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
2017/12/29 3,355 3,700 3,355 3,700 12,000
2017/12/28 3,300 3,450 3,300 3,415 6,500
2017/12/27 3,315 3,375 3,210 3,295 5,100
2017/12/26 3,050 3,410 3,005 3,175 14,100
2017/12/25 3,485 3,870 3,055 3,060 22,900
2017/12/22 3,415 3,415 3,245 3,310 8,600
2017/12/21 3,140 3,245 3,110 3,240 10,600
2017/12/20 3,070 3,070 2,981 3,055 5,800
2017/12/19 2,966 3,000 2,838 3,000 7,300
2017/12/18 2,701 2,990 2,701 2,875 13,200
2017/12/15 2,630 2,769 2,630 2,696 3,500
2017/12/14 2,608 2,675 2,604 2,630 1,100
2017/12/13 2,657 2,697 2,626 2,626 3,900
2017/12/12 2,670 2,680 2,666 2,680 3,200
2017/12/11 2,791 2,791 2,699 2,720 11,200
2017/12/08 2,501 2,745 2,501 2,700 5,500
2017/12/07 2,448 2,451 2,448 2,451 600
2017/12/06 2,459 2,459 2,423 2,450 2,600
2017/12/05 2,444 2,455 2,351 2,409 5,200
2017/12/04 2,548 2,548 2,401 2,421 9,100
2017/12/01 2,691 2,691 2,439 2,550 10,900
2017/11/30 2,737 2,750 2,692 2,700 3,900
2017/11/29 2,699 2,733 2,635 2,715 11,400
2017/11/28 2,535 2,610 2,526 2,599 6,100
2017/11/27 2,700 2,730 2,538 2,557 14,400
2017/11/24 2,500 2,680 2,500 2,611 16,000
2017/11/22 2,260 2,480 2,260 2,450 19,500
2017/11/21 2,253 2,270 2,217 2,260 8,600
2017/11/20 2,205 2,240 2,198 2,203 10,200
2017/11/17 2,200 2,225 2,200 2,200 1,800
2017/11/16 2,185 2,209 2,135 2,199 1,600
2017/11/15 2,226 2,240 2,176 2,185 2,400
2017/11/14 2,243 2,288 2,226 2,226 4,200
2017/11/13 2,282 2,290 2,220 2,279 7,300
2017/11/10 2,144 2,179 2,137 2,179 2,600
2017/11/09 2,161 2,193 2,160 2,193 2,300
2017/11/08 2,163 2,163 2,157 2,160 1,000
2017/11/07 2,160 2,161 2,160 2,161 400
2017/11/06 2,194 2,248 2,161 2,162 7,500
2017/11/02 2,193 2,193 2,166 2,171 1,000
2017/11/01 2,224 2,224 2,166 2,185 2,900
2017/10/31 2,200 2,250 2,169 2,208 2,300
2017/10/30 2,275 2,284 2,200 2,200 5,500
2017/10/27 2,319 2,319 2,220 2,270 2,700
2017/10/26 2,270 2,320 2,269 2,269 3,200
2017/10/25 2,281 2,350 2,281 2,286 9,700
2017/10/24 2,380 2,385 2,210 2,231 21,600
2017/10/23 2,324 2,324 2,228 2,230 2,800
2017/10/20 2,230 2,230 2,230 2,230 1,000
2017/10/19 2,210 2,233 2,210 2,233 600
2017/10/18 2,200 2,225 2,200 2,210 2,800
2017/10/17 2,219 2,255 2,217 2,220 7,800
2017/10/16 2,250 2,270 2,223 2,223 2,500
2017/10/13 2,280 2,285 2,235 2,240 2,900
2017/10/12 2,216 2,249 2,216 2,230 2,800
2017/10/11 2,205 2,264 2,171 2,264 2,600
2017/10/10 2,201 2,344 2,201 2,205 7,900
2017/10/06 2,210 2,232 2,185 2,232 6,900
2017/10/05 2,292 2,368 2,232 2,232 12,600
2017/10/04 2,500 2,500 2,326 2,333 8,200
