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
2011/12/30 15,780 15,900 15,660 15,660 103
2011/12/29 15,780 16,000 15,780 15,860 322
2011/12/28 16,200 16,460 16,200 16,350 226
2011/12/27 16,450 16,450 16,110 16,190 106
2011/12/26 15,990 16,430 15,990 16,430 460
2011/12/22 15,570 15,750 15,560 15,750 236
2011/12/21 15,680 15,750 15,670 15,700 42
2011/12/20 14,880 15,300 14,880 15,300 228
2011/12/19 15,270 15,370 15,270 15,360 271
2011/12/16 16,000 16,000 15,500 15,550 622
2011/12/15 15,600 15,600 15,220 15,360 300
2011/12/14 16,150 16,150 16,000 16,120 155
2011/12/13 16,300 16,500 16,200 16,300 338
2011/12/12 16,650 16,790 16,620 16,790 129
2011/12/09 16,510 16,590 16,310 16,450 304
2011/12/08 16,560 16,800 16,530 16,590 118
2011/12/07 16,530 16,700 16,500 16,620 517
2011/12/06 15,900 15,900 15,540 15,640 112
2011/12/05 16,000 16,150 15,920 16,110 900
2011/12/02 15,400 15,770 15,400 15,740 324
2011/12/01 15,390 15,400 15,170 15,200 466
2011/11/30 14,720 14,790 14,600 14,650 80
2011/11/29 14,500 14,690 14,500 14,690 140
2011/11/28 14,140 14,490 14,140 14,340 67
2011/11/25 14,530 14,730 14,410 14,490 192
2011/11/24 14,590 14,590 14,310 14,550 163
2011/11/22 14,540 14,590 14,410 14,550 550
2011/11/21 14,870 14,870 14,720 14,860 246
2011/11/18 14,880 15,600 14,880 15,370 969
2011/11/17 16,180 16,180 16,000 16,050 297
2011/11/16 16,240 16,360 16,020 16,360 70
2011/11/15 16,570 16,570 16,240 16,240 405
2011/11/14 16,490 16,490 16,160 16,400 256
2011/11/11 16,150 16,350 16,150 16,180 65
2011/11/10 16,390 16,790 16,000 16,150 738
2011/11/09 16,850 16,900 16,500 16,830 158
2011/11/08 16,800 16,800 16,410 16,500 776
2011/11/07 16,740 16,740 16,400 16,400 355
2011/11/04 16,300 16,500 16,220 16,500 342
2011/11/02 15,710 15,980 15,710 15,810 236
2011/11/01 16,240 16,310 15,850 16,110 462
2011/10/31 16,250 16,590 16,010 16,550 785
2011/10/28 16,120 16,490 16,120 16,440 590
2011/10/27 16,020 16,020 15,850 15,990 488
2011/10/26 15,900 15,970 15,560 15,970 594
2011/10/25 15,480 15,700 15,380 15,500 222
2011/10/24 15,300 15,300 15,010 15,100 89
2011/10/21 14,600 14,700 14,520 14,690 179
2011/10/20 15,060 15,060 14,400 14,550 337
2011/10/19 15,300 15,500 15,090 15,140 220
2011/10/18 14,910 15,220 14,910 15,110 266
2011/10/17 15,500 15,700 15,450 15,700 249
2011/10/14 14,850 14,850 14,770 14,790 102
2011/10/13 15,130 15,200 14,950 14,950 47
2011/10/12 15,070 15,140 14,670 15,110 172
2011/10/11 14,900 15,100 14,900 15,100 65
2011/10/07 14,650 14,810 14,650 14,810 54
2011/10/06 13,870 14,500 13,870 14,500 256
2011/10/05 14,010 14,300 13,650 13,660 532
2011/10/04 14,300 14,600 14,300 14,500 335
2011/10/03 15,350 15,350 15,000 15,100 138
