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
2012/12/28 18,690 19,000 18,560 18,980 641
2012/12/27 18,500 18,630 18,470 18,470 225
2012/12/26 18,270 18,500 18,190 18,430 610
2012/12/25 17,870 18,290 17,870 18,050 244
2012/12/21 18,110 18,110 17,850 17,860 388
2012/12/20 18,240 18,450 18,220 18,350 320
2012/12/19 18,200 18,400 18,200 18,250 137
2012/12/18 18,490 18,490 18,330 18,390 598
2012/12/17 18,500 18,500 18,300 18,400 902
2012/12/14 18,080 18,250 17,920 18,250 499
2012/12/13 18,030 18,110 17,870 18,020 95
2012/12/12 17,910 18,020 17,890 17,890 146
2012/12/11 18,200 18,200 18,060 18,060 162
2012/12/10 17,990 18,090 17,990 18,090 345
2012/12/07 17,780 17,900 17,780 17,850 886
2012/12/06 17,300 17,690 17,300 17,590 212
2012/12/05 17,640 17,640 17,210 17,400 248
2012/12/04 17,730 17,770 17,680 17,680 208
2012/12/03 17,770 17,780 17,680 17,770 97
2012/11/30 17,550 17,820 17,550 17,820 692
2012/11/29 17,200 17,350 17,200 17,320 245
2012/11/28 17,200 17,230 16,980 17,180 55
2012/11/27 17,190 17,200 16,770 17,200 522
2012/11/26 17,210 17,350 17,170 17,170 753
2012/11/22 16,700 16,950 16,700 16,800 394
2012/11/21 16,480 16,540 16,370 16,380 102
2012/11/20 16,350 16,500 16,300 16,420 380
2012/11/19 16,050 16,300 16,050 16,100 152
2012/11/16 16,250 16,250 16,030 16,070 52
2012/11/15 16,060 16,300 15,910 16,300 300
2012/11/14 15,460 16,090 15,460 15,850 366
2012/11/13 15,300 15,300 15,030 15,100 80
2012/11/12 15,240 15,400 15,150 15,150 27
2012/11/09 15,400 15,510 15,350 15,360 42
2012/11/08 15,310 15,550 15,300 15,350 107
2012/11/07 15,550 15,650 15,460 15,580 268
2012/11/06 15,350 15,600 15,350 15,400 13
2012/11/05 15,490 15,490 15,400 15,400 466
2012/11/02 15,420 15,450 15,330 15,400 63
2012/11/01 15,190 15,490 15,190 15,440 169
2012/10/31 15,130 15,140 15,000 15,130 53
2012/10/30 15,180 15,180 14,910 14,910 197
2012/10/29 15,100 15,210 15,100 15,190 114
2012/10/26 15,340 15,490 15,190 15,230 37
2012/10/25 15,150 15,200 15,100 15,200 172
2012/10/24 15,420 15,430 15,110 15,170 739
2012/10/23 15,820 15,820 15,820 15,820 23
2012/10/22 15,580 15,750 15,580 15,750 149
2012/10/19 15,980 16,130 15,960 16,090 82
2012/10/18 16,160 16,290 16,160 16,170 133
2012/10/17 15,870 15,930 15,830 15,850 72
2012/10/16 15,680 15,770 15,680 15,750 148
2012/10/15 15,840 15,840 15,700 15,800 107
2012/10/12 16,180 16,180 16,070 16,120 106
2012/10/11 16,000 16,090 15,910 15,920 78
2012/10/10 16,440 16,440 16,050 16,050 62
2012/10/09 16,130 16,470 16,130 16,470 48
2012/10/05 16,220 16,500 16,150 16,490 302
2012/10/04 16,180 16,190 16,080 16,110 92
2012/10/03 16,000 16,200 15,920 15,980 85
2012/10/02 15,740 15,980 15,740 15,980 36
