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

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
2026/05/22 1,497 1,507 1,489 1,505 110,100
2026/05/21 1,490 1,502 1,485 1,500 113,100
2026/05/20 1,480 1,494 1,456 1,471 160,000
2026/05/19 1,502 1,509 1,480 1,480 125,200
2026/05/18 1,498 1,508 1,473 1,492 179,600
2026/05/15 1,530 1,555 1,513 1,531 199,700
2026/05/14 1,493 1,496 1,476 1,489 131,100
2026/05/13 1,479 1,490 1,474 1,480 116,600
2026/05/12 1,484 1,491 1,473 1,477 107,800
2026/05/11 1,456 1,474 1,456 1,474 104,600
2026/05/08 1,468 1,469 1,445 1,467 155,100
2026/05/07 1,455 1,487 1,449 1,475 125,100
2026/05/01 1,448 1,456 1,435 1,455 86,600
2026/04/30 1,443 1,453 1,435 1,446 168,500
2026/04/28 1,452 1,482 1,443 1,458 105,500
2026/04/27 1,435 1,462 1,430 1,445 121,300
2026/04/24 1,438 1,450 1,433 1,442 70,600
2026/04/23 1,441 1,459 1,423 1,431 129,600
2026/04/22 1,465 1,485 1,456 1,456 89,800
2026/04/21 1,476 1,486 1,469 1,469 84,600
2026/04/20 1,482 1,489 1,476 1,476 73,400
2026/04/17 1,498 1,499 1,481 1,482 77,800
2026/04/16 1,491 1,507 1,491 1,498 95,400
2026/04/15 1,491 1,508 1,490 1,491 102,800
2026/04/14 1,487 1,497 1,483 1,488 83,300
2026/04/13 1,482 1,491 1,473 1,482 78,300
2026/04/10 1,496 1,506 1,482 1,482 130,100
2026/04/09 1,495 1,509 1,489 1,489 133,200
2026/04/08 1,522 1,531 1,492 1,503 171,200
2026/04/07 1,465 1,477 1,462 1,469 97,600
2026/04/06 1,465 1,477 1,455 1,462 77,400
2026/04/03 1,462 1,470 1,456 1,460 109,000
2026/03/27 1,487 1,489 1,472 1,482 193,500
2026/03/26 1,495 1,495 1,470 1,487 91,500
2026/03/25 1,492 1,497 1,487 1,487 117,600
2026/03/24 1,464 1,464 1,446 1,456 103,700
2026/03/23 1,432 1,440 1,402 1,434 196,000
2026/03/19 1,471 1,480 1,460 1,462 189,600
2026/03/18 1,481 1,505 1,481 1,503 81,200
2026/03/17 1,493 1,502 1,478 1,482 124,100
2026/03/16 1,484 1,498 1,479 1,488 145,100
2026/03/13 1,454 1,488 1,454 1,481 199,400
2026/03/12 1,485 1,490 1,467 1,471 151,000
2026/03/11 1,520 1,524 1,505 1,505 93,100
2026/03/10 1,486 1,506 1,473 1,496 167,600
2026/03/09 1,450 1,469 1,441 1,464 214,300
2026/03/06 1,512 1,543 1,505 1,538 244,600
2026/03/05 1,543 1,556 1,514 1,534 228,000
2026/03/04 1,511 1,535 1,486 1,503 284,900
2026/03/03 1,591 1,604 1,567 1,570 322,700
2026/03/02 1,588 1,620 1,586 1,616 259,300
2026/02/27 1,587 1,605 1,570 1,598 270,300
2026/02/26 1,576 1,592 1,567 1,586 173,400
2026/02/25 1,602 1,607 1,572 1,576 256,500
2026/02/24 1,578 1,602 1,568 1,600 212,200
2026/02/20 1,546 1,564 1,527 1,561 200,400
2026/02/19 1,547 1,566 1,545 1,555 227,700
2026/02/18 1,560 1,560 1,548 1,549 72,400
2026/02/17 1,542 1,555 1,530 1,539 104,400
2026/02/16 1,544 1,549 1,528 1,542 115,200
