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
2020/12/30 703 706 700 703 4,100
2020/12/29 677 693 677 693 8,400
2020/12/28 686 687 670 670 12,700
2020/12/25 684 696 684 686 13,600
2020/12/24 676 690 676 684 7,100
2020/12/23 671 680 664 676 27,200
2020/12/22 694 698 661 661 29,900
2020/12/21 710 710 696 696 15,200
2020/12/18 712 712 701 708 5,500
2020/12/17 715 715 704 706 6,200
2020/12/16 720 720 705 705 7,200
2020/12/15 714 714 706 706 6,300
2020/12/14 716 716 705 709 9,000
2020/12/11 705 705 699 701 4,200
2020/12/10 704 707 697 700 8,300
2020/12/09 710 711 699 704 12,100
2020/12/08 697 708 697 705 7,200
2020/12/07 703 706 697 703 17,300
2020/12/04 706 707 700 703 10,600
2020/12/03 710 718 705 711 12,400
2020/12/02 709 714 707 714 8,700
2020/12/01 701 711 700 709 15,000
2020/11/30 711 714 701 706 19,300
2020/11/27 706 713 702 707 8,800
2020/11/26 710 718 698 706 14,000
2020/11/25 720 720 708 713 12,300
2020/11/24 718 720 707 713 13,600
2020/11/20 710 717 693 712 40,000
2020/11/19 704 717 700 707 17,900
2020/11/18 745 745 714 717 24,700
2020/11/17 745 755 738 738 33,500
2020/11/16 758 761 727 741 55,300
2020/11/13 788 813 778 813 24,100
2020/11/12 794 794 778 781 12,900
2020/11/11 775 783 775 780 6,400
2020/11/10 790 790 777 778 12,100
2020/11/09 782 782 770 775 4,600
2020/11/06 785 785 765 770 9,500
2020/11/05 777 794 766 785 10,200
2020/11/04 762 783 762 777 6,200
2020/11/02 760 780 760 761 9,200
2020/10/30 763 774 757 760 10,800
2020/10/29 770 775 763 767 12,600
2020/10/28 765 778 761 763 7,300
2020/10/27 768 771 756 765 12,700
2020/10/26 782 796 769 774 10,900
2020/10/23 794 794 756 767 19,000
2020/10/22 805 805 782 786 8,700
2020/10/21 803 810 792 792 6,100
2020/10/20 797 797 780 788 11,100
2020/10/19 795 802 781 797 9,600
2020/10/16 800 807 788 790 19,500
2020/10/15 821 827 801 807 19,200
2020/10/14 823 839 823 827 7,300
2020/10/13 839 839 821 825 5,400
2020/10/12 844 845 825 839 6,900
2020/10/09 846 857 836 842 6,900
2020/10/08 841 858 831 845 18,700
2020/10/07 818 847 817 845 25,700
2020/10/06 817 820 811 816 11,500
2020/10/05 810 827 810 816 14,400
2020/10/02 823 830 776 806 42,100
2020/09/30 840 855 820 821 57,700
2020/09/29 865 872 850 850 86,600
2020/09/28 903 918 896 918 29,100
2020/09/25 892 900 882 893 29,700
2020/09/24 879 905 874 889 32,700
2020/09/23 889 889 874 879 28,300
2020/09/18 871 885 871 877 30,400
2020/09/17 900 914 883 886 51,600
2020/09/16 928 959 905 908 124,500
2020/09/15 987 1,023 975 1,018 29,000
2020/09/14 977 983 967 972 14,100
2020/09/11 980 980 958 969 16,200
2020/09/10 980 992 964 967 14,000
2020/09/09 950 994 950 967 20,500
2020/09/08 970 974 948 959 22,400
2020/09/07 896 987 895 976 80,300
2020/09/04 868 897 867 888 14,000
2020/09/03 921 921 842 894 52,300
2020/09/02 890 905 876 891 16,800
2020/09/01 881 899 871 889 29,400
2020/08/31 832 886 832 866 38,100
