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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/04 | 378 | 381 | 371 | 375 | 13,700 |
| 2024/10/03 | 377 | 387 | 370 | 378 | 27,900 |
| 2024/10/02 | 382 | 382 | 369 | 372 | 47,400 |
| 2024/10/01 | 390 | 390 | 381 | 385 | 25,000 |
| 2024/09/30 | 408 | 408 | 382 | 390 | 65,200 |
| 2024/09/27 | 393 | 394 | 386 | 392 | 38,500 |
| 2024/09/26 | 416 | 416 | 405 | 415 | 59,600 |
| 2024/09/25 | 425 | 425 | 410 | 413 | 69,800 |
| 2024/09/24 | 407 | 427 | 402 | 421 | 305,400 |
| 2024/09/20 | 402 | 416 | 385 | 403 | 747,900 |
| 2024/09/19 | 337 | 338 | 333 | 338 | 2,000 |
| 2024/09/18 | 336 | 337 | 329 | 332 | 2,700 |
| 2024/09/17 | 331 | 335 | 330 | 333 | 2,200 |
| 2024/09/13 | 336 | 336 | 326 | 327 | 3,300 |
| 2024/09/12 | 334 | 335 | 326 | 335 | 5,100 |
| 2024/09/11 | 324 | 335 | 320 | 323 | 5,300 |
| 2024/09/10 | 321 | 329 | 318 | 325 | 6,500 |
| 2024/09/09 | 320 | 328 | 317 | 325 | 5,700 |
| 2024/09/06 | 329 | 330 | 320 | 320 | 4,000 |
| 2024/09/05 | 321 | 327 | 315 | 327 | 7,000 |
| 2024/09/04 | 330 | 331 | 320 | 325 | 29,400 |
| 2024/09/03 | 335 | 340 | 334 | 335 | 9,200 |
| 2024/09/02 | 341 | 342 | 334 | 336 | 7,800 |
| 2024/08/30 | 339 | 340 | 333 | 340 | 9,800 |
| 2024/08/29 | 333 | 341 | 332 | 337 | 8,700 |
| 2024/08/28 | 357 | 357 | 330 | 337 | 48,700 |
| 2024/08/27 | 327 | 364 | 327 | 350 | 193,100 |
| 2024/08/26 | 320 | 322 | 318 | 319 | 4,800 |
| 2024/08/23 | 329 | 329 | 320 | 323 | 2,200 |
| 2024/08/22 | 328 | 328 | 324 | 325 | 1,800 |
| 2024/08/21 | 325 | 328 | 319 | 324 | 8,700 |
| 2024/08/20 | 317 | 326 | 317 | 326 | 6,400 |
| 2024/08/19 | 321 | 325 | 315 | 315 | 14,600 |
| 2024/08/16 | 325 | 325 | 315 | 323 | 14,000 |
| 2024/08/15 | 317 | 325 | 317 | 322 | 33,200 |
| 2024/08/14 | 321 | 321 | 311 | 315 | 5,900 |
| 2024/08/13 | 318 | 320 | 310 | 319 | 7,600 |
| 2024/08/09 | 305 | 314 | 301 | 303 | 12,200 |
| 2024/08/08 | 295 | 303 | 291 | 303 | 6,200 |
| 2024/08/07 | 287 | 298 | 286 | 295 | 8,700 |
| 2024/08/06 | 283 | 296 | 275 | 282 | 25,900 |
| 2024/08/05 | 312 | 312 | 267 | 272 | 47,600 |
| 2024/08/02 | 347 | 347 | 325 | 325 | 26,800 |
| 2024/08/01 | 360 | 364 | 349 | 349 | 6,700 |
| 2024/07/31 | 349 | 365 | 346 | 362 | 7,600 |
| 2024/07/30 | 350 | 355 | 350 | 354 | 6,900 |
| 2024/07/29 | 348 | 355 | 347 | 350 | 4,500 |
| 2024/07/26 | 354 | 354 | 338 | 348 | 32,100 |
| 2024/07/25 | 358 | 363 | 355 | 356 | 9,800 |
| 2024/07/24 | 370 | 373 | 363 | 363 | 7,700 |
| 2024/07/23 | 373 | 376 | 373 | 374 | 7,800 |
| 2024/07/22 | 373 | 373 | 365 | 372 | 11,200 |
| 2024/07/19 | 370 | 370 | 362 | 367 | 11,700 |
| 2024/07/18 | 361 | 368 | 361 | 367 | 4,500 |
| 2024/07/17 | 359 | 362 | 359 | 361 | 7,000 |
| 2024/07/16 | 358 | 362 | 356 | 361 | 8,700 |
| 2024/07/12 | 355 | 362 | 355 | 357 | 5,900 |
| 2024/07/11 | 356 | 360 | 355 | 356 | 41,800 |
| 2024/07/10 | 358 | 362 | 357 | 359 | 5,100 |
| 2024/07/09 | 355 | 357 | 354 | 356 | 7,100 |
| 2024/07/08 | 364 | 367 | 351 | 353 | 30,600 |
