日本パーカライジング(4095)の株価時系列情報
日本パーカライジング(4095)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 1,387 | 1,413 | 1,386 | 1,393 | 283,300 |
| 2025/08/07 | 1,374 | 1,382 | 1,368 | 1,375 | 125,400 |
| 2025/08/06 | 1,368 | 1,385 | 1,368 | 1,374 | 115,000 |
| 2025/08/05 | 1,362 | 1,376 | 1,345 | 1,366 | 146,600 |
| 2025/08/04 | 1,348 | 1,370 | 1,344 | 1,362 | 217,100 |
| 2025/08/01 | 1,386 | 1,393 | 1,371 | 1,377 | 267,600 |
| 2025/07/31 | 1,366 | 1,382 | 1,363 | 1,382 | 230,800 |
| 2025/07/30 | 1,365 | 1,382 | 1,361 | 1,364 | 267,000 |
| 2025/07/29 | 1,364 | 1,381 | 1,362 | 1,369 | 238,700 |
| 2025/07/28 | 1,373 | 1,375 | 1,363 | 1,368 | 221,500 |
| 2025/07/25 | 1,366 | 1,374 | 1,356 | 1,373 | 155,800 |
| 2025/07/24 | 1,350 | 1,371 | 1,348 | 1,369 | 205,200 |
| 2025/07/23 | 1,341 | 1,354 | 1,334 | 1,350 | 296,400 |
| 2025/07/22 | 1,301 | 1,328 | 1,300 | 1,321 | 163,500 |
| 2025/07/18 | 1,321 | 1,321 | 1,296 | 1,301 | 115,200 |
| 2025/07/17 | 1,311 | 1,321 | 1,309 | 1,321 | 138,900 |
| 2025/07/16 | 1,315 | 1,331 | 1,313 | 1,321 | 233,700 |
| 2025/07/15 | 1,310 | 1,318 | 1,308 | 1,318 | 109,400 |
| 2025/07/14 | 1,306 | 1,317 | 1,303 | 1,310 | 125,200 |
| 2025/07/11 | 1,308 | 1,320 | 1,304 | 1,306 | 192,200 |
| 2025/07/10 | 1,303 | 1,305 | 1,295 | 1,305 | 210,800 |
| 2025/07/09 | 1,302 | 1,314 | 1,302 | 1,307 | 152,500 |
| 2025/07/08 | 1,297 | 1,304 | 1,289 | 1,302 | 211,700 |
| 2025/07/07 | 1,304 | 1,309 | 1,291 | 1,297 | 133,600 |
| 2025/07/04 | 1,292 | 1,313 | 1,292 | 1,309 | 174,700 |
| 2025/07/03 | 1,288 | 1,298 | 1,280 | 1,287 | 129,600 |
| 2025/07/02 | 1,268 | 1,287 | 1,258 | 1,281 | 251,700 |
| 2025/07/01 | 1,265 | 1,269 | 1,260 | 1,268 | 101,200 |
| 2025/06/30 | 1,293 | 1,296 | 1,272 | 1,272 | 185,000 |
| 2025/06/27 | 1,260 | 1,290 | 1,260 | 1,287 | 247,600 |
| 2025/06/26 | 1,236 | 1,259 | 1,234 | 1,259 | 175,300 |
| 2025/06/25 | 1,239 | 1,239 | 1,225 | 1,233 | 134,900 |
| 2025/06/24 | 1,259 | 1,259 | 1,233 | 1,236 | 118,400 |
| 2025/06/23 | 1,246 | 1,248 | 1,233 | 1,242 | 159,500 |
| 2025/06/20 | 1,242 | 1,256 | 1,241 | 1,246 | 463,500 |
| 2025/06/19 | 1,251 | 1,252 | 1,235 | 1,248 | 107,600 |
| 2025/06/18 | 1,258 | 1,268 | 1,251 | 1,251 | 171,500 |
| 2025/06/17 | 1,241 | 1,253 | 1,241 | 1,251 | 172,700 |
| 2025/06/16 | 1,254 | 1,257 | 1,232 | 1,241 | 124,800 |
