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 |
|---|---|---|---|---|---|
| 2026/02/24 | 77,900 | 78,250 | 75,700 | 77,970 | 2,151 |
| 2026/02/20 | 76,000 | 76,500 | 74,750 | 75,580 | 790 |
| 2026/02/19 | 75,990 | 76,500 | 75,350 | 76,500 | 645 |
| 2026/02/18 | 73,600 | 76,400 | 73,600 | 75,450 | 1,139 |
| 2026/02/17 | 75,890 | 76,800 | 73,490 | 73,950 | 1,239 |
| 2026/02/16 | 73,600 | 74,400 | 73,220 | 74,400 | 1,397 |
| 2026/02/13 | 72,100 | 73,310 | 71,300 | 72,860 | 2,175 |
| 2026/02/12 | 76,410 | 76,410 | 75,000 | 75,310 | 1,882 |
| 2026/02/10 | 77,470 | 77,490 | 75,750 | 76,450 | 1,181 |
| 2026/02/09 | 77,080 | 78,550 | 75,000 | 76,980 | 3,076 |
| 2026/02/06 | 71,510 | 76,790 | 69,750 | 74,080 | 8,031 |
| 2026/02/05 | 80,060 | 80,990 | 75,000 | 78,550 | 3,842 |
| 2026/02/04 | 79,990 | 82,500 | 79,210 | 80,050 | 4,355 |
| 2026/02/03 | 76,890 | 80,000 | 76,780 | 80,000 | 7,203 |
| 2026/02/02 | 75,700 | 78,350 | 71,660 | 71,690 | 11,781 |
| 2026/01/30 | 91,270 | 93,000 | 85,100 | 86,230 | 10,537 |
| 2026/01/29 | 92,980 | 94,000 | 90,180 | 93,860 | 8,889 |
| 2026/01/28 | 87,970 | 88,930 | 86,120 | 88,200 | 8,630 |
| 2026/01/27 | 94,000 | 94,420 | 87,750 | 89,410 | 17,991 |
| 2026/01/26 | 90,000 | 94,730 | 89,710 | 93,390 | 11,134 |
| 2026/01/23 | 86,000 | 88,190 | 86,000 | 87,750 | 6,025 |
| 2026/01/22 | 84,270 | 84,500 | 81,940 | 84,500 | 5,584 |
| 2026/01/21 | 84,200 | 86,820 | 83,380 | 86,820 | 6,785 |
| 2026/01/20 | 83,300 | 83,550 | 82,010 | 82,780 | 3,132 |
| 2026/01/19 | 82,390 | 82,750 | 81,520 | 82,670 | 2,721 |
| 2026/01/16 | 83,000 | 83,150 | 80,480 | 81,650 | 3,100 |
| 2026/01/15 | 84,440 | 85,000 | 80,430 | 83,020 | 9,122 |
| 2026/01/14 | 84,770 | 88,000 | 83,630 | 87,400 | 6,139 |
| 2026/01/13 | 84,100 | 84,100 | 82,000 | 83,330 | 5,309 |
| 2026/01/09 | 79,010 | 81,720 | 78,850 | 81,720 | 2,897 |
| 2026/01/08 | 79,600 | 82,100 | 78,130 | 78,150 | 3,254 |
| 2026/01/07 | 81,040 | 83,000 | 79,100 | 79,600 | 5,212 |
| 2026/01/06 | 76,470 | 79,100 | 76,000 | 79,100 | 3,971 |
| 2026/01/05 | 77,930 | 78,590 | 75,880 | 75,900 | 4,337 |
| 2025/12/30 | 74,100 | 77,540 | 72,750 | 76,430 | 8,880 |
| 2025/12/29 | 88,990 | 88,990 | 81,000 | 81,600 | 12,251 |
| 2025/12/26 | 79,930 | 83,840 | 79,850 | 81,860 | 6,920 |
| 2025/12/25 | 79,830 | 79,830 | 77,000 | 79,350 | 5,581 |
| 2025/12/24 | 86,400 | 87,000 | 83,770 | 85,300 | 8,433 |
| 2025/12/23 | 83,230 | 83,500 | 80,560 | 80,780 | 4,887 |
| 2025/12/22 | 78,100 | 82,970 | 77,720 | 82,800 | 6,106 |