| 2024/07/05 | 364 | 373 | 352 | 363 | 22,500 |
| 2024/07/04 | 353 | 369 | 350 | 367 | 42,900 |
| 2024/07/03 | 345 | 352 | 345 | 351 | 9,900 |
| 2024/07/02 | 346 | 348 | 343 | 343 | 6,100 |
| 2024/07/01 | 345 | 347 | 342 | 346 | 5,100 |
| 2024/06/28 | 345 | 346 | 344 | 345 | 9,700 |
| 2024/06/27 | 343 | 348 | 343 | 346 | 8,000 |
| 2024/06/26 | 344 | 350 | 344 | 349 | 9,400 |
| 2024/06/25 | 340 | 348 | 340 | 345 | 13,500 |
| 2024/06/24 | 342 | 344 | 338 | 341 | 11,600 |
| 2024/06/21 | 354 | 355 | 342 | 343 | 23,800 |
| 2024/06/20 | 349 | 352 | 346 | 352 | 11,500 |
| 2024/06/19 | 343 | 352 | 341 | 348 | 25,800 |
| 2024/06/18 | 337 | 340 | 337 | 339 | 3,800 |
| 2024/06/17 | 341 | 341 | 334 | 337 | 11,900 |
| 2024/06/14 | 345 | 345 | 331 | 343 | 12,700 |
| 2024/06/13 | 347 | 347 | 345 | 345 | 3,100 |
| 2024/06/12 | 352 | 352 | 348 | 348 | 1,800 |
| 2024/06/11 | 352 | 352 | 346 | 351 | 4,300 |
| 2024/06/10 | 348 | 350 | 347 | 350 | 3,800 |
| 2024/06/07 | 344 | 350 | 344 | 348 | 3,700 |
| 2024/06/06 | 343 | 350 | 342 | 345 | 4,200 |
| 2024/06/05 | 343 | 349 | 343 | 343 | 5,900 |
| 2024/06/04 | 343 | 349 | 342 | 343 | 5,200 |
| 2024/06/03 | 343 | 344 | 342 | 343 | 3,600 |
| 2024/05/31 | 345 | 348 | 340 | 343 | 9,100 |
| 2024/05/30 | 340 | 344 | 333 | 341 | 15,400 |
| 2024/05/29 | 350 | 352 | 343 | 343 | 11,300 |
| 2024/05/28 | 343 | 355 | 338 | 350 | 27,700 |
| 2024/05/27 | 351 | 354 | 343 | 345 | 14,000 |
| 2024/05/24 | 353 | 358 | 351 | 351 | 20,700 |
| 2024/05/23 | 354 | 355 | 352 | 355 | 23,700 |
| 2024/05/22 | 348 | 357 | 348 | 351 | 29,900 |
| 2024/05/21 | 342 | 348 | 340 | 348 | 13,700 |
| 2024/05/20 | 338 | 340 | 336 | 340 | 7,800 |
| 2024/05/17 | 335 | 336 | 330 | 336 | 8,000 |
| 2024/05/16 | 332 | 334 | 331 | 334 | 4,100 |
| 2024/05/15 | 340 | 340 | 333 | 334 | 7,300 |
| 2024/05/14 | 340 | 340 | 336 | 340 | 7,500 |
| 2024/05/13 | 340 | 340 | 330 | 339 | 19,300 |
| 2024/05/10 | 344 | 344 | 335 | 339 | 17,000 |
| 2024/05/09 | 342 | 343 | 340 | 343 | 3,600 |
| 2024/05/08 | 343 | 344 | 338 | 342 | 16,000 |
| 2024/05/07 | 340 | 344 | 337 | 343 | 11,900 |
| 2024/05/02 | 337 | 338 | 330 | 338 | 11,300 |
| 2024/05/01 | 339 | 342 | 335 | 337 | 5,400 |
| 2024/04/30 | 338 | 338 | 333 | 338 | 7,500 |
| 2024/04/26 | 339 | 339 | 335 | 336 | 11,400 |
| 2024/04/25 | 342 | 342 | 337 | 338 | 12,300 |
| 2024/04/24 | 342 | 344 | 338 | 340 | 12,800 |
| 2024/04/23 | 341 | 343 | 340 | 342 | 5,800 |
| 2024/04/22 | 341 | 341 | 332 | 336 | 12,600 |
| 2024/04/19 | 336 | 342 | 330 | 336 | 25,000 |
| 2024/04/18 | 334 | 336 | 329 | 332 | 46,300 |
| 2024/04/17 | 340 | 341 | 334 | 335 | 19,200 |
| 2024/04/16 | 349 | 350 | 331 | 341 | 35,800 |
| 2024/04/15 | 355 | 355 | 349 | 351 | 16,500 |
| 2024/04/12 | 354 | 362 | 354 | 357 | 8,100 |
| 2024/04/11 | 360 | 361 | 350 | 356 | 17,800 |
| 2024/04/10 | 360 | 366 | 360 | 364 | 4,100 |
| 2024/04/09 | 366 | 369 | 361 | 366 | 3,900 |
| 2024/04/08 | 360 | 371 | 360 | 366 | 9,800 |
| 2024/04/05 | 356 | 363 | 348 | 357 | 23,900 |
