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
2023/12/29 44,870 45,400 44,850 45,270 792
2023/12/28 47,210 47,380 45,700 46,210 1,103
2023/12/27 48,050 48,450 47,420 48,150 639
2023/12/26 48,720 49,000 48,470 48,710 309
2023/12/25 49,450 49,600 47,000 49,110 948
2023/12/22 49,670 50,000 49,000 49,450 598
2023/12/21 50,000 50,000 49,100 49,250 1,088
2023/12/20 51,230 51,400 49,550 51,300 2,222
2023/12/19 48,990 50,040 48,960 49,550 1,693
2023/12/18 48,010 48,880 47,330 48,880 2,762
2023/12/15 46,500 46,740 45,900 45,910 2,222
2023/12/14 42,500 43,320 42,500 43,120 1,329
2023/12/13 42,950 42,950 42,320 42,500 746
2023/12/12 42,750 42,750 42,160 42,520 860
2023/12/11 42,380 42,600 41,800 42,500 1,636
2023/12/08 41,450 42,000 41,400 41,970 741
2023/12/07 41,680 41,820 41,420 41,790 602
2023/12/06 42,700 42,700 41,700 41,920 1,711
2023/12/05 43,990 44,000 43,130 43,500 958
2023/12/04 45,500 45,500 44,040 44,370 751
2023/12/01 45,710 45,720 45,500 45,600 276
2023/11/30 46,010 46,540 45,500 45,710 666
2023/11/29 46,520 46,900 46,370 46,370 695
2023/11/28 46,840 47,080 46,840 46,950 130
2023/11/27 47,130 47,350 46,700 47,120 361
2023/11/24 47,200 47,220 46,500 46,520 646
2023/11/22 47,780 47,780 47,300 47,400 444
2023/11/21 47,510 47,800 47,300 47,430 1,433
2023/11/20 47,850 47,950 46,700 47,090 683
2023/11/17 47,870 47,870 47,500 47,540 269
2023/11/16 48,010 48,020 46,750 47,300 583
2023/11/15 47,420 48,490 46,850 47,110 618
2023/11/14 47,250 47,450 46,850 46,910 719
2023/11/13 49,400 49,400 47,030 47,250 1,999
2023/11/10 49,610 49,620 48,960 49,000 1,248
2023/11/09 50,340 50,340 49,600 49,770 329
2023/11/08 50,500 50,500 49,790 49,810 641
2023/11/07 52,460 52,460 50,720 50,720 247
2023/11/06 51,890 52,800 50,890 51,510 344
2023/11/02 50,900 50,900 50,200 50,890 221
2023/11/01 51,660 51,660 50,230 50,900 319
2023/10/31 51,360 51,360 50,200 51,020 326
2023/10/30 53,310 53,310 50,310 50,650 794
2023/10/27 55,020 55,380 51,900 52,310 1,580
2023/10/26 53,100 54,860 52,250 54,860 1,115
2023/10/25 51,490 52,320 50,210 52,320 1,820
2023/10/24 49,720 50,300 49,560 50,080 408
2023/10/23 49,500 49,500 49,020 49,020 897
2023/10/20 49,990 50,240 49,740 49,940 503
2023/10/19 50,900 50,900 49,990 49,990 1,111
2023/10/18 51,200 51,200 50,600 51,000 222
2023/10/17 51,330 51,340 50,810 51,100 530
2023/10/16 51,750 51,750 51,180 51,320 247
2023/10/13 51,110 51,220 50,710 51,100 242
2023/10/12 51,700 51,900 51,510 51,690 165
2023/10/11 51,460 51,700 51,330 51,700 208
2023/10/10 50,760 50,970 50,230 50,700 463
2023/10/06 51,020 51,200 50,110 50,210 934
2023/10/05 51,660 52,200 51,600 52,200 274
2023/10/04 52,190 52,410 51,650 51,660 540
