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

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
2016/12/30 1,456 1,499 1,451 1,465 2,700
2016/12/29 1,474 1,510 1,474 1,486 3,000
2016/12/28 1,506 1,545 1,485 1,493 11,500
2016/12/27 1,446 1,519 1,424 1,519 20,900
2016/12/26 1,645 1,645 1,424 1,446 108,600
2016/12/22 1,351 1,354 1,340 1,345 2,300
2016/12/21 1,308 1,339 1,290 1,339 11,100
2016/12/20 1,270 1,290 1,270 1,290 2,500
2016/12/19 1,265 1,278 1,265 1,270 1,100
2016/12/16 1,271 1,271 1,265 1,265 1,200
2016/12/15 1,270 1,271 1,261 1,271 1,200
2016/12/14 1,270 1,274 1,270 1,274 800
2016/12/13 1,282 1,282 1,280 1,280 200
2016/12/12 1,275 1,287 1,263 1,275 3,300
2016/12/09 1,305 1,305 1,305 1,305 1,000
2016/12/08 1,281 1,320 1,281 1,301 1,000
2016/12/07 1,308 1,308 1,251 1,285 6,400
2016/12/06 1,305 1,319 1,305 1,305 2,500
2016/12/05 1,325 1,325 1,300 1,310 1,900
2016/12/02 1,330 1,338 1,328 1,329 3,100
2016/12/01 1,323 1,327 1,319 1,327 1,700
2016/11/30 1,340 1,340 1,316 1,323 1,300
2016/11/29 1,312 1,354 1,312 1,316 3,600
2016/11/28 1,303 1,311 1,301 1,311 3,400
2016/11/25 1,307 1,316 1,307 1,311 1,400
2016/11/24 1,354 1,354 1,310 1,321 8,500
2016/11/22 1,350 1,368 1,350 1,353 2,600
2016/11/21 1,392 1,401 1,360 1,365 2,400
2016/11/18 1,339 1,345 1,332 1,332 2,400
2016/11/17 1,331 1,369 1,329 1,339 1,600
2016/11/16 1,381 1,381 1,330 1,331 2,400
2016/11/15 1,318 1,338 1,315 1,333 4,400
2016/11/14 1,350 1,370 1,305 1,321 17,300
2016/11/11 1,436 1,450 1,416 1,440 7,000
2016/11/10 1,420 1,450 1,400 1,436 6,500
2016/11/09 1,420 1,461 1,333 1,371 18,000
2016/11/08 1,430 1,450 1,410 1,450 19,100
2016/11/07 1,570 1,570 1,460 1,490 18,200
2016/11/04 1,452 1,590 1,452 1,535 53,500
2016/11/02 1,433 1,460 1,400 1,440 31,100
2016/11/01 1,359 1,433 1,341 1,384 23,900
2016/10/31 1,308 1,309 1,304 1,307 1,300
2016/10/28 1,315 1,319 1,295 1,307 9,200
2016/10/27 1,300 1,300 1,284 1,299 2,400
2016/10/26 1,278 1,304 1,278 1,299 2,200
2016/10/25 1,310 1,314 1,278 1,278 11,300
2016/10/24 1,224 1,280 1,220 1,280 6,700
2016/10/21 1,245 1,260 1,215 1,215 10,100
2016/10/20 1,193 1,244 1,193 1,238 2,500
2016/10/19 1,212 1,230 1,210 1,216 4,100
2016/10/18 1,195 1,219 1,184 1,209 1,900
2016/10/17 1,185 1,195 1,170 1,195 700
2016/10/14 1,178 1,179 1,178 1,179 300
2016/10/13 1,179 1,185 1,179 1,180 400
2016/10/12 1,160 1,179 1,160 1,179 1,700
2016/10/11 1,155 1,163 1,155 1,160 1,600
2016/10/07 1,162 1,162 1,155 1,155 1,100
2016/10/06 1,145 1,162 1,142 1,150 3,400
2016/10/05 1,150 1,175 1,150 1,175 600
2016/10/04 1,170 1,170 1,152 1,152 4,000
2016/10/03 1,165 1,189 1,165 1,170 2,600
2016/09/30 1,198 1,198 1,189 1,189 500
2016/09/29 1,193 1,193 1,176 1,176 1,600
2016/09/28 1,192 1,193 1,192 1,193 3,400
2016/09/27 1,220 1,220 1,190 1,192 2,700
2016/09/26 1,204 1,279 1,181 1,220 3,700
2016/09/23 1,205 1,208 1,200 1,204 2,800
2016/09/21 1,195 1,195 1,164 1,175 1,900
2016/09/20 1,170 1,172 1,151 1,165 1,400
2016/09/16 1,160 1,172 1,160 1,165 500
2016/09/15 1,156 1,156 1,155 1,156 1,000
2016/09/14 1,149 1,149 1,149 1,149 1,200