| 2025/06/13 | 1,257 | 1,258 | 1,236 | 1,245 | 230,700 |
| 2025/06/12 | 1,255 | 1,266 | 1,254 | 1,257 | 144,900 |
| 2025/06/11 | 1,270 | 1,279 | 1,254 | 1,255 | 179,600 |
| 2025/06/10 | 1,257 | 1,270 | 1,255 | 1,261 | 188,200 |
| 2025/06/09 | 1,237 | 1,261 | 1,237 | 1,253 | 154,400 |
| 2025/06/06 | 1,217 | 1,232 | 1,217 | 1,227 | 95,900 |
| 2025/06/05 | 1,221 | 1,222 | 1,209 | 1,210 | 97,500 |
| 2025/06/04 | 1,228 | 1,234 | 1,222 | 1,224 | 231,600 |
| 2025/06/03 | 1,229 | 1,236 | 1,222 | 1,228 | 290,300 |
| 2025/06/02 | 1,234 | 1,255 | 1,224 | 1,227 | 284,900 |
| 2025/05/30 | 1,222 | 1,247 | 1,220 | 1,243 | 248,800 |
| 2025/05/29 | 1,235 | 1,246 | 1,233 | 1,244 | 149,000 |
| 2025/05/28 | 1,225 | 1,232 | 1,220 | 1,228 | 134,500 |
| 2025/05/27 | 1,196 | 1,213 | 1,196 | 1,208 | 112,700 |
| 2025/05/26 | 1,206 | 1,206 | 1,191 | 1,196 | 142,100 |
| 2025/05/23 | 1,199 | 1,205 | 1,192 | 1,196 | 174,700 |
| 2025/05/22 | 1,216 | 1,217 | 1,191 | 1,199 | 154,500 |
| 2025/05/21 | 1,231 | 1,236 | 1,218 | 1,222 | 154,900 |
| 2025/05/20 | 1,230 | 1,241 | 1,214 | 1,219 | 248,800 |
| 2025/05/19 | 1,182 | 1,225 | 1,182 | 1,217 | 233,600 |
| 2025/05/16 | 1,177 | 1,190 | 1,171 | 1,181 | 125,300 |
| 2025/05/15 | 1,200 | 1,206 | 1,172 | 1,177 | 160,000 |
| 2025/05/14 | 1,238 | 1,238 | 1,194 | 1,208 | 233,900 |
| 2025/05/13 | 1,251 | 1,265 | 1,251 | 1,259 | 134,400 |
| 2025/05/12 | 1,231 | 1,247 | 1,225 | 1,246 | 121,600 |
| 2025/05/09 | 1,211 | 1,227 | 1,208 | 1,222 | 101,300 |
| 2025/05/08 | 1,205 | 1,205 | 1,192 | 1,201 | 97,300 |
| 2025/05/07 | 1,196 | 1,213 | 1,195 | 1,208 | 156,000 |
| 2025/05/02 | 1,193 | 1,201 | 1,189 | 1,194 | 152,200 |
| 2025/05/01 | 1,188 | 1,199 | 1,186 | 1,193 | 203,100 |
| 2025/04/30 | 1,191 | 1,203 | 1,180 | 1,187 | 229,600 |
| 2025/04/28 | 1,182 | 1,194 | 1,182 | 1,190 | 132,600 |
| 2025/04/25 | 1,183 | 1,185 | 1,172 | 1,181 | 102,800 |
| 2025/04/24 | 1,179 | 1,188 | 1,173 | 1,176 | 124,700 |
| 2025/04/23 | 1,167 | 1,173 | 1,164 | 1,165 | 127,000 |
| 2025/04/22 | 1,129 | 1,144 | 1,118 | 1,142 | 128,700 |
| 2025/04/21 | 1,134 | 1,135 | 1,124 | 1,135 | 93,800 |
| 2025/04/18 | 1,124 | 1,140 | 1,122 | 1,137 | 202,600 |
| 2025/04/17 | 1,108 | 1,119 | 1,105 | 1,119 | 217,400 |
| 2025/04/16 | 1,115 | 1,118 | 1,103 | 1,109 | 83,100 |
