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
2013/12/30 23,090 23,450 23,060 23,230 243
2013/12/27 22,700 22,820 22,700 22,800 285
2013/12/26 22,750 22,750 22,460 22,650 60
2013/12/25 22,410 22,420 22,220 22,390 499
2013/12/24 22,420 22,500 22,420 22,470 267
2013/12/20 22,460 22,640 22,460 22,580 182
2013/12/19 22,540 22,650 22,540 22,630 49
2013/12/18 22,440 22,630 22,440 22,540 205
2013/12/17 22,870 23,010 22,870 22,940 36
2013/12/16 23,140 23,140 22,820 22,820 34
2013/12/13 23,060 23,210 23,030 23,100 102
2013/12/12 23,580 23,580 23,360 23,470 371
2013/12/11 23,660 23,670 23,580 23,580 40
2013/12/10 23,590 23,670 23,510 23,660 172
2013/12/09 23,320 23,520 23,320 23,500 172
2013/12/06 23,140 23,300 23,130 23,290 402
2013/12/05 22,940 23,100 22,940 22,990 423
2013/12/04 22,860 22,940 22,700 22,940 125
2013/12/03 23,000 23,000 22,850 22,860 80
2013/12/02 23,000 23,000 22,900 22,900 38
2013/11/29 23,000 23,000 22,810 23,000 78
2013/11/28 23,080 23,080 22,690 22,980 54
2013/11/27 22,470 22,710 22,460 22,710 19
2013/11/26 23,160 23,160 22,600 22,700 42
2013/11/25 22,550 22,690 22,370 22,680 25
2013/11/22 22,400 22,580 22,400 22,550 54
2013/11/21 22,590 22,590 22,400 22,400 103
2013/11/20 22,400 22,760 22,400 22,590 63
2013/11/19 22,760 22,760 22,200 22,620 248
2013/11/18 22,990 22,990 22,810 22,890 58
2013/11/15 22,880 23,100 22,810 22,990 362
2013/11/14 23,050 23,050 22,710 22,890 316
2013/11/13 22,970 22,990 22,920 22,930 125
2013/11/12 23,140 23,500 22,880 23,500 155
2013/11/11 23,160 23,260 22,500 23,140 91
2013/11/08 23,390 23,390 23,040 23,110 48
2013/11/07 23,150 23,300 23,150 23,300 293
2013/11/06 22,900 23,030 22,900 23,030 491
2013/11/05 22,730 22,850 22,700 22,830 91
2013/11/01 22,600 22,600 22,420 22,470 130
2013/10/31 22,700 22,820 22,580 22,620 21
2013/10/30 22,800 22,800 22,650 22,720 38
2013/10/29 22,660 22,700 22,500 22,500 122
2013/10/28 22,430 22,660 22,400 22,660 29
2013/10/25 22,470 22,530 22,440 22,440 72
2013/10/24 22,570 22,600 22,480 22,600 245
2013/10/23 22,840 22,940 22,500 22,590 266
2013/10/22 22,920 22,920 22,840 22,840 572
2013/10/21 22,520 22,730 22,400 22,690 163
2013/10/18 22,330 22,510 22,010 22,390 466
2013/10/17 22,010 22,060 22,000 22,000 130
2013/10/16 21,810 21,810 21,580 21,620 33
2013/10/15 21,850 21,850 21,740 21,820 26
2013/10/11 21,410 22,050 21,410 21,670 62
2013/10/10 21,490 21,490 21,300 21,330 30
2013/10/09 21,430 22,010 21,430 21,530 268
2013/10/08 21,180 21,340 21,170 21,340 152
2013/10/07 21,390 21,390 21,180 21,180 148
2013/10/04 21,400 21,590 21,290 21,590 287
2013/10/03 21,780 22,000 21,730 22,000 26
2013/10/02 22,040 22,040 21,770 21,780 85