2012/10/01 15,650 15,650 15,400 15,630 87
2012/09/28 15,400 15,730 15,340 15,710 217
2012/09/27 15,350 15,490 15,320 15,440 232
2012/09/26 15,500 15,690 15,500 15,600 129
2012/09/25 15,910 15,910 15,850 15,860 105
2012/09/24 16,260 16,310 15,910 16,300 103
2012/09/21 16,120 16,540 15,910 16,540 164
2012/09/20 16,410 16,770 16,400 16,400 82
2012/09/19 16,490 16,820 16,250 16,820 481
2012/09/18 16,710 16,840 16,500 16,500 428
2012/09/14 16,780 16,990 16,540 16,900 264
2012/09/13 16,680 16,790 16,530 16,530 83
2012/09/12 16,350 16,500 16,200 16,490 75
2012/09/11 16,500 16,500 16,100 16,400 147
2012/09/10 16,190 16,300 16,040 16,150 148
2012/09/07 16,000 16,090 15,860 16,030 57
2012/09/06 15,990 16,000 15,750 15,900 171
2012/09/05 16,070 16,070 15,750 15,900 89
2012/09/04 15,600 15,800 15,570 15,750 168
2012/09/03 15,520 15,650 15,520 15,600 113
2012/08/31 15,230 15,390 15,220 15,300 53
2012/08/30 15,300 15,750 15,300 15,690 131
2012/08/29 15,220 15,800 15,200 15,700 422
2012/08/28 16,240 16,240 14,800 15,500 548
2012/08/27 16,160 16,290 16,160 16,280 262
2012/08/24 16,000 16,180 15,770 15,810 733
2012/08/23 15,670 15,900 15,600 15,800 382
2012/08/22 15,560 15,730 15,450 15,690 400
2012/08/21 15,110 15,290 14,400 15,100 374
2012/08/20 15,290 15,330 15,100 15,100 336
2012/08/17 14,410 14,840 14,410 14,800 225
2012/08/16 14,590 14,590 14,400 14,400 62
2012/08/15 14,410 14,420 14,410 14,410 277
2012/08/14 14,330 14,420 14,330 14,330 67
2012/08/13 14,440 14,730 14,400 14,400 401
2012/08/10 14,660 14,680 14,520 14,680 45
2012/08/09 14,640 14,690 14,640 14,690 44
2012/08/08 14,640 14,640 14,630 14,640 49
2012/08/07 14,410 14,460 14,390 14,450 167
2012/08/06 14,250 14,430 14,250 14,430 328
2012/08/03 14,160 14,210 14,110 14,210 452
2012/08/02 14,500 14,560 14,500 14,560 106
2012/08/01 14,740 14,740 14,380 14,380 61
2012/07/31 14,530 14,650 14,530 14,650 196
2012/07/30 14,560 14,560 14,370 14,480 114
2012/07/27 14,340 14,340 14,250 14,300 32
2012/07/26 14,130 14,220 14,130 14,220 85
2012/07/25 14,140 14,190 14,080 14,150 257
2012/07/24 14,370 14,370 14,300 14,320 63
2012/07/23 14,480 14,480 14,370 14,370 239
2012/07/20 14,700 14,700 14,570 14,570 185
2012/07/19 14,540 14,600 14,540 14,570 130
2012/07/18 14,760 14,800 14,570 14,570 297
2012/07/17 14,610 14,780 14,600 14,750 19
2012/07/13 14,750 14,750 14,750 14,750 50
2012/07/12 14,860 14,860 14,660 14,800 77
2012/07/11 14,700 14,720 14,610 14,720 154
2012/07/10 14,880 14,890 14,810 14,880 66
2012/07/09 14,720 14,860 14,600 14,860 311
2012/07/06 14,850 15,040 14,850 14,870 141
2012/07/05 15,230 15,280 15,200 15,200 220
2012/07/04 15,380 15,390 15,120 15,250 1,043