| 2025/04/15 | 1,124 | 1,127 | 1,113 | 1,115 | 93,200 |
| 2025/04/14 | 1,124 | 1,127 | 1,116 | 1,119 | 119,200 |
| 2025/04/11 | 1,111 | 1,148 | 1,080 | 1,109 | 398,900 |
| 2025/04/10 | 1,149 | 1,155 | 1,118 | 1,130 | 300,400 |
| 2025/04/09 | 1,070 | 1,086 | 1,049 | 1,071 | 489,100 |
| 2025/04/08 | 1,077 | 1,096 | 1,061 | 1,091 | 435,400 |
| 2025/04/07 | 1,029 | 1,059 | 1,018 | 1,047 | 379,700 |
| 2025/04/04 | 1,140 | 1,144 | 1,099 | 1,117 | 316,800 |
| 2025/04/03 | 1,150 | 1,166 | 1,145 | 1,166 | 217,600 |
| 2025/04/02 | 1,220 | 1,222 | 1,200 | 1,205 | 216,600 |
| 2025/04/01 | 1,200 | 1,208 | 1,194 | 1,203 | 227,600 |
| 2025/03/31 | 1,218 | 1,218 | 1,184 | 1,184 | 297,000 |
| 2025/03/28 | 1,248 | 1,262 | 1,236 | 1,241 | 202,100 |
| 2025/03/27 | 1,274 | 1,292 | 1,272 | 1,289 | 188,700 |
| 2025/03/26 | 1,278 | 1,290 | 1,269 | 1,281 | 267,100 |
| 2025/03/25 | 1,277 | 1,281 | 1,262 | 1,271 | 186,600 |
| 2025/03/24 | 1,284 | 1,292 | 1,267 | 1,281 | 126,500 |
| 2025/03/21 | 1,284 | 1,304 | 1,283 | 1,283 | 282,000 |
| 2025/03/19 | 1,280 | 1,308 | 1,280 | 1,293 | 108,400 |
| 2025/03/18 | 1,295 | 1,295 | 1,285 | 1,286 | 136,800 |
| 2025/03/17 | 1,294 | 1,294 | 1,281 | 1,285 | 95,700 |
| 2025/03/14 | 1,273 | 1,291 | 1,271 | 1,276 | 147,900 |
| 2025/03/13 | 1,288 | 1,294 | 1,281 | 1,285 | 104,600 |
| 2025/03/12 | 1,280 | 1,303 | 1,277 | 1,295 | 153,500 |
| 2025/03/11 | 1,306 | 1,308 | 1,272 | 1,289 | 183,800 |
| 2025/03/10 | 1,331 | 1,336 | 1,313 | 1,318 | 154,500 |
| 2025/03/07 | 1,337 | 1,342 | 1,320 | 1,331 | 166,600 |
| 2025/03/06 | 1,332 | 1,367 | 1,332 | 1,353 | 302,200 |
| 2025/03/05 | 1,317 | 1,330 | 1,314 | 1,320 | 196,700 |
| 2025/03/04 | 1,316 | 1,332 | 1,316 | 1,317 | 170,400 |
| 2025/03/03 | 1,307 | 1,333 | 1,306 | 1,324 | 216,200 |
| 2025/02/28 | 1,272 | 1,313 | 1,266 | 1,289 | 642,700 |
| 2025/02/27 | 1,258 | 1,272 | 1,255 | 1,272 | 93,400 |
| 2025/02/26 | 1,271 | 1,273 | 1,244 | 1,253 | 108,700 |
| 2025/02/25 | 1,266 | 1,277 | 1,264 | 1,271 | 126,400 |
| 2025/02/21 | 1,280 | 1,290 | 1,267 | 1,274 | 145,100 |
| 2025/02/20 | 1,276 | 1,285 | 1,265 | 1,280 | 133,900 |
| 2025/02/19 | 1,288 | 1,299 | 1,280 | 1,280 | 75,600 |
| 2025/02/18 | 1,296 | 1,298 | 1,285 | 1,288 | 62,800 |
| 2025/02/17 | 1,301 | 1,314 | 1,296 | 1,296 | 111,300 |