2011/09/30 15,500 15,600 15,460 15,600 191
2011/09/29 15,400 15,510 15,250 15,470 357
2011/09/28 15,650 15,900 15,650 15,710 272
2011/09/27 15,200 15,800 15,100 15,360 631
2011/09/26 15,500 15,900 15,050 15,050 1,531
2011/09/22 17,270 17,270 17,100 17,100 328
2011/09/21 17,800 17,800 17,710 17,760 165
2011/09/20 17,900 17,900 17,710 17,710 133
2011/09/16 17,570 18,000 17,570 17,980 87
2011/09/15 18,000 18,000 17,800 17,880 197
2011/09/14 18,150 18,150 18,000 18,000 80
2011/09/13 17,800 18,170 17,400 18,170 634
2011/09/12 19,300 19,300 18,310 18,350 368
2011/09/09 18,700 19,120 18,700 19,120 326
2011/09/08 18,710 18,920 18,710 18,910 28
2011/09/07 19,000 19,000 18,700 18,750 273
2011/09/06 19,100 19,200 19,100 19,100 209
2011/09/05 19,200 19,490 19,060 19,300 228
2011/09/02 19,200 19,470 19,200 19,400 146
2011/09/01 19,150 19,490 19,150 19,310 538
2011/08/31 19,100 19,120 19,000 19,100 201
2011/08/30 18,990 18,990 18,600 18,900 224
2011/08/29 19,100 19,100 18,700 18,990 87
2011/08/26 18,800 18,900 18,620 18,800 70
2011/08/25 18,900 18,900 18,650 18,680 260
2011/08/24 19,090 19,090 18,550 18,890 343
2011/08/23 18,580 18,900 18,580 18,900 283
2011/08/22 18,800 18,800 18,700 18,740 386
2011/08/19 19,010 19,010 18,800 18,810 555
2011/08/18 19,190 19,420 19,050 19,290 532
2011/08/17 18,900 18,900 18,710 18,710 149
2011/08/16 19,000 19,000 18,550 18,590 178
2011/08/15 18,890 18,950 18,410 18,950 175
2011/08/12 18,610 18,850 18,600 18,850 162
2011/08/11 18,020 18,590 18,020 18,590 336
2011/08/10 18,410 18,980 18,410 18,890 260
2011/08/09 18,000 18,100 17,850 18,000 647
2011/08/08 18,900 18,950 18,500 18,500 548
2011/08/05 19,130 19,280 18,690 18,970 1,386
2011/08/04 20,050 20,100 19,820 20,100 192
2011/08/03 20,500 20,690 20,350 20,360 161
2011/08/02 20,420 20,690 20,400 20,430 152
2011/08/01 20,650 20,810 20,650 20,800 133
2011/07/29 20,800 20,840 20,400 20,500 412
2011/07/28 20,790 20,790 20,500 20,590 297
2011/07/27 20,710 20,860 20,710 20,810 1,123
2011/07/26 20,150 20,250 20,100 20,200 27
2011/07/25 20,250 20,250 20,000 20,100 37
2011/07/22 20,300 20,300 20,100 20,160 303
2011/07/21 20,090 20,150 20,090 20,150 252
2011/07/20 19,960 20,100 19,960 20,090 233
2011/07/19 19,990 20,050 19,930 19,990 191
2011/07/15 19,990 19,990 19,800 19,800 154
2011/07/14 19,900 20,070 19,800 19,900 190
2011/07/13 19,940 19,940 19,700 19,700 193
2011/07/12 19,900 19,950 19,750 19,950 175
2011/07/11 19,720 20,360 19,720 20,360 212
2011/07/08 20,360 20,400 20,270 20,350 253
2011/07/07 19,990 20,150 19,990 20,150 46
2011/07/06 19,990 20,300 19,990 20,150 180
2011/07/05 19,980 19,980 19,660 19,660 124
2011/07/04 19,700 19,870 19,700 19,830 32
