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
2014/12/30 2,800 2,811 2,749 2,764 82,100
2014/12/29 2,765 2,790 2,727 2,765 39,600
2014/12/26 2,720 2,765 2,719 2,757 60,500
2014/12/25 2,750 2,750 2,694 2,714 51,700
2014/12/24 2,752 2,760 2,720 2,742 111,300
2014/12/22 2,596 2,702 2,595 2,702 176,200
2014/12/19 2,515 2,570 2,513 2,552 90,500
2014/12/18 2,463 2,487 2,439 2,465 90,200
2014/12/17 2,358 2,424 2,358 2,378 56,600
2014/12/16 2,341 2,391 2,341 2,357 69,100
2014/12/15 2,418 2,464 2,391 2,394 90,000
2014/12/12 2,450 2,521 2,400 2,465 184,200
2014/12/11 2,496 2,513 2,477 2,495 36,100
2014/12/10 2,583 2,596 2,517 2,524 54,100
2014/12/09 2,628 2,657 2,608 2,621 42,500
2014/12/08 2,645 2,667 2,605 2,642 69,300
2014/12/05 2,626 2,635 2,595 2,631 73,700
2014/12/04 2,596 2,640 2,563 2,593 67,900
2014/12/03 2,630 2,740 2,568 2,571 77,800
2014/12/02 2,536 2,611 2,536 2,604 72,400
2014/12/01 2,529 2,582 2,516 2,562 42,800
2014/11/28 2,560 2,588 2,540 2,555 83,000
2014/11/27 2,594 2,610 2,550 2,554 65,200
2014/11/26 2,582 2,626 2,532 2,616 123,800
2014/11/25 2,532 2,585 2,514 2,577 119,800
2014/11/21 2,449 2,487 2,443 2,476 55,500
2014/11/20 2,470 2,470 2,436 2,448 67,900
2014/11/19 2,484 2,532 2,465 2,478 83,500
2014/11/18 2,465 2,501 2,450 2,477 76,700
2014/11/17 2,537 2,537 2,450 2,465 101,100
2014/11/14 2,572 2,572 2,527 2,560 97,200
2014/11/13 2,486 2,536 2,473 2,516 46,300
2014/11/12 2,530 2,562 2,492 2,495 66,700
2014/11/11 2,534 2,544 2,500 2,526 91,200
2014/11/10 2,545 2,570 2,497 2,528 87,200
2014/11/07 2,659 2,665 2,621 2,653 39,200
2014/11/06 2,699 2,699 2,578 2,605 90,200
2014/11/05 2,665 2,694 2,649 2,689 83,500
2014/11/04 2,724 2,724 2,645 2,665 114,000
2014/10/31 2,532 2,641 2,511 2,624 123,900
2014/10/30 2,480 2,509 2,475 2,487 85,600
2014/10/29 2,466 2,495 2,448 2,474 42,400
2014/10/28 2,441 2,479 2,432 2,466 31,900
2014/10/27 2,400 2,454 2,399 2,442 48,500
2014/10/24 2,362 2,392 2,342 2,384 52,600
2014/10/23 2,297 2,352 2,285 2,312 35,900
2014/10/22 2,274 2,335 2,264 2,328 61,700
2014/10/21 2,270 2,299 2,194 2,213 53,400
2014/10/20 2,237 2,300 2,237 2,298 59,100
2014/10/17 2,218 2,243 2,188 2,190 106,700
2014/10/16 2,247 2,267 2,226 2,229 54,000
2014/10/15 2,256 2,301 2,250 2,297 50,600
2014/10/14 2,240 2,292 2,240 2,256 59,100
2014/10/10 2,322 2,359 2,322 2,336 67,300
2014/10/09 2,460 2,465 2,383 2,390 34,300
2014/10/08 2,407 2,452 2,403 2,441 46,100
2014/10/07 2,468 2,495 2,464 2,477 54,400
2014/10/06 2,471 2,478 2,445 2,468 25,500
2014/10/03 2,413 2,464 2,413 2,426 31,000
2014/10/02 2,524 2,524 2,423 2,425 56,300