2017/10/03 2,584 2,587 2,419 2,444 12,600
2017/10/02 2,515 2,597 2,515 2,518 6,700
2017/09/29 2,290 2,499 2,285 2,441 20,000
2017/09/28 2,299 2,320 2,197 2,289 14,400
2017/09/27 2,300 2,300 2,170 2,270 26,500
2017/09/26 2,178 2,180 2,018 2,018 19,200
2017/09/25 1,950 2,200 1,940 2,169 48,600
2017/09/22 1,800 1,819 1,800 1,816 1,100
2017/09/21 1,795 1,795 1,767 1,770 2,200
2017/09/20 1,740 1,748 1,740 1,748 400
2017/09/19 1,739 1,740 1,734 1,740 1,900
2017/09/15 1,702 1,730 1,702 1,716 600
2017/09/14 1,715 1,715 1,715 1,715 100
2017/09/13 1,749 1,749 1,709 1,715 500
2017/09/12 1,700 1,749 1,700 1,749 700
2017/09/11 1,700 1,710 1,700 1,710 500
2017/09/08 1,700 1,720 1,700 1,700 1,100
2017/09/07 1,700 1,700 1,700 1,700 100
2017/09/06 1,700 1,700 1,700 1,700 600
2017/09/05 1,740 1,748 1,701 1,729 1,000
2017/09/04 1,726 1,749 1,726 1,749 2,700
2017/09/01 1,707 1,710 1,707 1,710 1,300
2017/08/31 1,700 1,710 1,681 1,710 700
2017/08/30 1,700 1,700 1,700 1,700 500
2017/08/29 1,700 1,700 1,700 1,700 500
2017/08/28 1,714 1,720 1,714 1,720 500
2017/08/25 1,682 1,700 1,682 1,700 200
2017/08/24 1,722 1,722 1,722 1,722 100
2017/08/23 1,658 1,699 1,658 1,690 400
2017/08/22 1,752 1,752 1,650 1,667 3,600
2017/08/21 1,744 1,776 1,712 1,712 5,900
2017/08/18 1,639 1,667 1,639 1,667 600
2017/08/17 1,661 1,676 1,632 1,676 1,600
2017/08/16 1,691 1,699 1,687 1,687 400
2017/08/15 1,685 1,685 1,651 1,651 600
2017/08/14 1,653 1,667 1,641 1,645 4,000
2017/08/10 1,736 1,776 1,733 1,733 1,800
2017/08/09 1,733 1,733 1,722 1,723 400
2017/08/08 1,733 1,733 1,733 1,733 400
2017/08/07 1,792 1,792 1,731 1,731 1,700
2017/08/04 1,745 1,756 1,705 1,756 10,600
2017/08/03 1,710 1,720 1,706 1,706 500
2017/08/02 1,719 1,719 1,707 1,707 200
2017/08/01 1,709 1,709 1,708 1,708 300
2017/07/31 1,700 1,708 1,699 1,708 5,600
2017/07/28 1,700 1,700 1,700 1,700 100
2017/07/27 1,680 1,700 1,680 1,700 800
2017/07/26 1,651 1,710 1,650 1,700 4,500
2017/07/25 1,670 1,670 1,636 1,650 800
2017/07/24 1,686 1,686 1,686 1,686 600
2017/07/21 1,691 1,693 1,691 1,693 1,100
2017/07/20 1,645 1,653 1,645 1,653 500
2017/07/18 1,684 1,687 1,652 1,685 2,100
2017/07/14 1,626 1,650 1,626 1,650 500
2017/07/13 1,600 1,615 1,587 1,613 2,100
2017/07/12 1,635 1,635 1,625 1,625 1,000
2017/07/11 1,620 1,620 1,620 1,620 100
2017/07/10 1,581 1,600 1,581 1,600 400
2017/07/07 1,600 1,601 1,590 1,601 1,100
2017/07/06 1,633 1,633 1,610 1,624 400
2017/07/05 1,654 1,654 1,605 1,644 1,400
2017/07/04 1,673 1,676 1,665 1,667 1,400
2017/07/03 1,699 1,699 1,670 1,670 1,400