| 2025/02/14 | 1,260 | 1,305 | 1,256 | 1,301 | 178,300 |
| 2025/02/13 | 1,264 | 1,264 | 1,237 | 1,256 | 249,200 |
| 2025/02/12 | 1,268 | 1,270 | 1,247 | 1,251 | 96,000 |
| 2025/02/10 | 1,268 | 1,268 | 1,255 | 1,257 | 89,700 |
| 2025/02/07 | 1,262 | 1,277 | 1,260 | 1,268 | 109,200 |
| 2025/02/06 | 1,261 | 1,268 | 1,253 | 1,262 | 78,900 |
| 2025/02/05 | 1,267 | 1,268 | 1,246 | 1,254 | 202,600 |
| 2025/02/04 | 1,260 | 1,282 | 1,249 | 1,267 | 225,200 |
| 2025/02/03 | 1,250 | 1,257 | 1,243 | 1,248 | 182,800 |
| 2025/01/31 | 1,269 | 1,274 | 1,261 | 1,270 | 79,400 |
| 2025/01/30 | 1,265 | 1,273 | 1,262 | 1,269 | 88,300 |
| 2025/01/29 | 1,268 | 1,278 | 1,263 | 1,265 | 110,900 |
| 2025/01/28 | 1,256 | 1,278 | 1,256 | 1,268 | 102,300 |
| 2025/01/27 | 1,271 | 1,278 | 1,265 | 1,266 | 62,300 |
| 2025/01/24 | 1,259 | 1,283 | 1,259 | 1,264 | 204,000 |
| 2025/01/23 | 1,236 | 1,250 | 1,235 | 1,247 | 137,700 |
| 2025/01/22 | 1,245 | 1,251 | 1,239 | 1,248 | 117,700 |
| 2025/01/21 | 1,249 | 1,253 | 1,242 | 1,245 | 81,500 |
| 2025/01/20 | 1,236 | 1,246 | 1,236 | 1,240 | 100,800 |
| 2025/01/17 | 1,240 | 1,241 | 1,224 | 1,237 | 134,600 |
| 2025/01/16 | 1,245 | 1,256 | 1,245 | 1,247 | 160,900 |
| 2025/01/15 | 1,240 | 1,249 | 1,235 | 1,241 | 151,600 |
| 2025/01/14 | 1,250 | 1,258 | 1,236 | 1,245 | 172,200 |
| 2025/01/10 | 1,256 | 1,262 | 1,250 | 1,250 | 156,200 |
| 2025/01/09 | 1,270 | 1,274 | 1,260 | 1,266 | 104,100 |
| 2025/01/08 | 1,287 | 1,290 | 1,272 | 1,275 | 143,200 |
| 2025/01/07 | 1,296 | 1,296 | 1,281 | 1,287 | 126,500 |
| 2025/01/06 | 1,300 | 1,304 | 1,282 | 1,285 | 169,000 |
| 2024/12/30 | 1,314 | 1,323 | 1,299 | 1,304 | 141,000 |
| 2024/12/27 | 1,298 | 1,306 | 1,286 | 1,303 | 112,000 |
| 2024/12/26 | 1,280 | 1,294 | 1,278 | 1,291 | 119,500 |
| 2024/12/25 | 1,293 | 1,293 | 1,273 | 1,285 | 90,800 |
| 2024/12/24 | 1,318 | 1,318 | 1,284 | 1,289 | 75,800 |
| 2024/12/23 | 1,300 | 1,320 | 1,296 | 1,318 | 196,700 |
| 2024/12/20 | 1,273 | 1,292 | 1,264 | 1,291 | 561,100 |
| 2024/12/19 | 1,246 | 1,274 | 1,246 | 1,273 | 145,200 |
| 2024/12/18 | 1,260 | 1,267 | 1,260 | 1,260 | 115,600 |
| 2024/12/17 | 1,255 | 1,265 | 1,252 | 1,263 | 127,000 |
| 2024/12/16 | 1,240 | 1,260 | 1,240 | 1,248 | 202,700 |
| 2024/12/13 | 1,235 | 1,247 | 1,230 | 1,238 | 283,500 |
| 2024/12/12 | 1,265 | 1,265 | 1,249 | 1,249 | 160,700 |
