純パラジウム上場信託(現物国内保管型)(1543)の株価時系列情報
純パラジウム上場信託(現物国内保管型)(1543)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 44,800 | 44,800 | 43,020 | 43,450 | 1,505 |
| 2025/06/12 | 45,090 | 45,090 | 44,700 | 44,800 | 950 |
| 2025/06/11 | 44,300 | 45,100 | 44,000 | 45,070 | 2,629 |
| 2025/06/10 | 45,000 | 45,100 | 44,730 | 44,920 | 2,193 |
| 2025/06/09 | 43,180 | 44,000 | 43,180 | 44,000 | 2,227 |
| 2025/06/06 | 41,440 | 42,400 | 41,440 | 41,880 | 615 |
| 2025/06/05 | 41,200 | 41,230 | 41,030 | 41,030 | 184 |
| 2025/06/04 | 41,730 | 41,980 | 41,530 | 41,530 | 786 |
| 2025/06/03 | 40,610 | 40,790 | 40,610 | 40,790 | 463 |
| 2025/06/02 | 40,050 | 40,250 | 40,000 | 40,000 | 382 |
| 2025/05/30 | 40,150 | 40,240 | 40,050 | 40,050 | 305 |
| 2025/05/29 | 40,320 | 40,600 | 40,200 | 40,220 | 301 |
| 2025/05/28 | 40,470 | 40,640 | 40,240 | 40,330 | 574 |
| 2025/05/27 | 40,800 | 40,800 | 40,320 | 40,320 | 540 |
| 2025/05/26 | 41,830 | 41,830 | 41,010 | 41,020 | 457 |
| 2025/05/23 | 42,550 | 42,580 | 42,080 | 42,140 | 569 |
| 2025/05/22 | 42,540 | 42,850 | 42,440 | 42,620 | 1,069 |
| 2025/05/21 | 42,290 | 42,600 | 41,650 | 41,840 | 2,438 |
| 2025/05/20 | 40,870 | 41,090 | 40,760 | 41,020 | 523 |
| 2025/05/19 | 40,260 | 40,740 | 40,260 | 40,670 | 307 |
| 2025/05/16 | 40,510 | 40,600 | 40,250 | 40,280 | 285 |
| 2025/05/15 | 40,550 | 40,600 | 40,010 | 40,190 | 180 |
| 2025/05/14 | 40,880 | 40,880 | 40,520 | 40,520 | 180 |
| 2025/05/13 | 40,800 | 40,800 | 40,330 | 40,580 | 702 |
| 2025/05/12 | 41,480 | 41,780 | 41,370 | 41,630 | 1,022 |
| 2025/05/09 | 41,070 | 41,330 | 41,000 | 41,000 | 1,165 |
| 2025/05/08 | 40,490 | 40,770 | 40,480 | 40,550 | 454 |
| 2025/05/07 | 40,540 | 40,750 | 40,200 | 40,610 | 542 |
| 2025/05/02 | 39,920 | 40,390 | 39,920 | 40,310 | 710 |
| 2025/05/01 | 39,210 | 40,000 | 39,050 | 39,670 | 405 |
| 2025/04/30 | 38,980 | 39,400 | 38,900 | 39,190 | 620 |
| 2025/04/28 | 39,980 | 39,980 | 39,380 | 39,510 | 591 |
| 2025/04/25 | 39,700 | 40,180 | 39,520 | 39,980 | 455 |
| 2025/04/24 | 39,310 | 39,690 | 39,250 | 39,690 | 515 |
| 2025/04/23 | 39,160 | 39,790 | 39,040 | 39,440 | 509 |
| 2025/04/22 | 39,280 | 40,180 | 38,880 | 39,040 | 1,233 |
| 2025/04/21 | 40,700 | 40,700 | 39,850 | 39,930 | 651 |
| 2025/04/18 | 40,780 | 40,780 | 40,270 | 40,740 | 387 |
| 2025/04/17 | 41,100 | 41,350 | 40,400 | 40,810 | 707 |