2012/07/03 14,700 14,890 14,640 14,890 302
2012/07/02 14,970 14,970 14,740 14,880 69
2012/06/29 14,390 14,650 14,370 14,650 511
2012/06/28 14,720 14,800 14,720 14,790 416
2012/06/27 15,430 15,440 15,100 15,120 240
2012/06/26 15,500 15,510 15,420 15,470 99
2012/06/25 15,510 15,710 15,510 15,550 23
2012/06/22 15,600 15,600 15,560 15,580 125
2012/06/21 15,700 15,700 15,610 15,690 22
2012/06/20 15,920 15,920 15,770 15,770 22
2012/06/19 16,000 16,000 15,920 15,920 23
2012/06/18 15,920 16,100 15,920 15,960 45
2012/06/15 16,050 16,100 16,010 16,020 109
2012/06/14 15,800 15,860 15,800 15,860 26
2012/06/13 15,890 15,890 15,670 15,690 77
2012/06/12 15,550 15,850 15,550 15,850 25
2012/06/11 15,850 16,000 15,840 15,840 19
2012/06/08 15,770 15,890 15,620 15,800 16
2012/06/07 15,950 15,950 15,800 15,940 42
2012/06/06 15,510 15,750 15,500 15,610 117
2012/06/05 15,200 15,480 15,200 15,470 160
2012/06/04 15,100 15,300 15,100 15,190 217
2012/06/01 15,330 15,330 15,060 15,120 154
2012/05/31 15,220 15,390 15,220 15,330 67
2012/05/30 15,310 15,410 15,310 15,410 4
2012/05/29 15,210 15,310 15,210 15,310 11
2012/05/28 15,000 15,100 14,950 15,070 44
2012/05/25 15,000 15,050 14,930 14,930 211
2012/05/24 15,070 15,110 15,000 15,010 143
2012/05/23 15,660 15,660 15,350 15,350 260
2012/05/22 15,600 15,610 15,600 15,600 111
2012/05/21 15,100 15,520 15,100 15,520 187
2012/05/18 15,450 15,450 15,190 15,200 219
2012/05/17 15,740 15,740 15,210 15,530 79
2012/05/16 15,200 15,350 15,200 15,340 46
2012/05/15 15,200 15,230 15,020 15,190 281
2012/05/14 15,500 15,600 15,400 15,430 344
2012/05/11 15,660 15,720 15,650 15,650 148
2012/05/10 15,700 15,740 15,650 15,650 359
2012/05/09 15,990 15,990 15,770 15,770 386
2012/05/08 16,600 16,600 16,300 16,590 82
2012/05/07 16,590 16,630 16,490 16,600 346
2012/05/02 17,280 17,390 17,280 17,390 55
2012/05/01 17,300 17,350 17,270 17,270 118
2012/04/27 17,160 17,330 17,160 17,210 55
2012/04/26 16,960 17,220 16,960 17,220 13
2012/04/25 16,950 17,300 16,950 17,300 179
2012/04/24 17,370 17,370 17,310 17,310 37
2012/04/23 17,500 17,600 17,360 17,370 124
2012/04/20 17,250 17,300 17,250 17,300 66
2012/04/19 17,140 17,140 16,980 17,100 95
2012/04/18 17,000 17,190 17,000 17,190 131
2012/04/17 16,560 16,630 16,530 16,610 91
2012/04/16 16,690 16,690 16,500 16,510 103
2012/04/13 16,990 16,990 16,580 16,750 80
2012/04/12 16,560 16,650 16,510 16,510 156
2012/04/11 16,600 16,960 16,560 16,600 200
2012/04/10 17,200 17,200 17,000 17,100 104
2012/04/09 17,180 17,180 16,810 16,810 14
2012/04/06 17,000 17,290 16,790 16,790 119
2012/04/05 16,970 16,990 16,600 16,990 263
2012/04/04 17,080 17,310 17,080 17,100 40
2012/04/03 17,480 17,480 17,030 17,150 45