2017/06/30 1,707 1,710 1,707 1,710 400
2017/06/29 1,786 1,786 1,746 1,746 200
2017/06/28 1,781 1,788 1,746 1,746 2,300
2017/06/27 1,688 1,701 1,688 1,701 8,100
2017/06/26 1,710 1,710 1,705 1,706 700
2017/06/23 1,705 1,724 1,705 1,708 3,400
2017/06/22 1,740 1,746 1,740 1,745 700
2017/06/21 1,758 1,797 1,747 1,747 2,900
2017/06/20 1,759 1,759 1,721 1,721 1,200
2017/06/19 1,731 1,733 1,731 1,733 500
2017/06/16 1,769 1,769 1,766 1,766 700
2017/06/15 1,772 1,772 1,761 1,761 700
2017/06/14 1,733 1,758 1,732 1,732 500
2017/06/13 1,740 1,740 1,740 1,740 600
2017/06/12 1,735 1,743 1,735 1,740 1,800
2017/06/09 1,790 1,799 1,770 1,775 1,500
2017/06/08 1,795 1,795 1,750 1,790 2,300
2017/06/07 1,800 1,800 1,771 1,796 1,500
2017/06/06 1,809 1,809 1,786 1,804 1,700
2017/06/05 1,817 1,817 1,786 1,799 1,700
2017/06/02 1,799 1,821 1,794 1,817 4,000
2017/06/01 1,774 1,808 1,774 1,785 3,300
2017/05/31 1,776 1,776 1,767 1,767 500
2017/05/30 1,760 1,776 1,745 1,776 2,300
2017/05/29 1,745 1,795 1,737 1,760 5,900
2017/05/26 1,700 1,743 1,700 1,737 2,700
2017/05/25 1,700 1,700 1,691 1,692 1,400
2017/05/24 1,730 1,730 1,701 1,701 2,400
2017/05/23 1,743 1,743 1,707 1,720 3,100
2017/05/22 1,753 1,753 1,728 1,744 2,900
2017/05/19 1,690 1,690 1,690 1,690 400
2017/05/18 1,694 1,720 1,655 1,690 3,000
2017/05/17 1,708 1,708 1,696 1,703 2,700
2017/05/16 1,674 1,720 1,674 1,720 300
2017/05/15 1,747 1,747 1,700 1,700 1,100
2017/05/12 1,700 1,716 1,660 1,667 1,700
2017/05/11 1,660 1,698 1,660 1,689 4,100
2017/05/10 1,691 1,750 1,684 1,731 6,400
2017/05/09 1,689 1,691 1,661 1,689 2,000
2017/05/08 1,685 1,685 1,657 1,657 1,900
2017/05/02 1,654 1,690 1,654 1,660 4,000
2017/05/01 1,690 1,690 1,680 1,685 1,200
2017/04/28 1,650 1,660 1,650 1,660 500
2017/04/27 1,665 1,665 1,642 1,650 2,400
2017/04/26 1,709 1,710 1,662 1,665 4,400
2017/04/25 1,678 1,687 1,668 1,672 2,200
2017/04/24 1,635 1,666 1,635 1,640 2,500
2017/04/21 1,694 1,695 1,651 1,670 3,200
2017/04/20 1,637 1,670 1,602 1,669 1,600
2017/04/19 1,644 1,644 1,599 1,602 4,200
2017/04/18 1,636 1,645 1,602 1,627 5,600
2017/04/17 1,545 1,598 1,545 1,596 3,800
2017/04/14 1,500 1,590 1,472 1,545 5,200
2017/04/13 1,463 1,500 1,443 1,498 5,000
2017/04/12 1,540 1,540 1,463 1,515 11,500
2017/04/11 1,595 1,602 1,545 1,545 4,300
2017/04/10 1,587 1,627 1,587 1,598 2,300
2017/04/07 1,562 1,627 1,562 1,627 4,600
2017/04/06 1,736 1,736 1,571 1,602 9,700
2017/04/05 1,701 1,718 1,695 1,696 3,500
2017/04/04 1,801 1,805 1,717 1,717 11,100
2017/04/03 1,783 1,810 1,783 1,801 2,500