2011/07/01 19,510 19,740 19,510 19,730 75
2011/06/30 19,800 19,800 19,400 19,530 400
2011/06/29 19,500 19,500 19,200 19,400 85
2011/06/28 19,180 19,200 18,980 19,200 135
2011/06/27 19,180 19,300 18,980 19,110 445
2011/06/24 19,620 19,630 19,300 19,600 428
2011/06/23 19,810 19,860 19,700 19,860 198
2011/06/22 19,630 20,100 19,630 19,810 248
2011/06/21 19,300 19,500 19,300 19,330 313
2011/06/20 19,300 19,450 19,180 19,350 114
2011/06/17 19,800 19,990 19,750 19,750 83
2011/06/16 20,250 20,250 20,100 20,100 131
2011/06/15 20,640 20,640 20,400 20,600 72
2011/06/14 20,840 20,840 20,500 20,580 69
2011/06/13 20,870 20,970 20,730 20,900 848
2011/06/10 20,890 20,940 20,600 20,600 585
2011/06/09 20,280 20,610 20,280 20,550 527
2011/06/08 20,600 20,670 20,280 20,280 386
2011/06/07 20,250 20,600 20,250 20,250 323
2011/06/06 20,100 20,250 20,060 20,150 282
2011/06/03 19,750 19,830 19,750 19,800 307
2011/06/02 20,190 20,190 19,920 20,100 207
2011/06/01 20,200 20,300 20,100 20,250 712
2011/05/31 19,850 19,980 19,850 19,980 155
2011/05/30 19,970 19,980 19,790 19,790 107
2011/05/27 19,800 19,990 19,620 19,800 381
2011/05/26 19,590 19,800 19,550 19,560 321
2011/05/25 19,350 19,490 19,340 19,470 71
2011/05/24 19,150 19,280 19,150 19,220 383
2011/05/23 19,590 19,590 19,150 19,160 556
2011/05/20 18,850 19,190 18,850 19,190 241
2011/05/19 19,140 19,550 19,140 19,300 543
2011/05/18 19,000 19,100 18,710 18,980 259
2011/05/17 18,570 18,830 18,570 18,660 493
2011/05/16 18,510 18,840 18,510 18,780 246
2011/05/13 18,700 18,900 18,700 18,900 98
2011/05/12 18,990 19,100 18,800 19,100 229
2011/05/11 18,880 19,300 18,850 19,250 761
2011/05/10 19,150 19,150 19,000 19,050 331
2011/05/09 19,050 19,050 18,860 19,050 422
2011/05/06 19,100 19,100 18,720 18,860 1,981
2011/05/02 20,510 20,520 20,350 20,500 483
2011/04/28 20,200 20,500 20,180 20,220 280
2011/04/27 19,820 20,180 19,820 20,100 179
2011/04/26 20,190 20,200 19,820 20,090 512
2011/04/25 20,300 20,630 20,300 20,600 353
2011/04/22 20,640 20,640 20,360 20,570 763
2011/04/21 20,190 20,590 20,030 20,470 446
2011/04/20 19,870 20,130 19,800 19,830 626
2011/04/19 19,800 19,880 19,700 19,870 1,539
2011/04/18 20,800 20,850 20,610 20,700 377
2011/04/15 20,930 21,140 20,900 21,080 300
2011/04/14 20,930 20,930 20,510 20,900 451
2011/04/13 20,600 21,000 20,590 20,930 456
2011/04/12 21,430 21,430 21,020 21,260 678
2011/04/11 22,000 22,250 21,910 21,960 1,409
2011/04/08 21,540 21,700 21,110 21,700 833
2011/04/07 22,020 22,020 21,600 21,600 1,210
2011/04/06 21,890 22,070 21,800 22,020 1,035
2011/04/05 21,510 21,720 21,500 21,660 578
2011/04/04 21,480 21,480 21,080 21,200 925
2011/04/01 20,900 21,060 20,700 21,060 613