2023/10/03 53,330 53,420 52,500 53,280 350
2023/10/02 55,060 55,160 54,200 54,490 201
2023/09/29 55,490 55,770 54,300 55,500 1,062
2023/09/28 54,550 54,550 53,710 53,730 213
2023/09/27 54,030 54,530 54,030 54,400 56
2023/09/26 54,390 54,400 54,050 54,140 200
2023/09/25 54,600 54,880 54,350 54,560 583
2023/09/22 54,320 54,950 54,120 54,950 250
2023/09/21 54,480 54,520 54,190 54,400 288
2023/09/20 54,310 54,550 54,300 54,480 164
2023/09/19 54,180 54,200 53,830 54,090 145
2023/09/15 54,130 54,190 53,400 54,180 231
2023/09/14 53,820 54,300 53,820 54,000 405
2023/09/13 53,260 53,650 52,970 53,260 324
2023/09/12 52,330 52,760 52,310 52,730 175
2023/09/11 52,520 52,520 51,860 52,330 409
2023/09/08 52,670 53,110 52,480 52,920 219
2023/09/07 52,610 52,970 52,400 52,400 184
2023/09/06 53,100 53,400 52,650 52,800 323
2023/09/05 52,710 52,820 52,650 52,800 75
2023/09/04 52,880 52,880 52,560 52,880 135
2023/09/01 52,860 52,930 52,660 52,880 176
2023/08/31 53,280 53,280 52,750 53,130 171
2023/08/30 53,640 54,080 53,030 53,660 648
2023/08/29 53,710 53,710 52,980 53,650 163
2023/08/28 52,990 52,990 52,580 52,710 177
2023/08/25 53,320 53,320 52,800 52,800 158
2023/08/24 53,970 54,100 53,700 53,700 127
2023/08/23 53,420 53,870 53,420 53,580 145
2023/08/22 53,130 53,330 53,020 53,330 52
2023/08/21 53,150 53,500 53,040 53,450 183
2023/08/18 51,900 52,630 51,700 52,590 146
2023/08/17 52,040 52,210 51,800 51,990 174
2023/08/16 53,000 53,000 52,710 52,710 186
2023/08/15 54,190 54,190 53,150 53,850 319
2023/08/14 55,080 55,190 54,330 54,700 1,153
2023/08/10 52,110 52,380 52,080 52,380 226
2023/08/09 52,000 52,230 51,880 52,040 270
2023/08/08 52,290 52,540 52,200 52,310 101
2023/08/07 52,550 52,940 52,550 52,570 46
2023/08/04 52,460 52,900 52,460 52,780 50
2023/08/03 52,020 52,650 52,020 52,410 53
2023/08/02 52,510 52,710 52,110 52,530 173
2023/08/01 53,520 53,610 52,990 53,040 362
2023/07/31 51,720 52,200 51,620 51,900 351
2023/07/28 51,980 52,030 51,210 51,390 706
2023/07/27 52,560 52,680 52,150 52,620 369
2023/07/26 53,500 53,600 53,210 53,380 79
2023/07/25 53,540 53,550 53,300 53,500 103
2023/07/24 53,430 53,800 53,300 53,310 141
2023/07/21 53,130 53,230 53,000 53,150 106
2023/07/20 53,780 53,780 53,420 53,430 133
2023/07/19 53,710 54,000 53,420 53,420 229
2023/07/18 52,270 52,940 52,270 52,740 186
2023/07/14 53,110 53,110 52,290 52,550 216
2023/07/13 52,860 53,300 52,720 53,300 531
2023/07/12 52,610 52,700 52,110 52,190 687
2023/07/11 52,820 53,020 52,500 52,570 475
2023/07/10 53,000 53,750 53,000 53,040 292
2023/07/07 53,540 53,590 53,280 53,520 177
2023/07/06 53,580 53,940 53,540 53,550 73
2023/07/05 53,570 54,340 53,510 53,570 204
