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
2016/12/30 23,960 24,280 23,830 24,050 17
2016/12/29 23,760 24,230 23,760 23,960 34
2016/12/28 24,350 24,370 24,180 24,180 91
2016/12/27 24,440 24,440 23,750 23,850 125
2016/12/26 24,000 24,500 24,000 24,470 31
2016/12/22 23,860 23,890 23,600 23,700 218
2016/12/21 23,850 23,990 23,820 23,860 68
2016/12/20 24,400 24,400 23,210 23,690 123
2016/12/19 25,100 25,100 24,800 24,800 81
2016/12/16 25,600 25,600 24,400 25,150 212
2016/12/15 25,800 25,900 25,700 25,890 107
2016/12/14 25,430 25,600 25,430 25,500 84
2016/12/13 25,160 25,600 25,160 25,400 15
2016/12/12 25,380 25,800 25,380 25,660 132
2016/12/09 25,300 25,620 25,210 25,580 175
2016/12/08 25,100 25,510 25,080 25,300 224
2016/12/07 25,210 25,550 25,210 25,360 443
2016/12/06 25,500 25,970 25,500 25,710 168
2016/12/05 26,120 26,120 25,400 25,480 190
2016/12/02 26,300 26,300 26,000 26,190 422
2016/12/01 26,750 26,790 26,300 26,790 638
2016/11/30 26,280 26,280 26,000 26,000 414
2016/11/29 25,500 26,000 25,350 25,850 446
2016/11/28 25,000 25,600 24,990 25,350 344
2016/11/25 25,070 25,390 24,730 24,730 557
2016/11/24 24,970 25,300 24,970 25,300 458
2016/11/22 24,210 24,870 24,200 24,870 532
2016/11/21 23,900 24,440 23,900 24,150 366
2016/11/18 24,210 24,350 23,900 24,080 309
2016/11/17 23,220 23,900 23,160 23,900 524
2016/11/16 23,000 23,540 23,000 23,390 553
2016/11/15 21,510 23,000 21,510 22,900 661
2016/11/14 22,640 22,640 21,090 21,900 226
2016/11/11 22,010 22,500 22,000 22,420 669
2016/11/10 21,500 21,960 21,490 21,770 422
2016/11/09 21,000 21,360 20,470 20,470 241
2016/11/08 20,340 20,650 20,210 20,500 217
2016/11/07 20,100 20,100 19,700 19,700 36
2016/11/04 19,980 19,980 19,020 19,800 197
2016/11/02 20,320 20,320 19,910 20,000 16
2016/11/01 20,090 20,200 19,980 20,200 5
2016/10/31 20,280 20,280 19,770 20,090 41
2016/10/28 20,050 20,050 19,700 19,980 326
2016/10/27 19,910 20,100 19,900 20,100 36
2016/10/26 20,150 20,200 20,100 20,100 27
2016/10/25 20,100 20,200 20,100 20,100 12
2016/10/24 19,780 19,990 19,610 19,990 49
2016/10/21 20,080 20,140 19,870 19,870 212
2016/10/20 20,110 20,280 20,110 20,160 30
2016/10/19 20,180 20,390 20,180 20,360 19
2016/10/18 20,270 20,500 20,270 20,340 11
2016/10/17 20,200 20,280 20,200 20,280 2
2016/10/14 20,290 20,290 20,150 20,160 30
2016/10/13 20,440 20,500 20,410 20,430 24
2016/10/12 20,670 20,670 20,410 20,440 46
2016/10/11 21,290 21,290 21,100 21,100 6
2016/10/07 21,200 21,200 21,020 21,020 51
2016/10/06 21,430 21,430 21,300 21,310 66
2016/10/05 21,400 21,400 21,400 21,400 4
2016/10/04 21,410 21,700 21,410 21,650 156
2016/10/03 21,620 22,200 21,620 22,200 77
2016/09/30 21,650 22,120 21,650 22,120 101
2016/09/29 21,260 22,160 21,260 21,650 427
2016/09/28 21,010 21,010 21,010 21,010 2
2016/09/27 21,300 21,300 21,200 21,280 10
2016/09/26 21,450 21,450 21,450 21,450 30
2016/09/23 21,440 21,440 20,800 20,800 10
2016/09/21 21,430 21,430 20,010 20,710 113
2016/09/20 20,890 21,450 20,710 21,450 338
2016/09/16 20,500 20,610 20,400 20,400 35
2016/09/15 20,500 20,630 20,400 20,400 77
2016/09/14 20,570 20,600 20,510 20,600 74
2016/09/13 21,050 21,050 20,530 20,570 51
2016/09/12 21,200 21,200 20,880 21,050 8
2016/09/09 21,350 21,360 21,350 21,360 7
2016/09/08 20,990 21,490 20,990 21,460 36
2016/09/07 21,030 21,600 21,030 21,400 34
2016/09/06 20,990 21,020 20,820 21,020 45
2016/09/05 20,540 21,000 20,540 20,720 105
2016/09/02 21,050 21,050 21,000 21,000 13
2016/09/01 21,200 21,210 21,200 21,200 42