2020/08/28 838 887 800 831 61,800
2020/08/27 846 861 835 838 11,700
2020/08/26 853 859 837 844 12,200
2020/08/25 854 864 844 852 22,300
2020/08/24 833 843 830 836 19,700
2020/08/21 822 828 807 828 20,400
2020/08/20 810 813 797 813 11,100
2020/08/19 810 810 791 805 15,300
2020/08/18 814 814 796 805 7,300
2020/08/17 785 814 785 787 20,800
2020/08/14 779 796 779 794 10,600
2020/08/13 799 799 777 781 10,100
2020/08/12 773 794 764 774 15,500
2020/08/11 750 790 743 780 51,400
2020/08/07 836 843 810 837 70,100
2020/08/06 780 811 778 807 17,300
2020/08/05 769 781 768 780 5,800
2020/08/04 774 787 750 782 13,900
2020/08/03 755 770 724 755 18,000
2020/07/31 761 761 710 710 10,100
2020/07/30 757 760 741 746 8,100
2020/07/29 785 792 755 762 15,600
2020/07/28 804 804 783 785 11,300
2020/07/27 780 791 776 789 19,200
2020/07/22 760 780 757 777 12,500
2020/07/21 743 765 733 760 11,300
2020/07/20 729 732 708 728 14,800
2020/07/17 723 735 718 727 8,900
2020/07/16 734 738 723 723 8,100
2020/07/15 734 746 726 734 9,900
2020/07/14 738 738 714 736 8,900
2020/07/13 736 744 728 743 8,600
2020/07/10 765 773 726 735 14,400
2020/07/09 799 799 762 765 17,200
2020/07/08 756 799 750 799 18,300
2020/07/07 745 751 738 743 6,400
2020/07/06 713 745 713 731 10,100
2020/07/03 713 737 713 716 10,500
2020/07/02 742 745 711 712 22,300
2020/07/01 754 763 740 745 9,100
2020/06/30 756 764 752 754 8,600
2020/06/29 761 771 745 756 16,100
2020/06/26 772 787 758 760 18,600
2020/06/25 781 794 768 772 15,000
2020/06/24 820 820 792 794 8,700
2020/06/23 789 812 785 812 20,600
2020/06/22 794 815 753 774 41,500
2020/06/19 769 773 743 767 14,000
2020/06/18 775 776 749 749 14,600
2020/06/17 760 774 746 762 24,500
2020/06/16 743 769 733 756 10,000
2020/06/15 768 768 727 733 13,300
2020/06/12 730 770 690 753 53,600
2020/06/11 817 823 781 782 16,400
2020/06/10 801 830 801 823 9,200
2020/06/09 811 815 800 815 13,100
2020/06/08 805 818 805 811 9,300
2020/06/05 790 806 777 803 19,800
2020/06/04 856 856 792 795 46,200
2020/06/03 832 860 821 841 45,100
2020/06/02 836 841 818 831 15,600
2020/06/01 834 869 818 841 26,400
2020/05/29 806 835 806 818 11,500
2020/05/28 838 844 810 811 31,100
2020/05/27 813 843 786 812 27,400
2020/05/26 811 893 796 813 179,500
2020/05/25 715 815 715 796 108,200
2020/05/22 693 726 693 712 20,200
2020/05/21 736 736 684 696 32,000
2020/05/20 648 700 642 698 23,400
2020/05/19 641 651 640 641 23,900
2020/05/18 662 690 632 639 51,500
2020/05/15 678 692 666 672 18,200
2020/05/14 735 751 674 674 17,800
2020/05/13 713 743 692 728 42,500
2020/05/12 790 790 734 773 33,400
2020/05/11 725 788 722 777 27,400
2020/05/08 659 721 658 703 33,100
2020/05/07 640 659 638 654 5,200
2020/05/01 684 684 633 633 18,700
2020/04/30 680 685 663 674 15,900
2020/04/28 660 660 637 654 7,100
2020/04/27 624 656 620 656 25,300
2020/04/24 621 624 604 614 12,500
