パルマ(3461)の株価時系列情報
パルマ(3461)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 536 | 536 | 531 | 534 | 3,800 |
| 2025/07/30 | 534 | 536 | 532 | 536 | 2,400 |
| 2025/07/29 | 535 | 535 | 531 | 531 | 4,000 |
| 2025/07/28 | 535 | 535 | 529 | 535 | 9,200 |
| 2025/07/25 | 532 | 535 | 530 | 530 | 8,200 |
| 2025/07/24 | 537 | 537 | 532 | 532 | 4,100 |
| 2025/07/23 | 532 | 535 | 531 | 531 | 2,400 |
| 2025/07/22 | 537 | 538 | 530 | 530 | 8,600 |
| 2025/07/18 | 530 | 531 | 528 | 531 | 3,700 |
| 2025/07/17 | 529 | 530 | 527 | 527 | 2,700 |
| 2025/07/16 | 530 | 534 | 528 | 528 | 4,300 |
| 2025/07/15 | 530 | 530 | 527 | 527 | 3,800 |
| 2025/07/14 | 531 | 531 | 526 | 528 | 4,000 |
| 2025/07/11 | 526 | 527 | 524 | 526 | 4,400 |
| 2025/07/10 | 525 | 526 | 521 | 523 | 4,500 |
| 2025/07/09 | 524 | 525 | 520 | 525 | 3,200 |
| 2025/07/08 | 519 | 524 | 518 | 523 | 3,600 |
| 2025/07/07 | 522 | 522 | 519 | 519 | 4,500 |
| 2025/07/04 | 521 | 521 | 519 | 521 | 2,400 |
| 2025/07/03 | 520 | 520 | 518 | 520 | 1,700 |
| 2025/07/02 | 523 | 523 | 519 | 520 | 3,400 |
| 2025/07/01 | 521 | 522 | 519 | 520 | 2,400 |
| 2025/06/30 | 520 | 522 | 520 | 522 | 5,400 |
| 2025/06/27 | 517 | 520 | 517 | 520 | 3,900 |
| 2025/06/26 | 517 | 520 | 516 | 517 | 3,700 |
| 2025/06/25 | 521 | 522 | 516 | 517 | 3,400 |
| 2025/06/24 | 523 | 523 | 519 | 521 | 2,400 |
| 2025/06/23 | 519 | 520 | 518 | 519 | 5,200 |
| 2025/06/20 | 519 | 521 | 516 | 520 | 3,400 |
| 2025/06/19 | 517 | 524 | 515 | 515 | 4,600 |
| 2025/06/18 | 518 | 521 | 514 | 516 | 6,300 |
| 2025/06/17 | 509 | 560 | 506 | 513 | 97,400 |
| 2025/06/16 | 515 | 515 | 504 | 504 | 14,700 |
| 2025/06/13 | 514 | 514 | 502 | 511 | 8,100 |
| 2025/06/12 | 519 | 519 | 510 | 512 | 7,600 |
| 2025/06/11 | 510 | 515 | 510 | 515 | 4,100 |
| 2025/06/10 | 503 | 511 | 503 | 508 | 6,500 |
| 2025/06/09 | 507 | 507 | 495 | 502 | 16,300 |
| 2025/06/06 | 518 | 520 | 496 | 499 | 20,900 |
| 2025/06/05 | 527 | 528 | 510 | 518 | 21,200 |
| 2025/06/04 | 527 | 529 | 525 | 525 | 5,100 |
| 2025/06/03 | 529 | 529 | 520 | 527 | 8,800 |
| 2025/06/02 | 523 | 529 | 522 | 528 | 7,900 |
| 2025/05/30 | 530 | 532 | 512 | 522 | 15,000 |
| 2025/05/29 | 531 | 532 | 525 | 528 | 3,400 |
| 2025/05/28 | 532 | 534 | 527 | 530 | 3,100 |
| 2025/05/27 | 531 | 535 | 527 | 530 | 2,100 |
| 2025/05/26 | 525 | 537 | 524 | 537 | 2,800 |
| 2025/05/23 | 533 | 539 | 508 | 529 | 14,800 |