2013/10/01 22,120 22,230 22,120 22,180 28
2013/09/30 22,000 22,230 22,000 22,190 175
2013/09/27 22,000 22,100 22,000 22,030 163
2013/09/26 22,150 22,200 22,110 22,200 19
2013/09/25 22,140 22,150 22,110 22,150 21
2013/09/24 22,000 22,100 21,960 22,090 102
2013/09/20 22,670 22,680 22,500 22,500 532
2013/09/19 22,200 22,200 21,310 22,060 106
2013/09/18 21,840 21,840 21,010 21,650 169
2013/09/17 21,410 21,980 21,410 21,800 135
2013/09/13 21,600 21,620 21,400 21,600 44
2013/09/12 21,800 21,800 21,360 21,370 377
2013/09/11 21,400 22,050 21,400 22,040 116
2013/09/10 21,400 21,600 21,300 21,560 477
2013/09/09 21,390 21,750 21,390 21,690 525
2013/09/06 21,400 21,420 21,050 21,390 227
2013/09/05 22,210 22,210 21,410 21,520 272
2013/09/04 22,180 22,270 22,180 22,220 21
2013/09/03 22,510 22,520 22,120 22,230 78
2013/09/02 22,120 22,510 22,120 22,510 13
2013/08/30 22,490 22,490 22,310 22,390 6
2013/08/29 22,370 22,510 22,370 22,420 37
2013/08/28 23,100 23,100 22,500 22,500 31
2013/08/27 23,300 23,300 22,600 22,600 101
2013/08/26 22,690 23,300 22,690 23,290 95
2013/08/23 22,980 23,450 22,950 22,970 355
2013/08/22 22,810 22,810 22,310 22,310 118
2013/08/21 22,500 22,990 22,500 22,810 21
2013/08/20 22,410 23,190 22,410 23,190 46
2013/08/19 23,170 23,170 22,910 22,910 56
2013/08/16 22,900 23,200 22,900 22,950 730
2013/08/15 22,800 22,800 22,600 22,670 702
2013/08/14 22,630 22,630 22,190 22,470 223
2013/08/13 22,290 22,340 22,280 22,340 35
2013/08/12 22,200 22,300 21,940 22,090 218
2013/08/09 21,990 22,390 21,970 22,160 183
2013/08/08 21,310 21,930 21,310 21,890 906
2013/08/07 21,650 21,860 21,650 21,800 194
2013/08/06 22,490 22,490 22,200 22,260 24
2013/08/05 22,490 22,500 22,240 22,430 44
2013/08/02 22,600 22,600 22,200 22,440 198
2013/08/01 22,180 22,260 22,120 22,260 71
2013/07/31 22,270 22,400 22,200 22,400 782
2013/07/30 22,260 22,600 22,260 22,570 67
2013/07/29 22,130 22,130 21,800 22,030 173
2013/07/26 22,890 22,890 22,610 22,640 81
2013/07/25 23,330 23,330 22,980 23,140 155
2013/07/24 23,180 23,180 23,000 23,080 86
2013/07/23 23,290 23,330 23,110 23,240 189
2013/07/22 23,250 23,570 23,250 23,450 434
2013/07/19 23,230 23,400 23,230 23,250 206
2013/07/18 22,900 22,900 22,770 22,890 51
2013/07/17 22,810 22,810 22,560 22,690 40
2013/07/16 22,700 22,900 22,700 22,800 228
2013/07/12 22,470 22,470 22,130 22,420 126
2013/07/11 22,370 22,510 22,210 22,440 461
2013/07/10 22,260 22,260 22,000 22,000 381
2013/07/09 21,660 22,350 21,660 22,350 378
2013/07/08 21,820 21,860 21,480 21,480 48
2013/07/05 21,480 21,480 21,120 21,120 98
2013/07/04 21,960 21,960 21,340 21,490 36
2013/07/03 21,390 21,840 21,380 21,660 142