2012/04/02 17,100 17,250 17,100 17,230 50
2012/03/30 17,060 17,090 16,880 17,050 463
2012/03/29 17,200 17,220 17,100 17,160 821
2012/03/28 17,980 17,980 17,380 17,700 507
2012/03/27 17,610 17,860 17,610 17,640 112
2012/03/26 17,760 17,780 17,400 17,780 105
2012/03/23 17,700 17,880 17,340 17,470 468
2012/03/22 18,290 18,300 18,050 18,100 374
2012/03/21 18,110 18,500 18,100 18,300 718
2012/03/19 18,410 18,650 18,410 18,420 88
2012/03/16 18,600 18,710 18,400 18,400 450
2012/03/15 18,500 18,650 18,500 18,510 424
2012/03/14 18,500 18,640 18,330 18,500 243
2012/03/13 18,300 18,300 18,160 18,250 237
2012/03/12 18,300 18,350 18,110 18,300 81
2012/03/09 18,290 18,290 17,890 18,240 109
2012/03/08 17,650 17,980 17,410 17,890 72
2012/03/07 17,220 17,640 17,030 17,640 362
2012/03/06 18,150 18,450 18,020 18,080 223
2012/03/05 18,600 18,600 18,390 18,410 49
2012/03/02 18,550 18,600 18,380 18,600 57
2012/03/01 18,080 18,530 18,010 18,530 239
2012/02/29 18,430 18,600 18,410 18,480 271
2012/02/28 18,180 18,180 18,000 18,130 241
2012/02/27 18,690 18,690 18,450 18,450 675
2012/02/24 18,190 18,430 18,190 18,430 307
2012/02/23 18,290 18,480 18,290 18,420 583
2012/02/22 18,020 18,160 17,820 18,160 301
2012/02/21 17,660 17,780 17,650 17,780 30
2012/02/20 17,560 17,660 17,530 17,640 181
2012/02/17 17,400 17,580 17,400 17,560 189
2012/02/16 17,250 17,250 17,040 17,140 129
2012/02/15 17,320 17,320 17,110 17,150 156
2012/02/14 17,300 17,430 17,170 17,170 189
2012/02/13 17,310 17,400 17,310 17,360 531
2012/02/10 17,650 17,720 17,550 17,600 188
2012/02/09 17,500 17,650 17,500 17,650 107
2012/02/08 17,220 17,500 17,210 17,500 204
2012/02/07 17,330 17,340 17,200 17,300 17
2012/02/06 17,400 17,400 17,100 17,300 159
2012/02/03 17,090 17,360 17,090 17,310 272
2012/02/02 16,890 16,890 16,850 16,890 143
2012/02/01 16,790 16,790 16,600 16,700 61
2012/01/31 16,660 16,820 16,660 16,700 181
2012/01/30 16,970 16,970 16,510 16,660 127
2012/01/27 17,200 17,200 16,970 16,970 301
2012/01/26 17,090 17,290 16,910 17,150 664
2012/01/25 16,870 16,870 16,800 16,850 191
2012/01/24 16,710 16,910 16,710 16,870 349
2012/01/23 16,580 16,700 16,490 16,690 341
2012/01/20 16,450 16,600 16,450 16,480 405
2012/01/19 16,180 16,400 16,180 16,330 409
2012/01/18 15,800 15,880 15,760 15,860 47
2012/01/17 15,600 15,880 15,600 15,770 154
2012/01/16 15,600 15,600 15,560 15,560 92
2012/01/13 15,450 15,650 15,450 15,580 318
2012/01/12 15,670 15,800 15,670 15,780 101
2012/01/11 15,750 15,750 15,520 15,670 108
2012/01/10 15,300 15,420 15,170 15,400 222
2012/01/06 15,850 15,900 15,850 15,850 390
2012/01/05 16,050 16,120 16,000 16,120 81
2012/01/04 16,060 16,260 16,060 16,200 236

このページの先頭へ