| 2025/05/22 | 539 | 540 | 526 | 527 | 9,600 |
| 2025/05/21 | 542 | 547 | 535 | 537 | 16,600 |
| 2025/05/20 | 536 | 539 | 534 | 536 | 4,400 |
| 2025/05/19 | 526 | 549 | 526 | 534 | 5,600 |
| 2025/05/16 | 535 | 539 | 526 | 529 | 6,500 |
| 2025/05/15 | 534 | 535 | 525 | 535 | 5,200 |
| 2025/05/14 | 533 | 534 | 520 | 534 | 9,700 |
| 2025/05/13 | 535 | 539 | 520 | 534 | 7,700 |
| 2025/05/12 | 538 | 540 | 531 | 535 | 5,200 |
| 2025/05/09 | 533 | 555 | 520 | 528 | 39,900 |
| 2025/05/08 | 538 | 538 | 529 | 529 | 5,800 |
| 2025/05/07 | 530 | 539 | 528 | 531 | 12,000 |
| 2025/05/02 | 527 | 534 | 527 | 528 | 3,600 |
| 2025/05/01 | 532 | 535 | 525 | 525 | 3,100 |
| 2025/04/30 | 531 | 535 | 527 | 532 | 5,800 |
| 2025/04/28 | 519 | 541 | 519 | 530 | 9,600 |
| 2025/04/25 | 519 | 527 | 517 | 518 | 5,100 |
| 2025/04/24 | 521 | 530 | 517 | 517 | 10,000 |
| 2025/04/23 | 522 | 528 | 521 | 521 | 9,600 |
| 2025/04/22 | 528 | 528 | 521 | 522 | 3,700 |
| 2025/04/21 | 524 | 527 | 521 | 524 | 7,000 |
| 2025/04/18 | 515 | 520 | 514 | 520 | 4,000 |
| 2025/04/17 | 513 | 518 | 512 | 512 | 3,100 |
| 2025/04/16 | 509 | 518 | 509 | 512 | 9,500 |
| 2025/04/15 | 486 | 507 | 486 | 504 | 6,300 |
| 2025/04/14 | 482 | 485 | 480 | 482 | 3,900 |
| 2025/04/11 | 472 | 481 | 463 | 481 | 4,700 |
| 2025/04/10 | 483 | 483 | 464 | 472 | 5,400 |
| 2025/04/09 | 446 | 465 | 444 | 451 | 5,900 |
| 2025/04/08 | 445 | 462 | 436 | 461 | 10,300 |
| 2025/04/07 | 420 | 442 | 408 | 416 | 19,700 |
| 2025/04/04 | 487 | 487 | 425 | 447 | 25,800 |
| 2025/04/03 | 504 | 507 | 490 | 495 | 17,900 |
| 2025/04/02 | 515 | 515 | 507 | 508 | 4,200 |
| 2025/04/01 | 507 | 515 | 507 | 515 | 5,100 |
| 2025/03/31 | 513 | 513 | 507 | 507 | 6,800 |
| 2025/03/28 | 512 | 530 | 510 | 513 | 9,600 |
| 2025/03/27 | 518 | 518 | 511 | 511 | 6,700 |
| 2025/03/26 | 515 | 515 | 511 | 515 | 5,600 |
| 2025/03/25 | 515 | 515 | 512 | 514 | 5,200 |
| 2025/03/24 | 517 | 518 | 511 | 515 | 32,000 |
| 2025/03/21 | 518 | 518 | 511 | 511 | 6,500 |
| 2025/03/19 | 513 | 515 | 510 | 511 | 7,900 |
| 2025/03/18 | 516 | 516 | 509 | 511 | 9,700 |
| 2025/03/17 | 513 | 517 | 513 | 513 | 6,100 |
| 2025/03/14 | 520 | 520 | 512 | 517 | 3,400 |
| 2025/03/13 | 524 | 524 | 512 | 512 | 8,000 |
| 2025/03/12 | 510 | 519 | 510 | 516 | 7,100 |
| 2025/03/11 | 524 | 524 | 502 | 507 | 11,000 |
| 2025/03/10 | 515 | 520 | 509 | 516 | 9,900 |
| 2025/03/07 | 511 | 522 | 510 | 516 | 29,400 |