| 2025/04/16 | 41,080 | 41,480 | 40,680 | 41,000 | 743 |
| 2025/04/15 | 40,630 | 40,790 | 40,120 | 40,380 | 668 |
| 2025/04/14 | 39,000 | 41,490 | 39,000 | 39,590 | 709 |
| 2025/04/11 | 39,700 | 39,700 | 38,700 | 38,970 | 843 |
| 2025/04/10 | 40,120 | 40,300 | 39,550 | 39,750 | 531 |
| 2025/04/09 | 39,990 | 39,990 | 38,600 | 39,100 | 1,359 |
| 2025/04/08 | 40,060 | 40,420 | 39,820 | 40,410 | 789 |
| 2025/04/07 | 38,100 | 40,090 | 37,900 | 40,090 | 1,765 |
| 2025/04/04 | 40,860 | 40,950 | 40,010 | 40,470 | 2,218 |
| 2025/04/03 | 42,280 | 42,890 | 42,000 | 42,350 | 1,603 |
| 2025/04/02 | 43,550 | 43,750 | 43,300 | 43,740 | 628 |
| 2025/04/01 | 43,760 | 43,760 | 43,180 | 43,650 | 1,573 |
| 2025/03/31 | 42,930 | 43,470 | 41,700 | 43,470 | 1,059 |
| 2025/03/28 | 43,000 | 43,250 | 42,950 | 43,090 | 1,143 |
| 2025/03/27 | 42,360 | 42,680 | 42,360 | 42,660 | 759 |
| 2025/03/26 | 42,020 | 42,600 | 42,010 | 42,360 | 352 |
| 2025/03/25 | 42,500 | 42,500 | 42,080 | 42,200 | 402 |
| 2025/03/24 | 42,180 | 42,300 | 41,850 | 42,300 | 704 |
| 2025/03/21 | 42,190 | 42,190 | 41,500 | 41,820 | 971 |
| 2025/03/19 | 42,820 | 42,820 | 42,240 | 42,400 | 428 |
| 2025/03/18 | 42,400 | 43,100 | 42,400 | 42,820 | 722 |
| 2025/03/17 | 42,500 | 42,500 | 42,200 | 42,500 | 886 |
| 2025/03/14 | 41,990 | 42,500 | 41,600 | 42,470 | 565 |
| 2025/03/13 | 41,870 | 42,500 | 41,310 | 41,330 | 868 |
| 2025/03/12 | 41,790 | 41,800 | 41,090 | 41,250 | 948 |
| 2025/03/11 | 40,560 | 41,180 | 40,200 | 41,170 | 1,015 |
| 2025/03/10 | 41,050 | 41,080 | 41,000 | 41,080 | 291 |
| 2025/03/07 | 41,660 | 41,660 | 40,810 | 41,040 | 872 |
| 2025/03/06 | 41,980 | 42,050 | 41,360 | 41,690 | 849 |
| 2025/03/05 | 41,240 | 42,500 | 41,240 | 42,220 | 708 |
| 2025/03/04 | 41,720 | 41,720 | 41,060 | 41,200 | 893 |
| 2025/03/03 | 41,320 | 41,530 | 41,000 | 41,130 | 636 |
| 2025/02/28 | 41,340 | 41,340 | 40,500 | 40,800 | 2,216 |
| 2025/02/27 | 41,620 | 41,670 | 41,130 | 41,670 | 1,720 |
| 2025/02/26 | 42,120 | 42,300 | 41,030 | 41,550 | 2,144 |
| 2025/02/25 | 42,990 | 42,990 | 41,910 | 42,120 | 5,406 |
| 2025/02/21 | 44,100 | 44,100 | 43,540 | 43,550 | 932 |
| 2025/02/20 | 44,440 | 44,440 | 43,750 | 43,770 | 1,430 |
| 2025/02/19 | 44,400 | 44,490 | 44,030 | 44,150 | 1,161 |
| 2025/02/18 | 43,960 | 44,400 | 43,960 | 44,370 | 561 |