2013/07/02 21,090 21,580 19,840 21,000 258
2013/07/01 20,640 20,800 20,220 20,770 210
2013/06/28 19,660 20,080 19,620 20,080 143
2013/06/27 19,360 19,890 19,280 19,510 210
2013/06/26 20,440 20,440 20,050 20,050 153
2013/06/25 20,020 20,280 20,020 20,050 105
2013/06/24 21,020 21,020 20,540 20,600 480
2013/06/21 20,170 20,520 19,930 20,520 265
2013/06/20 20,980 20,980 20,600 20,810 234
2013/06/19 21,330 21,330 21,050 21,110 374
2013/06/18 21,320 21,320 21,080 21,130 131
2013/06/17 21,580 21,710 21,480 21,690 84
2013/06/14 22,490 22,490 21,680 21,880 342
2013/06/13 22,730 22,750 22,200 22,330 481
2013/06/12 22,690 22,730 22,600 22,730 136
2013/06/11 23,490 23,700 23,400 23,400 96
2013/06/10 23,130 23,130 22,900 23,020 147
2013/06/07 23,180 23,180 22,590 22,780 218
2013/06/06 23,170 23,530 23,170 23,440 48
2013/06/05 23,420 23,590 23,420 23,560 51
2013/06/04 23,330 23,430 23,320 23,420 68
2013/06/03 23,100 23,550 23,100 23,400 155
2013/05/31 23,730 23,970 23,580 23,580 259
2013/05/30 23,500 23,790 23,500 23,520 138
2013/05/29 24,000 24,140 23,810 24,120 257
2013/05/28 23,280 23,500 23,150 23,470 78
2013/05/27 23,070 23,200 23,040 23,200 664
2013/05/24 23,380 23,680 23,300 23,320 332
2013/05/23 23,750 24,100 23,440 23,710 438
2013/05/22 23,700 23,980 23,700 23,760 183
2013/05/21 23,610 23,900 23,610 23,720 382
2013/05/20 23,620 23,740 23,500 23,500 619
2013/05/17 23,390 23,600 23,390 23,580 713
2013/05/16 23,070 23,180 23,000 23,100 205
2013/05/15 23,050 23,300 22,100 23,020 837
2013/05/14 22,650 22,800 22,580 22,650 476
2013/05/13 22,500 22,500 22,200 22,220 358
2013/05/10 22,130 22,380 22,090 22,200 949
2013/05/09 21,300 21,600 21,300 21,450 170
2013/05/08 21,180 21,280 21,080 21,230 405
2013/05/07 21,610 21,620 21,360 21,390 533
2013/05/02 20,920 20,940 20,850 20,850 268
2013/05/01 21,350 21,350 21,060 21,350 345
2013/04/30 21,480 21,580 21,320 21,430 532
2013/04/26 21,340 21,340 20,960 20,980 496
2013/04/25 20,930 21,610 20,660 21,450 377
2013/04/24 21,000 21,140 21,000 21,130 361
2013/04/23 21,170 21,170 20,800 21,170 69
2013/04/22 20,800 21,280 20,510 20,510 433
2013/04/19 20,500 20,900 20,420 20,730 265
2013/04/18 20,550 20,550 20,030 20,380 893
2013/04/17 20,900 20,910 20,660 20,910 318
2013/04/16 20,060 20,800 19,560 20,600 1,331
2013/04/15 21,800 21,890 20,500 20,960 1,763
2013/04/12 22,500 22,800 22,500 22,800 156
2013/04/11 22,290 22,400 22,200 22,400 193
2013/04/10 22,650 22,690 22,000 22,330 46
2013/04/09 22,750 22,810 21,500 22,530 917
2013/04/08 22,600 22,600 21,100 22,350 596
2013/04/05 22,120 22,500 21,000 22,060 635
2013/04/04 22,350 22,350 21,570 22,120 1,833