2014/10/01 2,553 2,553 2,516 2,539 68,400
2014/09/30 2,536 2,536 2,492 2,503 47,900
2014/09/29 2,561 2,577 2,512 2,536 27,500
2014/09/26 2,545 2,574 2,517 2,527 47,000
2014/09/25 2,529 2,558 2,513 2,554 89,000
2014/09/24 2,499 2,521 2,484 2,512 65,700
2014/09/22 2,568 2,568 2,500 2,508 35,800
2014/09/19 2,502 2,599 2,479 2,577 287,900
2014/09/18 2,415 2,482 2,415 2,478 52,700
2014/09/17 2,426 2,426 2,406 2,409 42,000
2014/09/16 2,430 2,438 2,408 2,426 74,900
2014/09/12 2,450 2,462 2,430 2,440 123,800
2014/09/11 2,510 2,512 2,446 2,459 33,200
2014/09/10 2,466 2,513 2,417 2,512 53,600
2014/09/09 2,496 2,496 2,449 2,469 21,500
2014/09/08 2,469 2,494 2,437 2,460 42,400
2014/09/05 2,445 2,465 2,400 2,419 34,600
2014/09/04 2,444 2,444 2,394 2,395 17,200
2014/09/03 2,450 2,463 2,435 2,456 38,000
2014/09/02 2,418 2,429 2,399 2,427 38,400
2014/09/01 2,400 2,430 2,400 2,427 16,900
2014/08/29 2,370 2,400 2,365 2,391 29,000
2014/08/28 2,404 2,408 2,374 2,388 39,700
2014/08/27 2,404 2,428 2,399 2,424 36,900
2014/08/26 2,410 2,410 2,387 2,393 16,200
2014/08/25 2,395 2,411 2,379 2,393 32,900
2014/08/22 2,429 2,440 2,385 2,395 50,700
2014/08/21 2,360 2,423 2,355 2,413 102,100
2014/08/20 2,335 2,361 2,324 2,349 70,800
2014/08/19 2,320 2,339 2,315 2,339 56,900
2014/08/18 2,268 2,309 2,268 2,306 43,100
2014/08/15 2,270 2,287 2,264 2,276 31,300
2014/08/14 2,250 2,274 2,250 2,270 29,900
2014/08/13 2,215 2,245 2,199 2,237 56,800
2014/08/12 2,207 2,230 2,206 2,216 26,600
2014/08/11 2,153 2,226 2,149 2,198 72,000
2014/08/08 2,189 2,205 2,091 2,102 70,800
2014/08/07 2,191 2,228 2,178 2,215 53,500
2014/08/06 2,210 2,240 2,199 2,203 74,200
2014/08/05 2,215 2,245 2,212 2,214 57,300
2014/08/04 2,233 2,248 2,222 2,225 45,000
2014/08/01 2,309 2,309 2,233 2,235 66,300
2014/07/31 2,299 2,309 2,289 2,293 48,900
2014/07/30 2,248 2,299 2,248 2,280 30,300
2014/07/29 2,278 2,300 2,266 2,298 35,800
2014/07/28 2,260 2,273 2,246 2,258 38,400
2014/07/25 2,259 2,259 2,229 2,255 36,800
2014/07/24 2,245 2,255 2,215 2,227 40,100
2014/07/23 2,205 2,256 2,203 2,245 91,000
2014/07/22 2,216 2,216 2,178 2,197 53,400
2014/07/18 2,190 2,216 2,170 2,189 32,600
2014/07/17 2,221 2,221 2,201 2,216 23,200
2014/07/16 2,202 2,233 2,202 2,217 43,500
2014/07/15 2,214 2,228 2,202 2,219 42,600
2014/07/14 2,205 2,232 2,202 2,215 34,100
2014/07/11 2,212 2,216 2,197 2,208 37,100
2014/07/10 2,280 2,300 2,234 2,234 35,600
2014/07/09 2,275 2,277 2,248 2,267 35,900
2014/07/08 2,262 2,297 2,252 2,278 61,500
2014/07/07 2,288 2,294 2,267 2,270 28,500
2014/07/04 2,328 2,328 2,286 2,293 36,700
2014/07/03 2,303 2,315 2,295 2,308 45,900