2011/03/31 20,540 20,540 20,400 20,460 230
2011/03/30 19,920 20,490 19,920 20,400 308
2011/03/29 19,930 19,930 19,650 19,840 331
2011/03/28 19,690 19,750 19,650 19,650 223
2011/03/25 19,930 19,930 19,690 19,690 323
2011/03/24 19,800 19,860 19,560 19,700 119
2011/03/23 19,560 19,560 19,330 19,530 806
2011/03/22 19,750 19,870 19,600 19,800 979
2011/03/18 18,040 19,990 18,040 19,200 1,175
2011/03/17 17,600 17,950 17,480 17,920 1,689
2011/03/16 18,200 18,500 18,140 18,480 1,224
2011/03/15 19,210 19,600 18,250 18,730 2,043
2011/03/14 19,380 20,290 19,380 19,610 2,518
2011/03/11 20,610 21,030 20,600 20,780 1,189
2011/03/10 21,470 21,470 20,950 21,280 938
2011/03/09 20,910 21,300 20,910 21,150 724
2011/03/08 21,130 21,460 20,990 21,000 2,220
2011/03/07 21,660 21,980 21,620 21,630 554
2011/03/04 21,850 21,850 21,500 21,610 997
2011/03/03 21,840 21,950 21,700 21,850 569
2011/03/02 21,900 21,940 21,640 21,900 1,286
2011/03/01 21,500 21,540 21,300 21,400 1,477
2011/02/28 21,340 21,400 21,120 21,400 1,583
2011/02/25 20,600 21,100 20,510 21,100 1,731
2011/02/24 21,800 21,800 20,900 21,100 2,747
2011/02/23 22,150 22,150 21,810 21,950 4,174
2011/02/22 23,400 23,400 23,050 23,050 1,763
2011/02/21 22,980 23,250 22,980 23,150 1,018
2011/02/18 23,000 23,000 22,790 22,850 668
2011/02/17 22,900 22,940 22,750 22,900 860
2011/02/16 22,740 22,900 22,700 22,900 715
2011/02/15 22,200 22,690 22,200 22,670 840
2011/02/14 22,290 22,290 22,030 22,200 612
2011/02/10 22,300 22,300 21,950 22,300 516
2011/02/09 21,890 22,480 21,850 22,310 1,545
2011/02/08 21,800 21,800 21,750 21,790 236
2011/02/07 21,600 21,800 21,600 21,780 263
2011/02/04 21,690 21,790 21,680 21,790 205
2011/02/03 21,730 21,770 21,700 21,710 813
2011/02/02 21,880 21,880 21,710 21,830 664
2011/02/01 21,770 21,920 21,650 21,750 431
2011/01/31 21,700 21,760 21,530 21,650 698
2011/01/28 21,500 21,550 21,200 21,210 1,007
2011/01/27 21,450 21,650 21,450 21,500 232
2011/01/26 21,030 21,100 20,800 21,100 758
2011/01/25 21,950 21,950 21,350 21,380 2,118
2011/01/24 21,550 22,200 21,550 22,200 1,518
2011/01/21 21,620 21,800 21,450 21,450 1,272
2011/01/20 21,860 21,860 21,580 21,750 382
2011/01/19 21,910 21,910 21,490 21,870 325
2011/01/18 21,370 21,400 21,270 21,350 718
2011/01/17 21,640 21,640 21,360 21,370 797
2011/01/14 21,910 21,910 21,400 21,690 935
2011/01/13 21,440 22,070 21,440 21,900 2,137
2011/01/12 21,000 21,250 20,960 21,210 1,425
2011/01/11 20,590 20,590 20,250 20,520 751
2011/01/07 20,900 20,900 20,500 20,650 1,050
2011/01/06 20,770 21,150 20,770 21,070 589
2011/01/05 21,020 21,200 20,610 20,750 2,023
2011/01/04 21,190 21,270 21,040 21,270 1,367

このページの先頭へ