2016/09/13 1,179 1,179 1,149 1,149 600
2016/09/12 1,145 1,160 1,144 1,144 2,100
2016/09/09 1,171 1,171 1,170 1,170 1,500
2016/09/08 1,174 1,180 1,170 1,171 2,900
2016/09/07 1,180 1,180 1,152 1,176 1,400
2016/09/06 1,126 1,152 1,126 1,152 600
2016/09/05 1,125 1,126 1,125 1,126 700
2016/09/02 1,122 1,128 1,121 1,128 1,600
2016/09/01 1,107 1,130 1,107 1,128 1,100
2016/08/31 1,111 1,130 1,111 1,125 2,200
2016/08/30 1,150 1,197 1,140 1,140 2,300
2016/08/29 1,146 1,150 1,123 1,150 2,500
2016/08/26 1,140 1,156 1,131 1,145 2,900
2016/08/25 1,183 1,183 1,144 1,148 800
2016/08/24 1,184 1,185 1,126 1,149 6,100
2016/08/23 1,176 1,183 1,161 1,183 1,800
2016/08/22 1,215 1,239 1,170 1,176 7,100
2016/08/19 1,118 1,193 1,101 1,170 4,800
2016/08/18 1,154 1,154 1,101 1,118 4,900
2016/08/17 1,200 1,200 1,138 1,154 4,300
2016/08/16 1,257 1,300 1,194 1,196 23,800
2016/08/15 1,052 1,325 1,052 1,230 26,800
2016/08/12 995 1,040 995 1,040 5,400
2016/08/10 965 985 965 985 300
2016/08/09 966 994 966 994 500
2016/08/08 977 977 975 977 3,000
2016/08/05 952 968 952 959 1,400
2016/08/04 980 980 966 966 1,200
2016/08/03 954 972 954 966 1,500
2016/08/02 960 961 960 960 1,100
2016/08/01 948 987 948 971 2,000
2016/07/29 969 980 945 945 2,300
2016/07/28 968 970 958 970 3,000
2016/07/27 975 975 964 968 1,000
2016/07/26 1,000 1,000 970 975 1,500
2016/07/25 980 980 979 979 200
2016/07/22 964 970 964 970 300
2016/07/21 995 995 963 964 1,800
2016/07/20 946 950 946 950 200
2016/07/19 969 969 947 947 2,600
2016/07/15 948 955 948 948 3,400
2016/07/14 965 969 960 960 600
2016/07/13 950 950 950 950 100
2016/07/12 945 960 945 955 1,700
2016/07/11 945 951 945 947 4,100
2016/07/08 945 945 945 945 1,100
2016/07/07 945 945 945 945 100
2016/07/06 942 945 941 945 900
2016/07/05 970 970 955 965 700
2016/07/04 970 970 970 970 100
2016/07/01 970 970 970 970 600
2016/06/30 955 955 955 955 1,300
2016/06/29 928 953 913 953 1,500
2016/06/28 910 950 910 928 1,800
2016/06/27 901 992 901 970 500
2016/06/24 997 997 900 912 4,200
2016/06/23 963 994 963 982 2,100
2016/06/22 959 968 957 963 4,000
2016/06/21 1,005 1,018 952 989 2,000
2016/06/20 902 945 902 945 1,800
2016/06/17 907 931 907 915 4,700
2016/06/16 960 960 900 922 9,100
2016/06/15 960 965 949 960 6,600
2016/06/14 965 985 965 970 6,200
2016/06/13 1,009 1,009 995 995 5,500
2016/06/10 977 999 971 999 2,200
2016/06/09 1,000 1,000 980 983 2,200
2016/06/08 1,000 1,000 1,000 1,000 200
2016/06/07 1,000 1,039 987 1,039 2,300
2016/06/06 990 990 985 985 1,900
2016/06/03 1,008 1,008 1,008 1,008 200
2016/06/02 1,020 1,020 984 1,019 2,900
2016/06/01 1,010 1,029 1,010 1,029 200
2016/05/31 1,020 1,037 1,010 1,010 5,800
2016/05/30 1,028 1,031 1,001 1,031 2,400
2016/05/27 1,029 1,047 1,015 1,028 5,400
2016/05/26 1,070 1,073 1,041 1,071 1,700
2016/05/25 1,099 1,099 1,053 1,077 3,200
2016/05/24 1,032 1,087 1,031 1,082 1,600
2016/05/23 1,049 1,076 1,026 1,058 5,700
2016/05/20 1,005 1,046 1,005 1,046 2,200
2016/05/19 1,043 1,043 1,001 1,007 3,100
2016/05/18 1,044 1,048 1,025 1,035 2,300
2016/05/17 1,018 1,035 1,002 1,035 300
2016/05/16 1,047 1,047 972 1,028 5,400