| 2025/03/06 | 533 | 535 | 525 | 526 | 9,700 |
| 2025/03/05 | 546 | 546 | 528 | 533 | 12,400 |
| 2025/03/04 | 562 | 562 | 529 | 542 | 33,500 |
| 2025/03/03 | 541 | 544 | 520 | 535 | 70,800 |
| 2025/02/28 | 510 | 515 | 506 | 511 | 11,000 |
| 2025/02/27 | 520 | 520 | 508 | 510 | 12,900 |
| 2025/02/26 | 508 | 555 | 502 | 519 | 88,300 |
| 2025/02/25 | 506 | 509 | 503 | 507 | 7,200 |
| 2025/02/21 | 510 | 511 | 503 | 503 | 7,000 |
| 2025/02/20 | 509 | 509 | 502 | 502 | 4,200 |
| 2025/02/19 | 501 | 513 | 496 | 507 | 13,300 |
| 2025/02/18 | 500 | 507 | 498 | 501 | 6,100 |
| 2025/02/17 | 499 | 506 | 499 | 499 | 11,700 |
| 2025/02/14 | 509 | 510 | 497 | 497 | 26,300 |
| 2025/02/13 | 509 | 515 | 508 | 508 | 8,600 |
| 2025/02/12 | 523 | 523 | 507 | 509 | 17,000 |
| 2025/02/10 | 526 | 526 | 505 | 506 | 42,200 |
| 2025/02/07 | 565 | 636 | 536 | 536 | 171,200 |
| 2025/02/06 | 551 | 566 | 550 | 555 | 14,100 |
| 2025/02/05 | 536 | 555 | 536 | 549 | 19,700 |
| 2025/02/04 | 534 | 544 | 530 | 536 | 11,300 |
| 2025/02/03 | 519 | 543 | 517 | 533 | 14,300 |
| 2025/01/31 | 536 | 539 | 527 | 528 | 14,000 |
| 2025/01/30 | 522 | 530 | 519 | 529 | 11,100 |
| 2025/01/29 | 528 | 530 | 521 | 521 | 8,500 |
| 2025/01/28 | 523 | 532 | 520 | 520 | 8,400 |
| 2025/01/27 | 528 | 536 | 520 | 523 | 9,100 |
| 2025/01/24 | 500 | 545 | 494 | 525 | 34,400 |
| 2025/01/23 | 508 | 510 | 491 | 502 | 23,500 |
| 2025/01/22 | 525 | 525 | 511 | 511 | 10,600 |
| 2025/01/21 | 522 | 523 | 508 | 517 | 17,500 |
| 2025/01/20 | 523 | 529 | 522 | 525 | 9,900 |
| 2025/01/17 | 549 | 550 | 519 | 519 | 35,000 |
| 2025/01/16 | 531 | 548 | 531 | 547 | 18,300 |
| 2025/01/15 | 513 | 529 | 513 | 529 | 19,400 |
| 2025/01/14 | 502 | 514 | 502 | 513 | 25,900 |
| 2025/01/10 | 530 | 552 | 501 | 512 | 76,000 |
| 2025/01/09 | 589 | 590 | 508 | 528 | 60,400 |
| 2025/01/08 | 562 | 625 | 557 | 595 | 80,500 |
| 2025/01/07 | 548 | 562 | 539 | 562 | 28,400 |
| 2025/01/06 | 534 | 543 | 532 | 543 | 21,700 |
| 2024/12/30 | 520 | 531 | 520 | 525 | 12,800 |
| 2024/12/27 | 501 | 525 | 501 | 520 | 22,500 |
| 2024/12/26 | 496 | 502 | 496 | 498 | 10,200 |
| 2024/12/25 | 500 | 509 | 496 | 496 | 17,400 |
| 2024/12/24 | 515 | 521 | 500 | 500 | 36,500 |
| 2024/12/23 | 489 | 540 | 485 | 505 | 147,600 |
| 2024/12/20 | 455 | 465 | 455 | 465 | 17,100 |
| 2024/12/19 | 457 | 457 | 450 | 455 | 18,100 |
| 2024/12/18 | 444 | 458 | 444 | 458 | 20,100 |