| 2025/02/17 | 45,370 | 45,370 | 43,950 | 43,950 | 2,045 |
| 2025/02/14 | 45,990 | 45,990 | 45,050 | 45,410 | 1,675 |
| 2025/02/13 | 45,270 | 45,270 | 44,840 | 45,180 | 1,153 |
| 2025/02/12 | 44,250 | 44,700 | 44,050 | 44,700 | 769 |
| 2025/02/10 | 44,480 | 44,490 | 43,940 | 44,000 | 1,678 |
| 2025/02/07 | 45,290 | 45,290 | 44,000 | 44,480 | 1,856 |
| 2025/02/06 | 45,550 | 45,680 | 45,410 | 45,650 | 521 |
| 2025/02/05 | 46,600 | 46,600 | 45,250 | 45,450 | 1,699 |
| 2025/02/04 | 47,270 | 47,270 | 46,690 | 47,090 | 1,249 |
| 2025/02/03 | 46,790 | 47,710 | 46,520 | 47,000 | 2,492 |
| 2025/01/31 | 45,190 | 45,700 | 45,060 | 45,660 | 1,197 |
| 2025/01/30 | 44,490 | 44,690 | 44,130 | 44,490 | 714 |
| 2025/01/29 | 44,500 | 45,120 | 44,000 | 44,050 | 1,426 |
| 2025/01/28 | 44,700 | 44,730 | 44,040 | 44,540 | 1,099 |
| 2025/01/27 | 46,200 | 46,200 | 44,500 | 44,750 | 2,026 |
| 2025/01/24 | 46,690 | 46,690 | 46,050 | 46,200 | 2,438 |
| 2025/01/23 | 45,370 | 46,200 | 44,810 | 45,950 | 4,734 |
| 2025/01/22 | 43,420 | 44,020 | 43,420 | 43,970 | 1,067 |
| 2025/01/21 | 43,950 | 43,950 | 43,250 | 43,480 | 543 |
| 2025/01/20 | 43,940 | 43,970 | 43,360 | 43,770 | 439 |
| 2025/01/17 | 43,680 | 43,680 | 43,060 | 43,060 | 1,002 |
| 2025/01/16 | 43,930 | 44,010 | 43,660 | 44,000 | 592 |
| 2025/01/15 | 44,230 | 44,230 | 43,530 | 43,550 | 778 |
| 2025/01/14 | 44,280 | 44,280 | 43,850 | 44,100 | 1,799 |
| 2025/01/10 | 43,380 | 43,920 | 43,180 | 43,850 | 656 |
| 2025/01/09 | 42,900 | 42,900 | 42,600 | 42,860 | 411 |
| 2025/01/08 | 42,690 | 42,860 | 42,630 | 42,780 | 489 |
| 2025/01/07 | 42,320 | 42,650 | 42,320 | 42,600 | 626 |
| 2025/01/06 | 42,280 | 42,550 | 42,100 | 42,140 | 642 |
| 2024/12/30 | 42,860 | 42,860 | 42,000 | 42,100 | 858 |
| 2024/12/27 | 42,910 | 42,910 | 42,560 | 42,680 | 509 |
| 2024/12/26 | 43,350 | 43,420 | 43,010 | 43,160 | 842 |
| 2024/12/25 | 42,820 | 43,100 | 42,330 | 43,100 | 1,094 |
| 2024/12/24 | 42,510 | 42,720 | 42,440 | 42,600 | 988 |
| 2024/12/23 | 41,840 | 42,010 | 41,780 | 42,000 | 733 |
| 2024/12/20 | 41,640 | 41,900 | 41,500 | 41,650 | 581 |
| 2024/12/19 | 41,940 | 42,000 | 41,200 | 41,850 | 1,752 |
| 2024/12/18 | 42,650 | 42,700 | 42,480 | 42,500 | 1,053 |
| 2024/12/17 | 42,990 | 43,160 | 42,740 | 42,780 | 581 |
| 2024/12/16 | 43,000 | 43,820 | 42,860 | 42,930 | 842 |