| 2025/12/19 | 78,000 | 79,900 | 73,680 | 76,660 | 4,969 |
| 2025/12/18 | 74,320 | 77,520 | 73,930 | 77,500 | 6,495 |
| 2025/12/17 | 70,190 | 72,800 | 68,700 | 72,700 | 3,794 |
| 2025/12/16 | 69,900 | 70,920 | 68,920 | 69,160 | 4,284 |
| 2025/12/15 | 66,660 | 68,100 | 66,000 | 68,100 | 1,385 |
| 2025/12/12 | 67,000 | 67,110 | 65,740 | 67,000 | 1,062 |
| 2025/12/11 | 66,000 | 66,840 | 65,040 | 66,630 | 2,328 |
| 2025/12/10 | 66,720 | 67,480 | 66,130 | 66,940 | 2,236 |
| 2025/12/09 | 64,930 | 65,500 | 64,640 | 65,500 | 1,421 |
| 2025/12/08 | 64,220 | 64,930 | 64,120 | 64,930 | 1,729 |
| 2025/12/05 | 64,000 | 64,640 | 64,000 | 64,610 | 1,677 |
| 2025/12/04 | 64,700 | 65,000 | 64,170 | 64,220 | 1,402 |
| 2025/12/03 | 65,050 | 65,050 | 63,510 | 64,510 | 1,534 |
| 2025/12/02 | 64,170 | 64,190 | 63,210 | 63,240 | 1,066 |
| 2025/12/01 | 65,630 | 67,000 | 62,670 | 64,540 | 3,207 |
| 2025/11/28 | 63,900 | 64,500 | 63,160 | 64,420 | 1,464 |
| 2025/11/27 | 63,840 | 63,900 | 63,130 | 63,190 | 1,296 |
| 2025/11/26 | 62,560 | 63,000 | 62,090 | 62,840 | 382 |
| 2025/11/25 | 61,260 | 63,100 | 61,260 | 63,020 | 1,632 |
| 2025/11/21 | 61,770 | 62,080 | 60,400 | 60,400 | 1,489 |
| 2025/11/20 | 63,000 | 63,760 | 62,320 | 63,100 | 1,131 |
| 2025/11/19 | 61,670 | 63,130 | 61,280 | 62,990 | 1,874 |
| 2025/11/18 | 61,510 | 61,770 | 60,430 | 61,250 | 1,411 |
| 2025/11/17 | 62,250 | 62,640 | 61,420 | 61,770 | 1,502 |
| 2025/11/14 | 64,240 | 64,830 | 64,060 | 64,250 | 1,577 |
| 2025/11/13 | 65,310 | 66,730 | 65,200 | 66,390 | 1,917 |
| 2025/11/12 | 63,890 | 64,620 | 63,890 | 64,080 | 837 |
| 2025/11/11 | 63,500 | 64,430 | 63,020 | 63,580 | 1,293 |
| 2025/11/10 | 62,300 | 62,720 | 61,830 | 62,590 | 715 |
| 2025/11/07 | 61,010 | 62,300 | 60,800 | 62,300 | 827 |
| 2025/11/06 | 63,830 | 63,830 | 62,650 | 63,590 | 1,393 |
| 2025/11/05 | 60,110 | 62,830 | 59,650 | 62,830 | 2,878 |
| 2025/11/04 | 65,890 | 65,890 | 62,160 | 62,410 | 1,711 |
| 2025/10/31 | 66,600 | 66,620 | 64,700 | 66,620 | 2,160 |
| 2025/10/30 | 63,260 | 63,290 | 62,220 | 63,100 | 1,821 |
| 2025/10/29 | 59,080 | 62,500 | 59,080 | 62,500 | 2,718 |
| 2025/10/28 | 60,820 | 60,830 | 59,300 | 59,470 | 5,897 |
| 2025/10/27 | 61,600 | 62,000 | 60,550 | 62,000 | 2,522 |
| 2025/10/24 | 61,550 | 62,100 | 60,790 | 61,150 | 2,500 |
| 2025/10/23 | 63,490 | 65,750 | 61,520 | 62,190 | 5,809 |
| 2025/10/22 | 60,640 | 64,110 | 60,000 | 63,800 | 5,934 |
| 2025/10/21 | 69,980 | 69,980 | 65,350 | 66,640 | 3,957 |
| 2025/10/20 | 69,000 | 69,940 | 66,030 | 66,040 | 8,990 |
