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

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
2026/06/17 61,470 62,220 60,910 60,910 513
2026/06/16 60,770 61,300 60,450 60,570 249
2026/06/15 60,240 60,850 60,110 60,340 451
2026/06/12 58,400 59,980 58,340 58,990 473
2026/06/11 55,270 58,000 55,170 57,520 971
2026/06/10 55,540 56,450 55,260 55,510 2,088
2026/06/09 56,090 56,670 56,030 56,050 521
2026/06/08 57,520 58,260 56,570 57,090 1,105
2026/06/05 60,460 60,470 60,000 60,010 459
2026/06/04 60,980 61,550 60,450 60,470 549
2026/06/03 62,540 63,200 62,140 62,200 536
2026/06/02 62,320 63,650 62,050 63,200 741
2026/06/01 63,500 63,500 62,850 63,090 337
2026/05/29 62,800 63,680 62,630 63,680 293
2026/05/28 63,300 63,410 61,890 62,860 703
2026/05/27 63,630 64,100 62,500 63,120 455
2026/05/26 62,400 63,450 62,390 63,250 608
2026/05/25 63,000 63,010 62,080 62,350 714
2026/05/22 63,250 63,430 62,330 63,000 186
2026/05/21 62,590 62,880 62,000 62,590 517
2026/05/20 63,790 63,790 61,790 62,380 1,337
2026/05/19 65,000 65,580 64,100 64,230 704
2026/05/18 65,020 65,240 64,100 64,700 670
2026/05/15 66,950 66,970 65,030 65,030 1,321
2026/05/14 67,410 68,020 67,190 67,900 875
2026/05/13 67,320 68,000 67,000 67,000 352
2026/05/12 68,010 68,530 67,090 67,290 525
2026/05/11 66,880 67,630 66,330 67,330 628
2026/05/08 67,000 68,330 66,500 67,800 424
2026/05/07 69,800 69,800 68,250 68,780 698
2026/05/01 68,500 68,960 68,150 68,800 940
2026/04/30 67,030 68,160 66,850 67,380 897
2026/04/28 67,700 68,460 66,450 66,450 952
2026/04/27 68,350 68,420 67,710 68,350 486
2026/04/24 68,660 68,840 67,900 67,920 754
2026/04/23 70,890 70,890 69,300 69,980 497
2026/04/22 71,140 71,230 70,220 71,100 561
2026/04/21 70,890 71,290 70,100 70,460 478
2026/04/20 70,960 71,290 70,190 70,450 627
2026/04/17 71,080 71,810 70,590 71,100 760
2026/04/16 71,810 73,000 71,810 72,730 427
2026/04/15 72,270 74,280 71,820 72,390 1,024
2026/04/14 71,520 72,290 71,320 71,820 861
2026/04/13 69,990 70,970 69,110 70,530 543
2026/04/10 71,800 71,800 70,120 71,000 354
2026/04/09 70,070 71,640 69,760 71,600 1,581
2026/04/08 68,510 69,690 68,370 69,590 1,398
2026/04/07 67,230 69,300 67,230 67,510 900
2026/04/06 67,480 69,260 67,480 68,820 1,386
2026/04/03 67,030 68,420 66,620 67,060 528
2026/03/27 63,310 66,190 63,060 64,980 645
2026/03/26 65,290 65,650 63,900 63,900 776
2026/03/25 64,800 66,280 64,640 65,830 1,030
2026/03/24 63,980 64,200 62,300 63,580 1,390
2026/03/23 64,460 65,000 60,980 60,980 4,041
2026/03/19 69,390 69,550 67,000 67,010 2,641
2026/03/18 71,780 72,450 71,250 71,940 682
2026/03/17 72,730 73,190 71,750 71,920 1,107
2026/03/16 71,990 72,570 70,900 71,600 1,582
2026/03/13 73,120 74,640 73,000 73,440 571
2026/03/12 73,750 74,960 73,500 74,910 1,058
2026/03/11 75,550 76,100 74,850 75,180 418
2026/03/10 74,670 75,870 74,030 75,550 1,536
2026/03/09 71,950 73,030 70,730 71,740 1,304
2026/03/06 72,500 74,500 72,500 74,150 944
2026/03/05 75,740 76,450 74,310 74,310 623
2026/03/04 74,900 76,410 73,520 75,330 3,093
2026/03/03 80,950 80,950 77,180 77,870 1,882
2026/03/02 81,500 81,580 79,860 81,300 2,103
2026/02/27 79,830 81,500 79,580 81,130 1,183
2026/02/26 80,710 81,600 80,040 80,700 1,116
2026/02/25 78,690 81,000 78,380 81,000 2,964
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

このページの先頭へ