| 2024/12/11 | 1,264 | 1,268 | 1,251 | 1,252 | 121,000 |
| 2024/12/10 | 1,285 | 1,285 | 1,264 | 1,264 | 140,100 |
| 2024/12/09 | 1,271 | 1,294 | 1,267 | 1,276 | 239,300 |
| 2024/12/06 | 1,280 | 1,287 | 1,262 | 1,264 | 96,300 |
| 2024/12/05 | 1,257 | 1,278 | 1,257 | 1,278 | 202,100 |
| 2024/12/04 | 1,283 | 1,289 | 1,256 | 1,256 | 143,300 |
| 2024/12/03 | 1,279 | 1,297 | 1,279 | 1,290 | 211,400 |
| 2024/12/02 | 1,269 | 1,286 | 1,269 | 1,279 | 263,200 |
| 2024/11/29 | 1,275 | 1,282 | 1,269 | 1,269 | 106,900 |
| 2024/11/28 | 1,250 | 1,274 | 1,248 | 1,273 | 239,400 |
| 2024/11/27 | 1,285 | 1,288 | 1,248 | 1,260 | 146,300 |
| 2024/11/26 | 1,261 | 1,286 | 1,257 | 1,285 | 337,300 |
| 2024/11/25 | 1,275 | 1,282 | 1,261 | 1,261 | 484,000 |
| 2024/11/22 | 1,262 | 1,269 | 1,260 | 1,263 | 157,600 |
| 2024/11/21 | 1,258 | 1,267 | 1,258 | 1,262 | 105,200 |
| 2024/11/20 | 1,273 | 1,275 | 1,256 | 1,258 | 102,400 |
| 2024/11/19 | 1,269 | 1,283 | 1,269 | 1,276 | 101,800 |
| 2024/11/18 | 1,262 | 1,276 | 1,262 | 1,269 | 137,100 |
| 2024/11/15 | 1,275 | 1,282 | 1,271 | 1,271 | 129,000 |
| 2024/11/14 | 1,271 | 1,273 | 1,262 | 1,263 | 157,700 |
| 2024/11/13 | 1,279 | 1,286 | 1,265 | 1,271 | 122,000 |
| 2024/11/12 | 1,295 | 1,314 | 1,277 | 1,283 | 229,100 |
| 2024/11/11 | 1,271 | 1,288 | 1,240 | 1,284 | 373,700 |
| 2024/11/08 | 1,325 | 1,338 | 1,311 | 1,316 | 147,600 |
| 2024/11/07 | 1,301 | 1,327 | 1,301 | 1,320 | 169,200 |
| 2024/11/06 | 1,295 | 1,329 | 1,290 | 1,301 | 146,700 |
| 2024/11/05 | 1,293 | 1,302 | 1,287 | 1,296 | 202,200 |
| 2024/11/01 | 1,281 | 1,287 | 1,263 | 1,263 | 94,400 |
| 2024/10/31 | 1,286 | 1,305 | 1,285 | 1,297 | 154,800 |
| 2024/10/30 | 1,295 | 1,295 | 1,279 | 1,284 | 259,100 |
| 2024/10/29 | 1,270 | 1,290 | 1,266 | 1,284 | 115,200 |
| 2024/10/28 | 1,255 | 1,272 | 1,250 | 1,266 | 137,900 |
| 2024/10/25 | 1,277 | 1,277 | 1,253 | 1,258 | 195,500 |
| 2024/10/24 | 1,281 | 1,286 | 1,269 | 1,281 | 141,700 |
| 2024/10/23 | 1,292 | 1,307 | 1,290 | 1,292 | 98,000 |
| 2024/10/22 | 1,312 | 1,317 | 1,290 | 1,292 | 147,400 |
| 2024/10/21 | 1,330 | 1,337 | 1,312 | 1,312 | 171,200 |
| 2024/10/18 | 1,320 | 1,338 | 1,313 | 1,330 | 161,300 |
| 2024/10/17 | 1,307 | 1,315 | 1,299 | 1,309 | 102,700 |
| 2024/10/16 | 1,308 | 1,333 | 1,307 | 1,307 | 208,700 |