2013/04/03 22,500 22,500 21,950 22,400 133
2013/04/02 22,450 22,800 22,450 22,500 1,190
2013/04/01 22,530 22,800 22,300 22,600 602
2013/03/29 22,800 22,800 22,500 22,520 56
2013/03/28 22,740 22,740 22,230 22,510 165
2013/03/27 22,420 22,790 21,790 22,500 489
2013/03/26 22,620 22,620 21,000 22,260 271
2013/03/25 22,600 22,790 22,600 22,620 137
2013/03/22 22,600 22,960 22,440 22,440 91
2013/03/21 23,000 23,010 22,710 22,990 102
2013/03/19 22,710 23,090 22,710 23,000 242
2013/03/18 22,700 22,900 22,380 22,450 412
2013/03/15 23,110 23,350 23,110 23,350 446
2013/03/14 23,120 23,310 22,650 23,030 830
2013/03/13 23,200 23,400 22,580 23,150 453
2013/03/12 23,560 23,600 23,480 23,480 539
2013/03/11 23,560 23,570 23,320 23,320 1,172
2013/03/08 22,300 22,700 22,170 22,600 578
2013/03/07 21,870 22,000 21,000 21,900 668
2013/03/06 21,300 21,680 21,300 21,640 452
2013/03/05 21,010 21,200 20,800 21,000 454
2013/03/04 21,000 21,290 21,000 21,090 394
2013/03/01 21,390 21,390 21,200 21,210 331
2013/02/28 21,660 21,750 21,530 21,690 366
2013/02/27 21,430 21,750 21,430 21,640 181
2013/02/26 21,450 21,650 21,270 21,300 477
2013/02/25 21,930 21,990 21,800 21,950 306
2013/02/22 21,340 21,760 21,310 21,730 533
2013/02/21 21,970 21,990 20,770 21,560 712
2013/02/20 22,500 22,600 22,180 22,500 543
2013/02/19 22,630 22,660 22,540 22,570 89
2013/02/18 22,400 23,430 22,400 22,630 385
2013/02/15 22,620 22,620 22,240 22,280 696
2013/02/14 22,640 22,740 22,570 22,730 633
2013/02/13 22,720 22,790 22,580 22,750 667
2013/02/12 22,580 22,580 22,330 22,440 426
2013/02/08 22,300 22,300 21,950 22,080 1,204
2013/02/07 22,510 22,790 22,470 22,550 642
2013/02/06 22,440 22,790 22,440 22,710 647
2013/02/05 22,000 22,000 21,600 21,810 990
2013/02/04 22,000 22,210 21,950 22,150 882
2013/02/01 21,500 21,580 21,390 21,570 286
2013/01/31 21,500 21,500 21,370 21,390 394
2013/01/30 21,490 21,530 21,350 21,450 488
2013/01/29 21,230 21,290 21,000 21,220 299
2013/01/28 21,000 21,250 21,000 21,200 698
2013/01/25 20,620 20,690 20,610 20,640 588
2013/01/24 20,110 20,260 20,000 20,260 291
2013/01/23 20,120 20,380 20,120 20,190 198
2013/01/22 20,220 20,450 20,110 20,190 579
2013/01/21 20,550 20,550 20,210 20,400 696
2013/01/18 20,360 20,560 20,360 20,560 839
2013/01/17 20,130 20,200 19,940 20,000 542
2013/01/16 19,890 19,890 19,400 19,550 904
2013/01/15 19,770 19,870 19,680 19,680 1,075
2013/01/11 19,350 19,600 19,350 19,470 591
2013/01/10 18,930 19,090 18,650 19,090 437
2013/01/09 18,190 18,590 18,190 18,530 72
2013/01/08 18,640 18,640 18,040 18,340 613
2013/01/07 19,070 19,400 19,000 19,040 633
2013/01/04 18,980 19,000 18,770 18,950 343

このページの先頭へ