2016/05/13 1,047 1,070 1,047 1,047 3,800
2016/05/12 1,122 1,122 1,050 1,077 3,300
2016/05/11 1,065 1,135 1,041 1,100 14,600
2016/05/10 1,065 1,065 1,023 1,060 3,300
2016/05/09 1,020 1,070 1,019 1,069 3,800
2016/05/06 1,020 1,020 1,008 1,009 1,100
2016/05/02 985 1,029 982 1,026 2,500
2016/04/28 1,025 1,025 995 1,005 2,500
2016/04/27 995 1,020 990 1,020 2,800
2016/04/26 1,030 1,032 981 1,010 3,500
2016/04/25 1,041 1,051 1,025 1,030 4,200
2016/04/22 1,022 1,079 1,022 1,041 4,100
2016/04/21 1,086 1,086 1,020 1,020 3,100
2016/04/20 1,105 1,120 1,050 1,056 15,900
2016/04/19 1,068 1,109 1,013 1,098 16,400
2016/04/18 960 1,007 950 1,000 7,400
2016/04/15 980 980 954 960 1,800
2016/04/14 965 970 955 965 2,100
2016/04/13 993 1,007 981 995 3,000
2016/04/12 945 993 945 993 4,900
2016/04/11 940 955 940 955 2,700
2016/04/08 900 969 900 925 5,800
2016/04/07 880 900 880 900 800
2016/04/06 880 880 877 880 1,300
2016/04/05 933 942 889 890 7,500
2016/04/04 932 940 930 933 3,800
2016/04/01 952 952 932 939 8,000
2016/03/31 944 960 943 960 2,700
2016/03/30 964 964 943 943 5,100
2016/03/29 950 960 950 955 2,900
2016/03/28 982 994 965 965 6,300
2016/03/25 983 1,040 982 1,000 10,300
2016/03/24 1,003 1,050 969 1,050 30,700
2016/03/23 922 1,042 915 1,029 97,800
2016/03/22 874 893 857 892 2,700
2016/03/18 850 859 840 859 1,900
2016/03/17 860 860 847 858 1,500
2016/03/16 829 860 829 860 1,800
2016/03/15 845 855 839 842 2,000
2016/03/14 830 830 829 830 1,300
2016/03/11 806 825 806 806 2,700
2016/03/10 805 805 805 805 300
2016/03/09 804 814 799 814 2,000
2016/03/08 822 822 810 810 500
2016/03/07 830 837 821 837 1,100
2016/03/04 801 820 800 820 1,100
2016/03/03 793 824 793 824 600
2016/03/02 782 800 782 793 2,400
2016/03/01 822 822 790 790 2,200
2016/02/29 798 839 798 810 2,000
2016/02/26 785 800 782 782 2,300
2016/02/25 791 794 775 794 1,800
2016/02/24 801 801 782 791 1,700
2016/02/23 838 838 800 808 2,200
2016/02/22 830 830 810 829 1,400
2016/02/19 793 824 793 824 600
2016/02/18 796 798 775 798 1,200
2016/02/17 780 808 780 796 5,600
2016/02/16 794 794 780 785 1,800
2016/02/15 836 836 777 830 1,700
2016/02/12 726 790 726 761 11,000
2016/02/10 865 865 798 801 10,600
2016/02/09 885 885 821 840 8,600
2016/02/08 890 927 887 915 2,900
2016/02/05 935 935 887 887 2,700
2016/02/04 940 940 920 929 2,900
2016/02/03 957 957 940 940 1,500
2016/02/02 995 995 972 972 1,000
2016/02/01 989 1,026 968 998 8,900
2016/01/29 900 940 891 940 3,200
2016/01/28 895 900 894 894 1,100
2016/01/27 900 910 900 910 300
2016/01/26 900 900 890 890 2,700
2016/01/25 900 920 900 900 2,700
2016/01/22 850 870 840 870 4,600
2016/01/21 905 905 835 835 9,100
2016/01/20 929 929 900 900 7,400
2016/01/19 938 938 930 930 800
2016/01/18 942 945 923 940 4,600
2016/01/15 1,010 1,010 987 987 400
2016/01/14 986 999 974 999 3,200
2016/01/13 989 1,016 986 1,014 3,600
2016/01/12 1,010 1,040 970 990 6,700
2016/01/08 1,038 1,038 1,003 1,003 3,800
2016/01/07 1,010 1,038 1,000 1,038 6,200
2016/01/06 1,010 1,011 989 991 8,600
2016/01/05 995 1,000 995 1,000 700
2016/01/04 1,017 1,017 991 1,000 3,700

このページの先頭へ