| 2024/12/13 | 44,010 | 44,100 | 43,640 | 43,870 | 2,251 |
| 2024/12/12 | 44,000 | 44,340 | 43,960 | 44,220 | 1,650 |
| 2024/12/11 | 43,230 | 43,800 | 43,180 | 43,340 | 726 |
| 2024/12/10 | 43,090 | 43,900 | 42,950 | 43,150 | 1,174 |
| 2024/12/09 | 42,700 | 42,700 | 42,440 | 42,480 | 837 |
| 2024/12/06 | 43,100 | 43,100 | 42,550 | 42,640 | 726 |
| 2024/12/05 | 43,390 | 43,930 | 43,100 | 43,150 | 728 |
| 2024/12/04 | 43,250 | 43,250 | 42,660 | 43,000 | 1,155 |
| 2024/12/03 | 43,100 | 43,710 | 43,100 | 43,250 | 777 |
| 2024/12/02 | 43,940 | 43,940 | 43,040 | 43,050 | 867 |
| 2024/11/29 | 43,730 | 44,000 | 43,500 | 44,000 | 1,345 |
| 2024/11/28 | 43,900 | 43,970 | 43,400 | 43,730 | 715 |
| 2024/11/27 | 43,810 | 44,840 | 43,240 | 44,840 | 704 |
| 2024/11/26 | 43,850 | 43,940 | 43,520 | 43,670 | 1,001 |
| 2024/11/25 | 46,250 | 46,250 | 44,870 | 45,000 | 1,602 |
| 2024/11/22 | 47,360 | 47,360 | 46,120 | 46,830 | 1,114 |
| 2024/11/21 | 46,400 | 48,280 | 46,400 | 47,380 | 926 |
| 2024/11/20 | 47,100 | 47,130 | 46,650 | 47,100 | 1,045 |
| 2024/11/19 | 46,300 | 46,400 | 45,300 | 46,400 | 1,124 |
| 2024/11/18 | 44,990 | 44,990 | 43,750 | 44,980 | 1,976 |
| 2024/11/15 | 43,740 | 45,000 | 43,390 | 44,990 | 2,125 |
| 2024/11/14 | 43,320 | 43,320 | 42,300 | 42,530 | 1,032 |
| 2024/11/13 | 43,910 | 43,980 | 43,190 | 43,600 | 1,314 |
| 2024/11/12 | 45,000 | 45,290 | 44,000 | 44,180 | 2,770 |
| 2024/11/11 | 45,680 | 45,680 | 44,600 | 45,300 | 2,111 |
| 2024/11/08 | 46,060 | 46,590 | 45,890 | 46,160 | 2,147 |
| 2024/11/07 | 46,790 | 46,790 | 46,060 | 46,060 | 1,279 |
| 2024/11/06 | 47,290 | 47,490 | 46,800 | 47,180 | 1,209 |
| 2024/11/05 | 48,210 | 48,780 | 47,150 | 47,850 | 1,824 |
| 2024/11/01 | 50,200 | 50,310 | 48,730 | 49,150 | 2,361 |
| 2024/10/31 | 51,000 | 51,290 | 50,300 | 50,310 | 2,647 |
| 2024/10/30 | 54,760 | 54,760 | 53,570 | 54,070 | 4,531 |
| 2024/10/29 | 53,950 | 54,750 | 53,680 | 54,720 | 4,052 |
| 2024/10/28 | 52,200 | 53,500 | 52,200 | 53,210 | 3,098 |
| 2024/10/25 | 50,400 | 51,420 | 49,500 | 49,810 | 4,061 |
| 2024/10/24 | 48,070 | 49,400 | 47,800 | 49,000 | 1,857 |
| 2024/10/23 | 47,460 | 48,450 | 47,460 | 48,430 | 1,519 |
| 2024/10/22 | 46,880 | 47,150 | 46,350 | 46,760 | 802 |
| 2024/10/21 | 47,100 | 47,500 | 47,050 | 47,200 | 1,309 |
| 2024/10/18 | 45,570 | 46,250 | 45,570 | 46,250 | 928 |