2026/02/13 1,578 1,582 1,531 1,539 117,500
2026/02/12 1,571 1,591 1,561 1,574 182,600
2026/02/10 1,571 1,577 1,560 1,560 190,400
2026/02/09 1,569 1,569 1,539 1,556 165,300
2026/02/06 1,515 1,539 1,508 1,531 148,500
2026/02/05 1,553 1,553 1,525 1,525 148,600
2026/02/04 1,519 1,539 1,507 1,533 134,100
2026/02/03 1,480 1,518 1,474 1,516 139,800
2026/02/02 1,478 1,496 1,472 1,474 148,300
2026/01/30 1,470 1,478 1,462 1,471 150,500
2026/01/29 1,453 1,469 1,443 1,468 151,300
2026/01/28 1,467 1,469 1,454 1,459 116,000
2026/01/27 1,470 1,486 1,448 1,486 187,300
2026/01/26 1,478 1,495 1,472 1,484 165,600
2026/01/23 1,518 1,520 1,498 1,503 146,100
2026/01/22 1,491 1,528 1,490 1,520 183,800
2026/01/21 1,476 1,489 1,471 1,483 106,500
2026/01/20 1,500 1,514 1,484 1,487 117,400
2026/01/19 1,503 1,513 1,492 1,510 99,900
2026/01/16 1,477 1,503 1,477 1,501 122,100
2026/01/15 1,480 1,498 1,478 1,492 144,900
2026/01/14 1,448 1,492 1,446 1,480 239,300
2026/01/13 1,454 1,459 1,443 1,448 221,600
2026/01/09 1,432 1,444 1,432 1,438 142,400
2026/01/08 1,431 1,440 1,425 1,430 160,100
2026/01/07 1,430 1,447 1,425 1,445 307,300
2026/01/06 1,425 1,435 1,421 1,430 201,700
2026/01/05 1,424 1,432 1,398 1,425 209,800
2025/12/30 1,438 1,438 1,421 1,423 144,900
2025/12/29 1,430 1,444 1,430 1,443 207,200
2025/12/26 1,437 1,444 1,432 1,440 102,200
2025/12/25 1,437 1,439 1,429 1,433 92,600
2025/12/24 1,436 1,438 1,420 1,429 121,200
2025/12/23 1,420 1,435 1,415 1,431 114,400
2025/12/22 1,429 1,429 1,412 1,423 139,200
2025/12/19 1,409 1,420 1,403 1,416 287,000
2025/12/18 1,397 1,410 1,386 1,409 122,800
2025/12/17 1,399 1,399 1,385 1,392 127,700
2025/12/16 1,410 1,411 1,394 1,394 105,900
2025/12/15 1,403 1,423 1,397 1,420 146,700
2025/12/12 1,400 1,403 1,392 1,401 166,900
2025/12/11 1,401 1,407 1,379 1,383 108,800
2025/12/10 1,400 1,405 1,390 1,395 140,100
2025/12/09 1,403 1,404 1,392 1,400 157,300
2025/12/08 1,385 1,405 1,381 1,405 97,500
2025/12/05 1,373 1,383 1,367 1,382 151,000
2025/12/04 1,379 1,390 1,376 1,390 140,000
2025/12/03 1,389 1,392 1,378 1,383 289,400
2025/12/02 1,399 1,400 1,378 1,389 172,500
2025/12/01 1,423 1,428 1,397 1,401 133,500
2025/11/28 1,404 1,425 1,399 1,423 175,000
2025/11/27 1,393 1,401 1,387 1,398 146,500
2025/11/26 1,390 1,397 1,373 1,378 163,600
2025/11/25 1,393 1,401 1,371 1,374 208,600
2025/11/21 1,342 1,411 1,342 1,411 447,800
2025/11/20 1,340 1,349 1,330 1,341 142,000
2025/11/19 1,330 1,334 1,320 1,324 117,600
2025/11/18 1,346 1,360 1,325 1,330 139,200
2025/11/17 1,353 1,361 1,349 1,349 92,800
2025/11/14 1,353 1,364 1,344 1,357 161,000
2025/11/13 1,348 1,363 1,348 1,353 100,100
2025/11/12 1,340 1,350 1,332 1,348 126,600
2025/11/11 1,369 1,369 1,314 1,327 160,000