2023/07/04 53,400 54,090 53,400 53,980 520
2023/07/03 53,450 53,790 53,000 53,400 774
2023/06/30 53,920 54,450 53,450 54,450 703
2023/06/29 54,500 54,700 54,000 54,550 1,115
2023/06/28 56,160 56,160 54,900 55,190 681
2023/06/27 55,220 56,700 55,190 56,600 710
2023/06/26 55,300 55,300 55,020 55,080 143
2023/06/23 55,140 55,310 54,800 55,100 1,996
2023/06/22 57,000 57,000 56,540 56,890 359
2023/06/21 58,000 58,000 57,510 57,720 75
2023/06/20 58,700 58,700 58,030 58,130 108
2023/06/19 59,200 59,200 58,500 58,900 277
2023/06/16 57,580 58,490 57,190 58,490 450
2023/06/15 57,530 57,700 56,700 56,740 485
2023/06/14 56,700 56,910 56,680 56,680 183
2023/06/13 56,000 56,570 56,000 56,570 175
2023/06/12 55,430 56,280 55,400 55,780 576
2023/06/09 57,000 57,100 56,000 57,100 629
2023/06/08 58,900 58,900 57,040 57,590 384
2023/06/07 58,730 58,730 58,200 58,610 79
2023/06/06 58,560 58,800 58,120 58,240 70
2023/06/05 58,620 58,750 58,140 58,680 153
2023/06/02 57,870 57,900 57,350 57,900 109
2023/06/01 57,260 57,760 57,260 57,310 565
2023/05/31 58,990 59,190 58,500 59,140 233
2023/05/30 59,300 59,500 59,010 59,500 47
2023/05/29 59,270 59,300 58,690 59,000 57
2023/05/26 59,480 59,480 58,580 58,630 151
2023/05/25 58,930 59,120 58,500 58,770 420
2023/05/24 59,700 59,840 59,500 59,840 274
2023/05/23 60,720 60,730 59,660 59,930 194
2023/05/22 60,730 61,510 60,010 60,010 409
2023/05/19 59,800 59,800 59,340 59,430 422
2023/05/18 60,020 60,280 59,820 60,020 197
2023/05/17 60,510 60,950 60,130 60,130 208
2023/05/16 60,850 61,370 60,510 60,510 230
2023/05/15 61,030 61,050 60,800 60,850 284
2023/05/12 62,670 62,670 61,500 61,690 315
2023/05/11 63,000 63,200 62,870 63,110 482
2023/05/10 62,240 62,540 62,000 62,110 453
2023/05/09 62,390 62,390 61,180 61,850 334
2023/05/08 59,870 60,150 59,620 60,000 235
2023/05/02 59,840 60,000 58,900 59,660 311
2023/05/01 59,920 60,300 59,920 60,000 305
2023/04/28 59,730 61,800 59,450 59,970 453
2023/04/27 59,410 59,950 59,030 59,900 216
2023/04/26 60,000 60,000 58,800 58,870 578
2023/04/25 60,380 60,950 60,120 60,440 654
2023/04/24 62,760 63,290 62,330 62,820 258
2023/04/21 62,980 63,290 62,330 62,330 772
2023/04/20 65,060 65,100 63,310 63,800 1,002
2023/04/19 64,290 64,790 64,170 64,700 1,431
2023/04/18 61,900 62,700 61,820 62,480 1,227
2023/04/17 60,400 60,400 59,740 60,000 714
2023/04/14 60,400 60,400 58,870 59,740 649
2023/04/13 58,000 58,030 57,770 58,010 227
2023/04/12 57,570 57,870 57,570 57,840 239
2023/04/11 57,510 57,520 57,210 57,300 90
2023/04/10 58,000 58,000 57,610 57,850 167
2023/04/07 57,790 57,800 56,790 57,530 150
2023/04/06 56,800 56,800 56,510 56,730 415
2023/04/05 58,280 58,280 57,290 57,920 305