2014/07/02 2,286 2,331 2,286 2,303 54,200
2014/07/01 2,312 2,348 2,276 2,336 71,400
2014/06/30 2,299 2,330 2,269 2,322 37,900
2014/06/27 2,275 2,294 2,238 2,287 67,300
2014/06/26 2,339 2,340 2,291 2,301 53,500
2014/06/25 2,295 2,334 2,292 2,322 52,700
2014/06/24 2,287 2,330 2,245 2,292 97,400
2014/06/23 2,326 2,326 2,297 2,312 34,900
2014/06/20 2,274 2,316 2,274 2,308 61,300
2014/06/19 2,306 2,344 2,306 2,324 51,700
2014/06/18 2,295 2,332 2,294 2,327 36,200
2014/06/17 2,243 2,326 2,243 2,304 64,200
2014/06/16 2,284 2,292 2,235 2,243 60,800
2014/06/13 2,252 2,294 2,243 2,284 108,700
2014/06/12 2,280 2,308 2,267 2,280 55,300
2014/06/11 2,243 2,311 2,242 2,303 45,300
2014/06/10 2,300 2,309 2,268 2,277 29,500
2014/06/09 2,310 2,350 2,284 2,292 76,600
2014/06/06 2,338 2,338 2,277 2,292 62,200
2014/06/05 2,302 2,339 2,294 2,315 116,600
2014/06/04 2,277 2,291 2,244 2,274 69,200
2014/06/03 2,330 2,330 2,266 2,277 58,800
2014/06/02 2,269 2,321 2,236 2,300 124,300
2014/05/30 2,238 2,271 2,217 2,242 151,900
2014/05/29 2,219 2,253 2,214 2,244 80,300
2014/05/28 2,169 2,226 2,159 2,217 107,100
2014/05/27 2,179 2,184 2,149 2,154 45,800
2014/05/26 2,170 2,180 2,154 2,179 33,900
2014/05/23 2,170 2,180 2,136 2,155 64,200
2014/05/22 2,116 2,133 2,089 2,124 48,200
2014/05/21 2,100 2,108 2,083 2,098 40,000
2014/05/20 2,125 2,134 2,108 2,109 44,300
2014/05/19 2,156 2,167 2,119 2,125 71,400
2014/05/16 2,132 2,143 2,092 2,136 109,800
2014/05/15 2,086 2,174 2,086 2,167 147,200
2014/05/14 2,113 2,147 2,050 2,136 78,100
2014/05/13 2,140 2,145 2,113 2,114 71,700
2014/05/12 2,135 2,143 2,102 2,103 52,000
2014/05/09 2,111 2,142 2,111 2,132 100,500
2014/05/08 2,129 2,151 2,118 2,127 116,100
2014/05/07 2,205 2,205 2,128 2,130 112,800
2014/05/02 2,216 2,227 2,201 2,215 60,700
2014/05/01 2,228 2,253 2,211 2,250 92,000
2014/04/30 2,241 2,249 2,219 2,229 47,100
2014/04/28 2,246 2,246 2,209 2,231 48,300
2014/04/25 2,252 2,274 2,231 2,247 67,500
2014/04/24 2,300 2,300 2,242 2,262 50,600
2014/04/23 2,321 2,321 2,295 2,311 27,300
2014/04/22 2,336 2,336 2,285 2,286 101,200
2014/04/21 2,363 2,379 2,310 2,333 63,800
2014/04/18 2,339 2,348 2,286 2,348 88,100
2014/04/17 2,382 2,440 2,330 2,356 125,400
2014/04/16 2,320 2,378 2,320 2,359 100,000
2014/04/15 2,286 2,315 2,267 2,300 71,000
2014/04/14 2,284 2,334 2,278 2,291 126,900
2014/04/11 2,292 2,321 2,268 2,304 158,200
2014/04/10 2,316 2,357 2,306 2,323 154,400
2014/04/09 2,310 2,330 2,284 2,295 114,500
2014/04/08 2,388 2,407 2,346 2,358 130,100
2014/04/07 2,426 2,446 2,409 2,416 196,500
2014/04/04 2,484 2,492 2,447 2,450 162,400