| 2024/04/04 | 364 | 370 | 354 | 356 | 40,700 |
| 2024/04/03 | 368 | 374 | 365 | 365 | 14,600 |
| 2024/04/02 | 380 | 383 | 360 | 375 | 41,300 |
| 2024/04/01 | 385 | 394 | 377 | 378 | 31,900 |
| 2024/03/29 | 377 | 383 | 374 | 383 | 2,800 |
| 2024/03/28 | 382 | 382 | 372 | 378 | 8,900 |
| 2024/03/27 | 379 | 384 | 379 | 381 | 3,100 |
| 2024/03/26 | 388 | 388 | 380 | 380 | 6,500 |
| 2024/03/25 | 387 | 393 | 380 | 383 | 14,300 |
| 2024/03/22 | 381 | 388 | 381 | 388 | 8,600 |
| 2024/03/21 | 381 | 386 | 380 | 383 | 11,000 |
| 2024/03/19 | 381 | 381 | 369 | 376 | 30,100 |
| 2024/03/18 | 376 | 385 | 376 | 381 | 15,700 |
| 2024/03/15 | 383 | 384 | 374 | 376 | 13,000 |
| 2024/03/14 | 380 | 387 | 373 | 383 | 17,600 |
| 2024/03/13 | 388 | 388 | 373 | 375 | 17,900 |
| 2024/03/12 | 382 | 385 | 377 | 380 | 12,800 |
| 2024/03/11 | 388 | 393 | 370 | 381 | 76,000 |
| 2024/03/08 | 407 | 408 | 397 | 397 | 17,800 |
| 2024/03/07 | 415 | 415 | 396 | 410 | 41,600 |
| 2024/03/06 | 401 | 424 | 395 | 415 | 82,700 |
| 2024/03/05 | 403 | 403 | 393 | 399 | 35,800 |
| 2024/03/04 | 394 | 407 | 390 | 404 | 67,300 |
| 2024/03/01 | 384 | 397 | 379 | 396 | 50,700 |
| 2024/02/29 | 379 | 382 | 374 | 382 | 14,800 |
| 2024/02/28 | 377 | 384 | 373 | 379 | 19,000 |
| 2024/02/27 | 390 | 390 | 379 | 380 | 45,800 |
| 2024/02/26 | 380 | 389 | 377 | 389 | 79,800 |
| 2024/02/22 | 375 | 383 | 370 | 381 | 29,400 |
| 2024/02/21 | 367 | 381 | 364 | 376 | 65,100 |
| 2024/02/20 | 370 | 374 | 363 | 365 | 50,600 |
| 2024/02/19 | 366 | 373 | 363 | 370 | 33,300 |
| 2024/02/16 | 360 | 371 | 357 | 366 | 67,200 |
| 2024/02/15 | 361 | 362 | 359 | 359 | 15,800 |
| 2024/02/14 | 363 | 364 | 358 | 362 | 33,100 |
| 2024/02/13 | 363 | 370 | 355 | 368 | 70,900 |
| 2024/02/09 | 367 | 375 | 366 | 371 | 42,100 |
| 2024/02/08 | 378 | 378 | 362 | 366 | 48,300 |
| 2024/02/07 | 378 | 384 | 375 | 379 | 100,100 |
| 2024/02/06 | 371 | 373 | 365 | 373 | 18,200 |
| 2024/02/05 | 370 | 373 | 364 | 371 | 27,300 |
| 2024/02/02 | 363 | 374 | 359 | 367 | 55,000 |
| 2024/02/01 | 369 | 369 | 351 | 356 | 51,000 |
| 2024/01/31 | 370 | 370 | 362 | 367 | 14,400 |
| 2024/01/30 | 370 | 378 | 363 | 370 | 52,800 |
| 2024/01/29 | 361 | 368 | 359 | 368 | 29,800 |
| 2024/01/26 | 365 | 367 | 350 | 361 | 38,100 |
| 2024/01/25 | 347 | 373 | 346 | 366 | 99,700 |
| 2024/01/24 | 347 | 352 | 342 | 346 | 55,000 |
| 2024/01/23 | 348 | 348 | 341 | 343 | 57,400 |
| 2024/01/22 | 355 | 360 | 339 | 348 | 118,600 |
| 2024/01/19 | 345 | 345 | 335 | 336 | 64,800 |
| 2024/01/18 | 334 | 355 | 334 | 348 | 81,000 |
| 2024/01/17 | 346 | 350 | 337 | 337 | 91,000 |
| 2024/01/16 | 358 | 359 | 348 | 350 | 79,000 |
| 2024/01/15 | 368 | 369 | 354 | 361 | 60,100 |
| 2024/01/12 | 357 | 370 | 355 | 370 | 41,600 |
| 2024/01/11 | 370 | 370 | 357 | 364 | 51,500 |
| 2024/01/10 | 373 | 375 | 362 | 370 | 90,600 |
| 2024/01/09 | 383 | 386 | 373 | 375 | 50,500 |
| 2024/01/05 | 379 | 399 | 377 | 383 | 147,100 |
| 2024/01/04 | 387 | 387 | 368 | 378 | 81,400 |