2023/04/04 58,860 58,860 58,400 58,400 319
2023/04/03 58,300 58,510 58,250 58,490 319
2023/03/31 57,490 58,250 57,490 58,190 302
2023/03/30 56,460 56,750 56,400 56,720 217
2023/03/29 55,060 55,500 55,060 55,500 167
2023/03/28 55,450 55,450 55,000 55,060 214
2023/03/27 55,160 55,350 54,930 55,030 688
2023/03/24 56,380 56,480 55,800 55,800 327
2023/03/23 56,950 57,020 56,390 56,390 282
2023/03/22 56,620 56,620 55,430 56,000 716
2023/03/20 57,400 57,400 56,630 56,630 568
2023/03/17 59,500 60,470 57,500 57,510 771
2023/03/16 58,720 59,160 58,070 58,820 262
2023/03/15 60,060 60,350 59,790 60,340 737
2023/03/14 58,700 58,890 57,640 58,350 803
2023/03/13 57,400 58,090 56,750 56,900 765
2023/03/10 58,070 58,070 57,400 57,400 259
2023/03/09 58,110 58,110 57,400 57,500 906
2023/03/08 59,370 59,370 58,500 58,690 1,380
2023/03/07 59,550 60,140 59,520 60,060 225
2023/03/06 60,000 60,400 59,900 60,380 244
2023/03/03 59,880 60,000 59,880 60,000 264
2023/03/02 59,970 60,000 59,870 59,870 355
2023/03/01 60,060 60,240 59,950 59,950 235
2023/02/28 60,310 60,320 59,910 60,220 84
2023/02/27 59,900 59,900 59,630 59,900 478
2023/02/24 60,620 60,620 59,500 60,120 927
2023/02/22 62,020 63,050 62,000 62,210 330
2023/02/21 60,840 61,250 60,800 61,200 366
2023/02/20 60,990 60,990 60,640 60,800 300
2023/02/17 60,410 62,000 60,310 60,710 548
2023/02/16 60,640 60,640 60,040 60,200 793
2023/02/15 61,660 61,720 60,920 60,950 808
2023/02/14 63,100 63,480 62,780 62,830 325
2023/02/13 65,000 65,000 62,810 62,820 996
2023/02/10 65,290 65,550 64,980 65,130 334
2023/02/09 65,380 66,000 65,150 66,000 674
2023/02/08 65,400 65,490 65,090 65,090 646
2023/02/07 65,330 65,370 64,950 65,370 295
2023/02/06 65,470 65,470 65,100 65,380 63
2023/02/03 65,590 65,590 65,020 65,100 165
2023/02/02 65,500 65,630 65,120 65,630 482
2023/02/01 65,730 65,940 65,030 65,080 158
2023/01/31 65,920 66,190 65,520 65,520 227
2023/01/30 66,240 66,240 65,450 65,700 795
2023/01/27 67,070 67,260 66,660 66,670 432
2023/01/26 67,660 67,990 66,910 67,780 394
2023/01/25 68,000 68,990 67,940 68,470 163
2023/01/24 67,680 67,940 67,660 67,660 100
2023/01/23 67,800 67,920 67,670 67,670 110
2023/01/20 67,790 68,000 67,560 68,000 186
2023/01/19 67,340 67,340 65,500 66,400 523
2023/01/18 67,830 69,270 67,320 67,320 607
2023/01/17 68,290 68,510 68,000 68,050 107
2023/01/16 69,040 69,040 68,010 68,420 291
2023/01/13 69,760 69,760 69,410 69,410 147
2023/01/12 69,880 70,240 69,750 69,760 188
2023/01/11 69,960 70,500 69,520 70,370 210
2023/01/10 70,500 70,500 69,590 69,660 254
2023/01/06 69,660 70,770 69,510 70,500 113
2023/01/05 70,620 70,860 69,660 70,500 301
2023/01/04 67,770 68,690 67,510 68,620 495

このページの先頭へ