| 2024/10/17 | 44,700 | 44,980 | 44,370 | 44,940 | 669 |
| 2024/10/16 | 44,030 | 44,210 | 43,650 | 44,210 | 387 |
| 2024/10/15 | 45,190 | 45,990 | 44,000 | 44,090 | 1,196 |
| 2024/10/11 | 46,760 | 46,760 | 46,330 | 46,590 | 1,070 |
| 2024/10/10 | 45,000 | 45,750 | 44,450 | 45,590 | 1,209 |
| 2024/10/09 | 44,180 | 44,480 | 43,970 | 44,240 | 590 |
| 2024/10/08 | 43,990 | 44,270 | 43,490 | 43,490 | 654 |
| 2024/10/07 | 43,110 | 43,950 | 43,110 | 43,490 | 350 |
| 2024/10/04 | 43,710 | 43,710 | 42,590 | 42,800 | 169 |
| 2024/10/03 | 43,230 | 43,500 | 42,920 | 42,920 | 274 |
| 2024/10/02 | 42,210 | 42,750 | 42,200 | 42,220 | 125 |
| 2024/10/01 | 42,850 | 42,850 | 42,210 | 42,590 | 642 |
| 2024/09/30 | 42,270 | 42,900 | 42,270 | 42,590 | 985 |
| 2024/09/27 | 43,830 | 44,080 | 43,700 | 43,780 | 424 |
| 2024/09/26 | 43,400 | 43,890 | 43,380 | 43,830 | 518 |
| 2024/09/25 | 43,810 | 43,920 | 43,180 | 43,200 | 427 |
| 2024/09/24 | 43,350 | 43,480 | 42,500 | 43,360 | 729 |
| 2024/09/20 | 43,740 | 44,150 | 43,650 | 44,000 | 533 |
| 2024/09/19 | 42,890 | 43,780 | 42,480 | 43,210 | 934 |
| 2024/09/18 | 44,990 | 45,330 | 44,290 | 44,290 | 1,964 |
| 2024/09/17 | 43,010 | 43,790 | 43,010 | 43,790 | 876 |
| 2024/09/13 | 42,240 | 42,880 | 42,240 | 42,560 | 2,230 |
| 2024/09/12 | 41,430 | 41,670 | 41,100 | 41,500 | 1,636 |
| 2024/09/11 | 39,810 | 39,950 | 39,460 | 39,750 | 989 |
| 2024/09/10 | 39,050 | 39,480 | 39,050 | 39,120 | 569 |
| 2024/09/09 | 38,050 | 38,100 | 37,850 | 38,050 | 884 |
| 2024/09/06 | 39,800 | 39,970 | 39,010 | 39,030 | 557 |
| 2024/09/05 | 39,990 | 39,990 | 39,590 | 39,680 | 408 |
| 2024/09/04 | 40,010 | 41,260 | 40,000 | 40,050 | 194 |
| 2024/09/03 | 41,500 | 41,600 | 41,210 | 41,340 | 95 |
| 2024/09/02 | 41,420 | 41,420 | 41,150 | 41,210 | 23 |
| 2024/08/30 | 40,860 | 41,430 | 40,840 | 41,430 | 294 |
| 2024/08/29 | 40,620 | 40,620 | 40,350 | 40,460 | 85 |
| 2024/08/28 | 41,500 | 41,500 | 40,950 | 41,100 | 120 |
| 2024/08/27 | 40,170 | 41,500 | 40,060 | 41,500 | 215 |
| 2024/08/26 | 40,280 | 40,540 | 40,200 | 40,220 | 53 |
| 2024/08/23 | 40,500 | 40,700 | 40,210 | 40,280 | 237 |
| 2024/08/22 | 40,950 | 40,950 | 40,130 | 40,500 | 142 |
| 2024/08/21 | 39,720 | 40,090 | 39,690 | 39,990 | 199 |
| 2024/08/20 | 40,900 | 40,900 | 40,020 | 40,030 | 281 |
| 2024/08/19 | 40,800 | 41,250 | 40,700 | 40,900 | 317 |