 2024/03/28 | 987 | 987 | 972 | 978 | 7,600 |
| 2024/03/27 | 987 | 987 | 980 | 983 | 9,200 |
| 2024/03/26 | 950 | 986 | 948 | 982 | 23,300 |
| 2024/03/25 | 989 | 992 | 966 | 969 | 18,600 |
| 2024/03/22 | 962 | 978 | 955 | 975 | 11,600 |
| 2024/03/21 | 949 | 970 | 942 | 953 | 43,100 |
| 2024/03/19 | 932 | 932 | 911 | 926 | 8,400 |
| 2024/03/18 | 930 | 939 | 912 | 930 | 16,900 |
| 2024/03/15 | 929 | 940 | 929 | 933 | 8,900 |
| 2024/03/14 | 940 | 940 | 920 | 933 | 11,900 |
| 2024/03/13 | 939 | 950 | 931 | 940 | 6,700 |
| 2024/03/12 | 932 | 947 | 927 | 939 | 7,100 |
| 2024/03/11 | 952 | 953 | 922 | 944 | 13,500 |
| 2024/03/08 | 945 | 960 | 944 | 952 | 33,800 |
| 2024/03/07 | 935 | 949 | 935 | 945 | 30,700 |
| 2024/03/06 | 921 | 935 | 918 | 935 | 4,900 |
| 2024/03/05 | 917 | 933 | 915 | 933 | 7,300 |
| 2024/03/04 | 938 | 938 | 924 | 932 | 19,700 |
| 2024/03/01 | 945 | 946 | 907 | 932 | 27,600 |
| 2024/02/29 | 910 | 928 | 910 | 928 | 10,800 |
| 2024/02/28 | 894 | 917 | 894 | 908 | 17,200 |
| 2024/02/27 | 920 | 928 | 908 | 911 | 40,000 |
| 2024/02/26 | 931 | 931 | 902 | 908 | 16,300 |
| 2024/02/22 | 918 | 920 | 902 | 917 | 3,000 |
| 2024/02/21 | 909 | 918 | 896 | 918 | 4,200 |
| 2024/02/20 | 928 | 934 | 899 | 915 | 15,400 |
| 2024/02/19 | 888 | 938 | 888 | 925 | 27,100 |
| 2024/02/16 | 870 | 894 | 865 | 878 | 4,900 |
| 2024/02/15 | 878 | 889 | 848 | 859 | 17,400 |
| 2024/02/14 | 907 | 907 | 864 | 878 | 9,400 |
| 2024/02/13 | 900 | 921 | 890 | 900 | 23,700 |
| 2024/02/09 | 881 | 898 | 852 | 886 | 21,900 |
| 2024/02/08 | 902 | 910 | 878 | 883 | 48,300 |
| 2024/02/07 | 940 | 940 | 903 | 915 | 34,100 |
| 2024/02/06 | 930 | 940 | 910 | 940 | 154,200 |
| 2024/02/05 | 868 | 920 | 856 | 906 | 103,200 |
| 2024/02/02 | 842 | 868 | 837 | 868 | 26,100 |
| 2024/02/01 | 823 | 847 | 820 | 839 | 7,300 |
| 2024/01/31 | 818 | 827 | 818 | 824 | 1,900 |
| 2024/01/30 | 819 | 826 | 818 | 825 | 10,000 |
| 2024/01/29 | 812 | 823 | 812 | 822 | 3,500 |
| 2024/01/26 | 805 | 810 | 805 | 809 | 2,000 |
| 2024/01/25 | 805 | 810 | 801 | 804 | 6,900 |
| 2024/01/24 | 810 | 810 | 795 | 805 | 10,500 |
| 2024/01/23 | 804 | 808 | 793 | 800 | 16,900 |
| 2024/01/22 | 790 | 829 | 790 | 808 | 20,800 |
| 2024/01/19 | 796 | 796 | 790 | 790 | 5,100 |
| 2024/01/18 | 800 | 800 | 788 | 795 | 1,800 |
| 2024/01/17 | 800 | 801 | 793 | 797 | 8,900 |
| 2024/01/16 | 805 | 805 | 790 | 803 | 7,600 |
| 2024/01/15 | 781 | 806 | 781 | 797 | 9,700 |
| 2024/01/12 | 809 | 819 | 782 | 796 | 16,400 |
| 2024/01/11 | 803 | 816 | 803 | 816 | 12,500 |
| 2024/01/10 | 801 | 810 | 801 | 803 | 9,400 |
| 2024/01/09 | 788 | 806 | 782 | 794 | 8,600 |
| 2024/01/05 | 766 | 787 | 766 | 783 | 3,100 |
| 2024/01/04 | 766 | 773 | 756 | 766 | 7,000 |
| 2023/12/29 | 764 | 770 | 763 | 768 | 1,400 |
| 2023/12/28 | 756 | 770 | 756 | 765 | 2,500 |
| 2023/12/27 | 764 | 767 | 757 | 761 | 3,600 |
| 2023/12/26 | 766 | 773 | 758 | 764 | 2,600 |
| 2023/12/25 | 780 | 780 | 760 | 766 | 12,900 |
| 2023/12/22 | 766 | 772 | 753 | 765 | 12,500 |
| 2023/12/21 | 772 | 773 | 763 | 763 | 8,200 |
| 2023/12/20 | 772 | 778 | 770 | 776 | 4,100 |
| 2023/12/19 | 778 | 778 | 764 | 771 | 13,700 |
| 2023/12/18 | 792 | 794 | 781 | 781 | 4,500 |
| 2023/12/15 | 795 | 801 | 795 | 795 | 1,600 |
| 2023/12/14 | 800 | 806 | 790 | 795 | 3,400 |
| 2023/12/13 | 793 | 801 | 793 | 801 | 1,400 |
| 2023/12/12 | 810 | 810 | 792 | 793 | 8,900 |
| 2023/12/11 | 818 | 818 | 805 | 812 | 6,400 |
| 2023/12/08 | 815 | 820 | 800 | 805 | 11,700 |
| 2023/12/07 | 829 | 830 | 823 | 823 | 6,100 |
| 2023/12/06 | 825 | 832 | 825 | 830 | 4,600 |
| 2023/12/05 | 827 | 834 | 825 | 825 | 4,700 |
| 2023/12/04 | 830 | 834 | 818 | 834 | 4,200 |
| 2023/12/01 | 835 | 835 | 826 | 826 | 5,100 |
| 2023/11/30 | 829 | 836 | 824 | 835 | 7,000 |
| 2023/11/29 | 830 | 830 | 820 | 829 | 5,100 |
| 2023/11/28 | 818 | 832 | 818 | 832 | 8,200 |
| 2023/11/27 | 823 | 823 | 815 | 818 | 3,400 |