| 2024/12/17 | 442 | 443 | 440 | 443 | 8,900 |
| 2024/12/16 | 440 | 443 | 438 | 441 | 9,700 |
| 2024/12/13 | 439 | 439 | 426 | 436 | 11,900 |
| 2024/12/12 | 439 | 440 | 437 | 439 | 6,600 |
| 2024/12/11 | 441 | 442 | 438 | 438 | 10,300 |
| 2024/12/10 | 441 | 442 | 437 | 440 | 11,500 |
| 2024/12/09 | 425 | 437 | 425 | 437 | 14,600 |
| 2024/12/06 | 419 | 423 | 419 | 423 | 15,400 |
| 2024/12/05 | 416 | 419 | 416 | 418 | 7,000 |
| 2024/12/04 | 418 | 418 | 412 | 414 | 8,900 |
| 2024/12/03 | 419 | 420 | 414 | 415 | 15,300 |
| 2024/12/02 | 418 | 419 | 417 | 419 | 9,200 |
| 2024/11/29 | 410 | 417 | 410 | 417 | 12,000 |
| 2024/11/28 | 415 | 415 | 407 | 415 | 5,800 |
| 2024/11/27 | 414 | 416 | 405 | 414 | 12,800 |
| 2024/11/26 | 413 | 415 | 411 | 414 | 8,600 |
| 2024/11/25 | 416 | 416 | 410 | 413 | 12,900 |
| 2024/11/22 | 405 | 411 | 405 | 411 | 18,600 |
| 2024/11/21 | 409 | 409 | 405 | 405 | 10,000 |
| 2024/11/20 | 405 | 405 | 402 | 405 | 4,300 |
| 2024/11/19 | 402 | 411 | 400 | 404 | 13,200 |
| 2024/11/18 | 400 | 402 | 395 | 402 | 9,400 |
| 2024/11/15 | 392 | 395 | 389 | 393 | 13,700 |
| 2024/11/14 | 396 | 397 | 392 | 392 | 5,500 |
| 2024/11/13 | 400 | 400 | 391 | 392 | 10,600 |
| 2024/11/12 | 411 | 411 | 392 | 396 | 42,100 |
| 2024/11/11 | 395 | 431 | 388 | 407 | 171,900 |
| 2024/11/08 | 387 | 388 | 383 | 387 | 4,900 |
| 2024/11/07 | 388 | 388 | 384 | 388 | 3,300 |
| 2024/11/06 | 384 | 389 | 382 | 384 | 5,700 |
| 2024/11/05 | 386 | 387 | 381 | 384 | 3,300 |
| 2024/11/01 | 389 | 389 | 380 | 380 | 5,600 |
| 2024/10/31 | 387 | 389 | 381 | 389 | 5,100 |
| 2024/10/30 | 390 | 391 | 385 | 387 | 6,000 |
| 2024/10/29 | 385 | 389 | 382 | 388 | 8,800 |
| 2024/10/28 | 378 | 387 | 378 | 383 | 12,400 |
| 2024/10/25 | 374 | 379 | 370 | 378 | 18,900 |
| 2024/10/24 | 379 | 379 | 373 | 374 | 11,100 |
| 2024/10/23 | 384 | 387 | 376 | 379 | 9,700 |
| 2024/10/22 | 403 | 404 | 380 | 380 | 27,500 |
| 2024/10/21 | 401 | 405 | 397 | 399 | 23,400 |
| 2024/10/18 | 402 | 406 | 391 | 397 | 44,700 |
| 2024/10/17 | 383 | 403 | 383 | 402 | 46,800 |
| 2024/10/16 | 382 | 383 | 378 | 383 | 6,500 |
| 2024/10/15 | 378 | 383 | 374 | 382 | 12,800 |
| 2024/10/11 | 372 | 377 | 368 | 377 | 22,500 |
| 2024/10/10 | 377 | 378 | 371 | 371 | 9,800 |
| 2024/10/09 | 380 | 380 | 376 | 376 | 4,200 |
| 2024/10/08 | 384 | 384 | 375 | 378 | 11,300 |
| 2024/10/07 | 381 | 384 | 373 | 384 | 14,200 |