2016/08/31 21,100 21,500 21,100 21,500 29
2016/08/30 21,300 21,710 21,000 21,500 54
2016/08/29 21,240 21,400 21,240 21,300 159
2016/08/26 20,880 21,230 20,880 21,230 239
2016/08/25 20,730 21,120 20,720 20,830 22
2016/08/24 21,670 21,670 20,940 21,130 116
2016/08/23 21,550 21,550 20,810 20,810 44
2016/08/22 21,500 21,700 21,500 21,600 48
2016/08/19 21,500 21,630 21,290 21,610 25
2016/08/18 21,100 21,270 21,100 21,270 7
2016/08/17 21,400 21,550 21,300 21,490 49
2016/08/16 21,820 21,820 21,010 21,410 52
2016/08/15 21,440 21,450 21,110 21,400 52
2016/08/12 21,900 21,900 21,400 21,550 12
2016/08/10 21,500 22,200 21,500 21,920 123
2016/08/09 20,920 21,640 20,920 21,500 66
2016/08/08 21,100 21,480 20,920 20,920 44
2016/08/05 21,120 21,280 21,000 21,200 179
2016/08/04 21,660 21,780 21,220 21,280 172
2016/08/03 22,200 22,200 21,830 21,950 122
2016/08/02 21,800 22,400 21,800 22,400 173
2016/08/01 21,710 22,100 21,710 21,800 98
2016/07/29 22,380 22,400 22,110 22,190 116
2016/07/28 22,070 22,390 22,070 22,380 117
2016/07/27 22,000 22,100 21,610 22,070 97
2016/07/26 21,980 22,000 21,540 21,570 36
2016/07/25 21,990 22,100 21,130 21,980 192
2016/07/22 21,790 22,020 21,680 21,990 303
2016/07/21 20,800 21,590 20,790 21,590 460
2016/07/20 20,540 20,940 20,540 20,620 211
2016/07/19 21,000 21,000 20,330 20,450 49
2016/07/15 20,500 21,000 20,500 20,540 380
2016/07/14 20,200 20,500 20,190 20,500 248
2016/07/13 19,700 20,310 18,960 20,200 400
2016/07/12 19,250 19,500 19,130 19,500 159
2016/07/11 18,800 19,180 18,150 19,180 204
2016/07/08 18,790 18,800 18,790 18,800 7
2016/07/07 18,970 19,000 18,780 18,790 62
2016/07/06 18,500 18,990 18,500 18,990 140
2016/07/05 19,140 19,140 18,600 18,650 454
2016/07/04 18,780 19,180 18,780 19,020 243
2016/07/01 18,800 18,880 18,760 18,880 125
2016/06/30 18,500 18,660 18,110 18,520 194
2016/06/29 17,930 18,060 17,900 17,920 134
2016/06/28 17,260 17,500 17,260 17,400 46
2016/06/27 17,580 17,580 17,190 17,260 288
2016/06/24 17,900 18,000 17,000 17,180 161
2016/06/23 17,790 17,930 17,790 17,900 17
2016/06/22 17,450 17,780 17,450 17,780 22
2016/06/21 17,440 17,480 17,370 17,440 49
2016/06/20 17,010 17,600 17,010 17,200 262
2016/06/17 17,320 17,500 17,300 17,300 26
2016/06/16 17,500 17,720 17,000 17,320 142
2016/06/15 17,600 17,760 17,530 17,760 91
2016/06/14 17,760 17,790 17,700 17,720 46
2016/06/13 18,290 18,290 17,500 17,750 303
2016/06/10 18,340 18,480 18,340 18,480 19
2016/06/09 18,450 18,460 18,440 18,450 23
2016/06/08 18,300 18,450 18,300 18,450 105
2016/06/07 18,310 18,370 18,260 18,260 26
2016/06/06 18,470 18,470 18,070 18,300 52
2016/06/03 18,570 18,570 17,860 18,070 250
2016/06/02 18,600 18,600 18,570 18,570 52
2016/06/01 18,610 18,620 18,610 18,610 5
2016/05/31 18,530 18,670 18,530 18,660 30
2016/05/30 18,650 18,650 18,400 18,500 39
2016/05/27 18,500 18,600 18,480 18,480 54
2016/05/26 18,490 18,630 18,290 18,400 71
2016/05/25 18,500 18,500 18,240 18,500 129
2016/05/24 18,890 19,280 18,170 18,310 100
2016/05/23 19,100 19,220 18,870 18,890 115
2016/05/20 19,160 19,240 19,050 19,100 119
2016/05/19 19,220 19,340 19,220 19,340 13
2016/05/18 19,710 19,710 19,470 19,510 56
2016/05/17 19,710 19,720 19,710 19,710 22
2016/05/16 19,700 19,750 19,700 19,710 28
2016/05/13 19,740 20,000 19,740 20,000 20
2016/05/12 19,810 19,850 19,740 19,850 26
2016/05/11 19,500 20,370 19,500 19,670 52
2016/05/10 19,550 19,560 19,470 19,560 31
2016/05/09 19,950 20,000 19,890 19,890 25
2016/05/06 20,150 20,310 19,790 19,790 88