2017/03/31 1,771 1,815 1,770 1,815 2,500
2017/03/30 1,781 1,824 1,780 1,780 3,200
2017/03/29 1,748 1,829 1,748 1,800 8,900
2017/03/28 1,715 1,760 1,700 1,731 7,100
2017/03/27 1,675 1,714 1,674 1,700 1,600
2017/03/24 1,714 1,715 1,691 1,715 1,100
2017/03/23 1,699 1,699 1,685 1,685 400
2017/03/22 1,666 1,702 1,660 1,665 4,900
2017/03/21 1,715 1,720 1,700 1,705 4,000
2017/03/17 1,668 1,718 1,668 1,703 2,200
2017/03/16 1,645 1,726 1,645 1,694 2,600
2017/03/15 1,714 1,714 1,661 1,665 2,700
2017/03/14 1,670 1,700 1,650 1,700 5,700
2017/03/13 1,695 1,715 1,680 1,680 6,000
2017/03/10 1,741 1,741 1,706 1,707 3,800
2017/03/09 1,745 1,753 1,742 1,743 2,100
2017/03/08 1,766 1,766 1,747 1,747 2,600
2017/03/07 1,765 1,789 1,752 1,766 4,400
2017/03/06 1,823 1,823 1,745 1,765 11,900
2017/03/03 1,835 1,875 1,834 1,835 1,300
2017/03/02 1,880 1,880 1,840 1,840 2,100
2017/03/01 1,833 1,860 1,828 1,840 1,900
2017/02/28 1,888 1,905 1,855 1,860 5,000
2017/02/27 1,820 1,867 1,820 1,848 2,800
2017/02/24 1,801 1,810 1,801 1,802 800
2017/02/23 1,836 1,848 1,799 1,825 2,100
2017/02/22 1,879 1,879 1,820 1,845 4,300
2017/02/21 1,859 1,900 1,836 1,890 11,300
2017/02/20 1,751 1,779 1,735 1,779 3,300
2017/02/17 1,710 1,729 1,696 1,720 5,900
2017/02/16 1,800 1,822 1,700 1,750 18,500
2017/02/15 1,910 1,910 1,850 1,850 5,700
2017/02/14 1,913 1,913 1,878 1,902 5,800
2017/02/13 1,930 1,940 1,830 1,877 17,600
2017/02/10 1,900 1,900 1,860 1,864 4,000
2017/02/09 1,890 1,900 1,870 1,899 5,500
2017/02/08 1,888 1,888 1,808 1,840 3,000
2017/02/07 1,900 1,910 1,870 1,889 10,600
2017/02/06 1,761 1,827 1,761 1,802 2,600
2017/02/03 1,849 1,849 1,761 1,761 5,500
2017/02/02 1,790 1,849 1,790 1,814 13,100
2017/02/01 1,698 1,750 1,683 1,750 7,300
2017/01/31 1,706 1,706 1,665 1,665 1,400
2017/01/30 1,736 1,736 1,667 1,688 3,200
2017/01/27 1,638 1,700 1,638 1,656 9,400
2017/01/26 1,670 1,733 1,612 1,636 26,800
2017/01/25 1,645 1,694 1,630 1,656 14,700
2017/01/24 1,495 1,645 1,495 1,592 9,600
2017/01/23 1,486 1,500 1,459 1,490 7,700
2017/01/20 1,459 1,459 1,442 1,442 1,200
2017/01/19 1,460 1,460 1,433 1,433 900
2017/01/18 1,450 1,456 1,423 1,437 3,800
2017/01/17 1,455 1,461 1,422 1,460 6,900
2017/01/16 1,469 1,479 1,451 1,455 3,300
2017/01/13 1,470 1,470 1,460 1,460 1,200
2017/01/12 1,470 1,473 1,462 1,462 3,500
2017/01/11 1,470 1,470 1,462 1,462 700
2017/01/10 1,470 1,471 1,431 1,459 4,700
2017/01/06 1,485 1,508 1,366 1,472 9,600
2017/01/05 1,465 1,486 1,465 1,484 5,700
2017/01/04 1,449 1,453 1,448 1,448 2,000

このページの先頭へ