| 2025/10/17 | 76,400 | 78,500 | 72,380 | 75,980 | 9,682 |
| 2025/10/16 | 71,500 | 74,380 | 70,000 | 72,000 | 8,033 |
| 2025/10/15 | 69,240 | 70,980 | 69,000 | 70,930 | 6,285 |
| 2025/10/14 | 68,500 | 70,000 | 65,260 | 66,240 | 8,742 |
| 2025/10/10 | 66,510 | 66,910 | 61,780 | 62,500 | 7,001 |
| 2025/10/09 | 63,990 | 69,600 | 63,010 | 67,000 | 8,536 |
| 2025/10/08 | 59,370 | 62,800 | 59,370 | 61,520 | 5,547 |
| 2025/10/07 | 58,010 | 58,700 | 57,470 | 58,400 | 2,963 |
| 2025/10/06 | 55,520 | 55,880 | 54,750 | 55,250 | 2,645 |
| 2025/10/03 | 55,000 | 55,000 | 53,550 | 53,750 | 1,293 |
| 2025/10/02 | 53,820 | 55,560 | 53,490 | 55,300 | 2,485 |
| 2025/10/01 | 55,390 | 55,780 | 53,850 | 54,490 | 2,681 |
| 2025/09/30 | 58,720 | 58,900 | 55,000 | 55,910 | 5,735 |
| 2025/09/29 | 57,490 | 60,030 | 57,010 | 58,300 | 8,805 |
| 2025/09/26 | 53,440 | 55,550 | 53,440 | 55,250 | 4,149 |
| 2025/09/25 | 52,570 | 52,980 | 52,220 | 52,500 | 1,804 |
| 2025/09/24 | 51,630 | 53,450 | 51,630 | 53,020 | 3,346 |
| 2025/09/22 | 49,870 | 50,350 | 49,560 | 50,100 | 758 |
| 2025/09/19 | 49,200 | 49,840 | 49,200 | 49,550 | 572 |
| 2025/09/18 | 49,380 | 49,860 | 49,000 | 49,740 | 757 |
| 2025/09/17 | 50,880 | 50,880 | 49,800 | 49,860 | 1,131 |
| 2025/09/16 | 51,500 | 51,500 | 50,480 | 50,770 | 1,649 |
| 2025/09/12 | 50,990 | 51,380 | 50,300 | 51,360 | 1,805 |
| 2025/09/11 | 50,000 | 50,080 | 49,610 | 50,010 | 1,235 |
| 2025/09/10 | 48,740 | 48,750 | 48,020 | 48,750 | 808 |
| 2025/09/09 | 48,350 | 48,550 | 48,220 | 48,550 | 963 |
| 2025/09/08 | 47,910 | 47,910 | 47,300 | 47,620 | 1,326 |
| 2025/09/05 | 48,280 | 48,280 | 48,030 | 48,030 | 624 |
| 2025/09/04 | 49,180 | 49,180 | 48,310 | 48,580 | 974 |
| 2025/09/03 | 49,310 | 49,310 | 48,860 | 48,860 | 1,820 |
| 2025/09/02 | 48,170 | 48,790 | 48,020 | 48,610 | 1,871 |
| 2025/09/01 | 46,650 | 47,560 | 46,380 | 47,440 | 1,138 |
| 2025/08/29 | 46,030 | 46,400 | 46,030 | 46,380 | 315 |
| 2025/08/28 | 46,200 | 46,200 | 45,880 | 45,980 | 639 |
| 2025/08/27 | 46,340 | 46,700 | 46,340 | 46,410 | 469 |
| 2025/08/26 | 46,470 | 46,470 | 46,160 | 46,240 | 1,524 |
| 2025/08/25 | 47,360 | 47,750 | 47,010 | 47,250 | 1,248 |
| 2025/08/22 | 46,630 | 47,530 | 46,630 | 47,300 | 691 |
| 2025/08/21 | 46,750 | 46,990 | 46,710 | 46,740 | 410 |
| 2025/08/20 | 47,210 | 47,360 | 46,180 | 46,680 | 1,751 |
| 2025/08/19 | 47,500 | 47,550 | 47,240 | 47,380 | 392 |
| 2025/08/18 | 47,720 | 48,100 | 47,280 | 47,300 | 2,390 |
| 2025/08/15 | 48,500 | 48,570 | 48,160 | 48,570 | 423 |