2016/05/02 20,320 20,620 20,080 20,270 118
2016/04/28 20,700 20,800 20,300 20,320 98
2016/04/27 20,550 20,550 20,000 20,050 102
2016/04/26 20,100 20,490 20,100 20,300 33
2016/04/25 20,600 20,790 20,010 20,330 193
2016/04/22 20,090 20,500 20,040 20,500 457
2016/04/21 19,550 20,000 19,510 20,000 350
2016/04/20 19,000 19,500 19,000 19,010 153
2016/04/19 18,800 18,800 18,580 18,580 14
2016/04/18 18,790 18,930 18,510 18,650 88
2016/04/15 18,830 18,830 18,800 18,800 16
2016/04/14 18,340 18,450 18,210 18,450 192
2016/04/13 18,850 18,850 18,340 18,340 36
2016/04/12 18,390 18,450 18,220 18,450 122
2016/04/11 18,020 18,190 18,010 18,010 18
2016/04/08 18,010 18,100 17,950 18,010 40
2016/04/07 18,600 18,600 18,200 18,200 188
2016/04/06 18,820 18,820 18,530 18,540 11
2016/04/05 18,860 18,980 18,710 18,820 30
2016/04/04 19,410 19,450 19,200 19,400 74
2016/04/01 19,600 19,800 19,400 19,510 80
2016/03/31 19,580 19,580 19,400 19,410 69
2016/03/30 19,300 19,840 19,300 19,630 14
2016/03/29 19,510 19,760 19,510 19,610 14
2016/03/28 19,000 19,960 19,000 19,510 256
2016/03/25 20,000 20,000 19,330 19,330 128
2016/03/24 20,350 20,350 19,500 19,890 94
2016/03/23 20,160 20,760 20,160 20,350 185
2016/03/22 20,170 20,510 20,120 20,510 290
2016/03/18 19,990 20,150 19,990 20,090 120
2016/03/17 19,760 20,010 19,760 19,990 164
2016/03/16 19,610 19,790 19,600 19,790 90
2016/03/15 19,900 19,900 19,500 19,650 75
2016/03/14 19,900 19,990 19,510 19,920 194
2016/03/11 19,900 19,910 19,750 19,860 103
2016/03/10 19,900 19,900 19,630 19,900 56
2016/03/09 19,600 19,670 19,200 19,670 205
2016/03/08 19,810 19,960 19,810 19,910 246
2016/03/07 19,000 19,590 19,000 19,380 286
2016/03/04 18,410 18,870 18,410 18,700 365
2016/03/03 18,250 18,300 17,890 18,010 84
2016/03/02 17,500 17,940 17,500 17,920 237
2016/03/01 17,050 17,300 17,050 17,260 101
2016/02/29 17,080 17,100 17,010 17,010 49
2016/02/26 17,070 17,480 17,070 17,080 27
2016/02/25 17,200 17,200 16,930 17,060 243
2016/02/24 17,400 17,400 17,340 17,400 28
2016/02/23 17,570 17,570 17,300 17,440 208
2016/02/22 17,750 17,750 17,550 17,600 67
2016/02/19 18,050 18,050 17,770 17,850 150
2016/02/18 18,000 18,980 18,000 18,270 40
2016/02/17 17,940 18,030 17,940 18,030 22
2016/02/16 18,580 18,580 17,950 18,030 36
2016/02/15 18,700 18,700 17,900 18,450 129
2016/02/12 17,950 18,010 17,900 17,900 205
2016/02/10 18,470 18,470 18,110 18,120 149
2016/02/09 18,490 18,490 18,300 18,300 125
2016/02/08 18,490 18,490 18,280 18,450 14
2016/02/05 18,470 18,670 18,470 18,500 13
2016/02/04 18,890 18,890 18,530 18,680 103
2016/02/03 18,550 18,550 18,110 18,280 107
2016/02/02 19,000 19,000 18,730 18,800 67
2016/02/01 18,300 18,900 18,300 18,670 67
2016/01/29 18,290 18,290 18,200 18,280 47
2016/01/28 17,930 18,340 17,930 18,300 90
2016/01/27 18,480 18,480 18,010 18,170 53
2016/01/26 18,000 18,000 17,810 17,850 84
2016/01/25 18,410 18,410 18,000 18,000 94
2016/01/22 18,000 18,180 17,900 18,010 169
2016/01/21 17,800 18,520 17,700 17,700 349
2016/01/20 18,100 18,110 17,840 18,060 134
2016/01/19 17,620 17,720 17,620 17,690 64
2016/01/18 17,500 17,820 17,500 17,620 97
2016/01/15 17,990 18,060 17,840 17,850 206
2016/01/14 17,850 17,850 17,540 17,580 241
2016/01/13 18,050 18,050 17,300 17,450 601
2016/01/12 18,540 18,580 17,900 18,100 961
2016/01/08 18,690 19,000 18,550 18,940 452
2016/01/07 19,100 19,100 18,540 18,650 1,855
2016/01/06 20,000 20,930 19,990 20,080 172
2016/01/05 20,290 20,290 20,080 20,150 286
2016/01/04 20,890 20,890 20,500 20,740 61

このページの先頭へ