2025/11/10 1,369 1,369 1,360 1,364 109,900
2025/11/07 1,348 1,362 1,348 1,360 113,200
2025/11/06 1,347 1,362 1,336 1,348 145,800
2025/11/05 1,351 1,352 1,314 1,335 145,800
2025/11/04 1,326 1,370 1,326 1,351 253,400
2025/10/31 1,337 1,339 1,322 1,339 187,600
2025/10/30 1,323 1,340 1,315 1,332 801,000
2025/10/29 1,346 1,368 1,321 1,325 176,300
2025/10/28 1,389 1,389 1,345 1,349 150,800
2025/10/27 1,395 1,412 1,394 1,404 240,000
2025/10/24 1,365 1,389 1,365 1,382 185,200
2025/10/23 1,350 1,373 1,336 1,368 156,700
2025/10/22 1,354 1,368 1,354 1,358 99,600
2025/10/21 1,359 1,375 1,354 1,354 273,100
2025/10/20 1,362 1,370 1,356 1,363 107,500
2025/10/17 1,346 1,350 1,340 1,345 109,700
2025/10/16 1,351 1,357 1,339 1,347 120,500
2025/10/15 1,345 1,353 1,342 1,352 133,700
2025/10/14 1,331 1,349 1,323 1,335 178,200
2025/10/10 1,363 1,378 1,341 1,345 169,100
2025/10/09 1,358 1,382 1,351 1,382 198,000
2025/10/08 1,390 1,395 1,364 1,367 161,600
2025/10/07 1,372 1,387 1,372 1,383 133,100
2025/10/06 1,376 1,378 1,357 1,367 189,800
2025/10/03 1,338 1,350 1,337 1,346 105,500
2025/10/02 1,343 1,347 1,325 1,333 215,000
2025/10/01 1,356 1,356 1,329 1,338 171,400
2025/09/30 1,380 1,383 1,367 1,369 190,600
2025/09/29 1,391 1,395 1,381 1,384 134,500
2025/09/26 1,408 1,424 1,405 1,416 204,800
2025/09/25 1,393 1,405 1,389 1,404 156,300
2025/09/24 1,395 1,400 1,381 1,392 132,500
2025/09/22 1,395 1,411 1,392 1,400 140,200
2025/09/19 1,397 1,402 1,380 1,395 307,600
2025/09/18 1,397 1,398 1,383 1,391 148,400
2025/09/17 1,402 1,406 1,382 1,390 124,700
2025/09/16 1,390 1,413 1,383 1,406 182,600
2025/09/12 1,425 1,428 1,412 1,412 210,100
2025/09/11 1,401 1,417 1,395 1,414 123,100
2025/09/10 1,414 1,419 1,407 1,410 108,800
2025/09/09 1,439 1,441 1,411 1,422 138,000
2025/09/08 1,426 1,438 1,419 1,434 152,900
2025/09/05 1,425 1,433 1,416 1,423 197,300
2025/09/04 1,428 1,432 1,420 1,420 156,100
2025/09/03 1,434 1,441 1,429 1,433 165,800
2025/09/02 1,430 1,440 1,426 1,432 118,900
2025/09/01 1,428 1,439 1,409 1,419 135,100
2025/08/29 1,408 1,432 1,406 1,424 148,500
2025/08/28 1,416 1,417 1,405 1,412 112,300
2025/08/27 1,412 1,415 1,406 1,413 136,700
2025/08/26 1,425 1,428 1,400 1,404 149,100
2025/08/25 1,418 1,419 1,406 1,417 174,200
2025/08/22 1,424 1,425 1,408 1,418 153,200
2025/08/21 1,414 1,425 1,410 1,424 168,000
2025/08/20 1,409 1,419 1,408 1,411 114,500
2025/08/19 1,390 1,414 1,388 1,409 212,600
2025/08/18 1,385 1,400 1,384 1,396 140,900
2025/08/15 1,404 1,404 1,376 1,385 137,800
2025/08/14 1,409 1,409 1,389 1,395 150,500
2025/08/13 1,406 1,412 1,394 1,410 123,400
2025/08/12 1,400 1,410 1,387 1,400 239,700
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

このページの先頭へ