| 2025/08/14 | 48,480 | 48,480 | 47,900 | 48,050 | 419 |
| 2025/08/13 | 48,180 | 48,380 | 47,720 | 48,080 | 1,086 |
| 2025/08/12 | 48,300 | 48,700 | 48,300 | 48,380 | 1,292 |
| 2025/08/08 | 48,130 | 49,030 | 48,130 | 48,320 | 864 |
| 2025/08/07 | 48,780 | 48,790 | 48,060 | 48,240 | 1,686 |
| 2025/08/06 | 50,000 | 50,130 | 48,930 | 49,990 | 1,365 |
| 2025/08/05 | 50,590 | 50,740 | 50,230 | 50,440 | 282 |
| 2025/08/04 | 50,260 | 51,200 | 50,000 | 50,720 | 1,155 |
| 2025/08/01 | 51,300 | 51,600 | 51,000 | 51,240 | 1,133 |
| 2025/07/31 | 52,130 | 52,740 | 51,500 | 51,760 | 2,249 |
| 2025/07/30 | 52,270 | 53,500 | 52,270 | 52,370 | 1,630 |
| 2025/07/29 | 53,380 | 53,440 | 51,690 | 51,930 | 1,112 |
| 2025/07/28 | 52,100 | 53,320 | 51,660 | 52,740 | 1,581 |
| 2025/07/25 | 51,860 | 52,660 | 50,560 | 52,360 | 2,016 |
| 2025/07/24 | 54,350 | 54,350 | 52,090 | 52,390 | 2,637 |
| 2025/07/23 | 53,010 | 53,850 | 52,550 | 53,350 | 2,107 |
| 2025/07/22 | 54,950 | 54,950 | 52,890 | 53,160 | 3,882 |
| 2025/07/18 | 52,890 | 56,370 | 52,800 | 55,770 | 6,248 |
| 2025/07/17 | 51,430 | 52,680 | 51,110 | 51,110 | 2,303 |
| 2025/07/16 | 50,700 | 51,230 | 50,500 | 51,110 | 1,220 |
| 2025/07/15 | 50,390 | 50,500 | 49,800 | 50,500 | 2,134 |
| 2025/07/14 | 49,500 | 51,000 | 49,150 | 50,820 | 4,245 |
| 2025/07/11 | 47,200 | 47,800 | 46,840 | 47,600 | 2,116 |
| 2025/07/10 | 46,200 | 46,550 | 45,960 | 46,350 | 1,775 |
| 2025/07/09 | 46,580 | 46,780 | 46,170 | 46,170 | 1,695 |
| 2025/07/08 | 47,070 | 47,070 | 46,440 | 46,600 | 2,574 |
| 2025/07/07 | 47,020 | 48,000 | 46,410 | 46,450 | 1,260 |
| 2025/07/04 | 47,850 | 47,880 | 47,150 | 47,500 | 610 |
| 2025/07/03 | 47,510 | 47,510 | 46,820 | 47,480 | 1,119 |
| 2025/07/02 | 46,200 | 46,350 | 45,800 | 46,350 | 911 |
| 2025/07/01 | 46,960 | 46,960 | 46,210 | 46,390 | 811 |
| 2025/06/30 | 47,810 | 47,950 | 46,500 | 47,350 | 2,874 |
| 2025/06/27 | 48,000 | 49,480 | 47,510 | 48,070 | 3,388 |
| 2025/06/26 | 45,000 | 46,790 | 44,900 | 46,200 | 1,736 |
| 2025/06/25 | 44,750 | 44,860 | 44,500 | 44,790 | 336 |
| 2025/06/24 | 45,210 | 45,740 | 44,400 | 44,400 | 1,014 |
| 2025/06/23 | 45,000 | 45,260 | 44,010 | 45,080 | 1,044 |
| 2025/06/20 | 45,480 | 45,480 | 44,820 | 44,980 | 550 |
| 2025/06/19 | 44,900 | 45,790 | 44,560 | 45,390 | 1,508 |
| 2025/06/18 | 44,620 | 44,940 | 44,490 | 44,930 | 1,630 |
| 2025/06/17 | 44,200 | 44,200 | 43,020 | 43,220 | 661 |
| 2025/06/16 | 44,150 | 44,150 | 43,270 | 43,500 | 662 |
| 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 |