2014/04/03 2,432 2,525 2,427 2,486 318,700
2014/04/02 2,400 2,481 2,377 2,382 187,200
2014/04/01 2,398 2,430 2,356 2,400 156,200
2014/03/31 2,440 2,450 2,361 2,388 166,500
2014/03/28 2,419 2,464 2,382 2,413 145,300
2014/03/27 2,375 2,391 2,295 2,370 111,400
2014/03/26 2,350 2,361 2,285 2,328 169,900
2014/03/25 2,287 2,353 2,277 2,284 209,700
2014/03/24 2,244 2,286 2,213 2,221 161,400
2014/03/20 2,156 2,161 2,110 2,111 60,300
2014/03/19 2,118 2,190 2,118 2,147 134,400
2014/03/18 2,098 2,111 2,072 2,092 25,300
2014/03/17 2,060 2,103 2,028 2,049 118,700
2014/03/14 2,108 2,142 2,091 2,091 147,200
2014/03/13 2,161 2,196 2,155 2,158 25,000
2014/03/12 2,202 2,207 2,159 2,165 35,400
2014/03/11 2,238 2,248 2,207 2,230 59,100
2014/03/10 2,231 2,240 2,196 2,231 99,000
2014/03/07 2,218 2,239 2,200 2,231 52,500
2014/03/06 2,200 2,225 2,151 2,216 63,800
2014/03/05 2,207 2,245 2,180 2,196 65,600
2014/03/04 2,160 2,218 2,147 2,206 74,200
2014/03/03 2,167 2,205 2,141 2,178 71,600
2014/02/28 2,212 2,215 2,180 2,195 30,000
2014/02/27 2,240 2,242 2,197 2,199 69,000
2014/02/26 2,237 2,284 2,237 2,249 69,000
2014/02/25 2,289 2,300 2,281 2,286 79,000
2014/02/24 2,270 2,289 2,251 2,279 71,000
2014/02/21 2,226 2,287 2,226 2,282 61,000
2014/02/20 2,270 2,300 2,215 2,225 63,000
2014/02/19 2,282 2,290 2,255 2,278 53,000
2014/02/18 2,269 2,295 2,247 2,282 117,000
2014/02/17 2,288 2,288 2,248 2,269 43,000
2014/02/14 2,272 2,281 2,226 2,251 89,000
2014/02/13 2,264 2,313 2,264 2,272 122,000
2014/02/12 2,329 2,350 2,302 2,313 212,000
2014/02/10 2,222 2,419 2,222 2,350 575,000
2014/02/07 2,146 2,168 2,124 2,145 90,000
2014/02/06 2,117 2,127 2,078 2,096 160,000
2014/02/05 2,063 2,119 2,029 2,068 191,000
2014/02/04 2,163 2,163 2,063 2,063 166,000
2014/02/03 2,162 2,184 2,151 2,163 87,000
2014/01/31 2,261 2,312 2,200 2,229 225,000
2014/01/30 2,249 2,276 2,236 2,261 109,000
2014/01/29 2,265 2,330 2,265 2,299 101,000
2014/01/28 2,246 2,301 2,246 2,263 154,000
2014/01/27 2,301 2,310 2,250 2,280 204,000
2014/01/24 2,269 2,310 2,264 2,302 192,000
2014/01/23 2,263 2,291 2,250 2,275 120,000
2014/01/22 2,294 2,298 2,272 2,282 59,000
2014/01/21 2,300 2,333 2,290 2,293 68,000
2014/01/20 2,312 2,339 2,296 2,325 44,000
2014/01/17 2,300 2,318 2,296 2,312 41,000
2014/01/16 2,267 2,331 2,255 2,301 162,000
2014/01/15 2,191 2,243 2,170 2,238 90,000
2014/01/14 2,227 2,227 2,178 2,185 133,000
2014/01/10 2,268 2,278 2,217 2,277 92,000
2014/01/09 2,283 2,297 2,243 2,268 70,000
2014/01/08 2,278 2,312 2,252 2,283 84,000
2014/01/07 2,273 2,273 2,219 2,228 70,000
2014/01/06 2,215 2,235 2,181 2,224 102,000

このページの先頭へ