2020/04/23 580 628 580 621 19,900
2020/04/22 602 602 577 577 32,100
2020/04/21 684 698 604 618 45,400
2020/04/20 649 663 638 654 22,300
2020/04/17 666 675 636 642 17,100
2020/04/16 657 657 610 656 32,500
2020/04/15 657 691 637 655 44,100
2020/04/14 541 648 541 647 45,300
2020/04/13 535 578 535 548 36,000
2020/04/10 550 550 524 536 45,400
2020/04/09 547 558 538 558 27,200
2020/04/08 533 551 513 529 28,000
2020/04/07 548 563 522 526 39,000
2020/04/06 495 535 480 529 33,300
2020/04/03 528 528 500 500 12,900
2020/04/02 510 525 501 511 14,500
2020/04/01 531 536 501 515 24,800
2020/03/31 543 555 525 525 34,000
2020/03/30 578 578 501 533 34,700
2020/03/27 586 600 555 568 28,100
2020/03/26 607 607 564 566 30,300
2020/03/25 608 626 586 615 44,400
2020/03/24 557 595 556 588 28,500
2020/03/23 530 549 459 517 144,600
2020/03/19 620 629 550 550 64,800
2020/03/18 689 702 650 650 29,200
2020/03/17 654 693 608 680 33,800
2020/03/16 690 708 660 680 22,300
2020/03/13 683 705 633 676 75,600
2020/03/12 807 826 777 783 61,800
2020/03/11 835 855 816 837 30,000
2020/03/10 800 855 755 839 52,900
2020/03/09 867 870 801 807 58,800
2020/03/06 918 918 870 892 46,300
2020/03/05 964 964 916 931 37,800
2020/03/04 895 935 893 935 19,100
2020/03/03 949 949 893 910 48,900
2020/03/02 853 933 853 889 70,000
2020/02/28 905 926 864 872 100,800
2020/02/27 994 997 944 955 50,600
2020/02/26 1,000 1,008 976 989 43,200
2020/02/25 998 1,030 995 1,014 39,600
2020/02/21 1,051 1,085 1,038 1,058 20,700
2020/02/20 1,113 1,135 1,060 1,060 119,600
2020/02/19 1,041 1,103 1,033 1,098 38,700
2020/02/18 1,053 1,053 1,010 1,027 26,600
2020/02/17 1,002 1,057 992 1,035 81,100
2020/02/14 1,053 1,072 1,016 1,025 63,100
2020/02/13 1,103 1,124 1,057 1,063 99,300
2020/02/12 1,130 1,158 1,107 1,149 74,700
2020/02/10 1,119 1,123 1,100 1,113 9,600
2020/02/07 1,123 1,125 1,104 1,110 7,800
2020/02/06 1,099 1,130 1,092 1,118 10,900
2020/02/05 1,113 1,113 1,076 1,099 16,200
2020/02/04 1,060 1,112 1,053 1,104 18,800
2020/02/03 1,026 1,069 1,017 1,063 18,400
2020/01/31 1,026 1,068 1,026 1,059 12,000
2020/01/30 1,095 1,100 1,026 1,026 70,300
2020/01/29 1,123 1,127 1,093 1,093 20,100
2020/01/28 1,094 1,144 1,081 1,132 20,900
2020/01/27 1,091 1,129 1,070 1,101 28,700
2020/01/24 1,160 1,185 1,123 1,140 23,500
2020/01/23 1,203 1,203 1,145 1,150 26,200
2020/01/22 1,216 1,216 1,196 1,203 10,500
2020/01/21 1,234 1,234 1,196 1,220 33,100
2020/01/20 1,180 1,243 1,180 1,218 44,300
2020/01/17 1,190 1,190 1,161 1,175 18,500
2020/01/16 1,141 1,196 1,141 1,181 46,500
2020/01/15 1,111 1,135 1,111 1,133 12,900
2020/01/14 1,123 1,133 1,092 1,122 22,600
2020/01/10 1,073 1,109 1,060 1,109 19,300
2020/01/09 1,065 1,083 1,055 1,073 25,500
2020/01/08 1,071 1,071 1,016 1,046 40,500
2020/01/07 1,061 1,084 1,043 1,081 34,200
2020/01/06 1,055 1,060 1,000 1,031 70,500

このページの先頭へ