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
2016/12/30 1,367 1,376 1,355 1,371 75,000
2016/12/29 1,383 1,383 1,352 1,367 132,700
2016/12/28 1,371 1,383 1,363 1,379 92,100
2016/12/27 1,380 1,389 1,369 1,374 92,600
2016/12/26 1,395 1,395 1,374 1,378 142,500
2016/12/22 1,375 1,396 1,366 1,390 159,900
2016/12/21 1,402 1,406 1,362 1,379 281,500
2016/12/20 1,400 1,418 1,383 1,409 263,400
2016/12/19 1,400 1,426 1,396 1,420 278,100
2016/12/16 1,390 1,394 1,378 1,379 252,200
2016/12/15 1,375 1,383 1,371 1,377 133,600
2016/12/14 1,390 1,390 1,368 1,376 96,100
2016/12/13 1,374 1,384 1,356 1,381 125,700
2016/12/12 1,378 1,378 1,351 1,367 123,400
2016/12/09 1,363 1,375 1,353 1,369 228,000
2016/12/08 1,356 1,360 1,326 1,349 205,400
2016/12/07 1,313 1,326 1,308 1,322 142,100
2016/12/06 1,318 1,322 1,295 1,300 186,900
2016/12/05 1,276 1,303 1,276 1,298 289,900
2016/12/02 1,326 1,331 1,303 1,306 206,400
2016/12/01 1,337 1,352 1,326 1,330 253,100
2016/11/30 1,346 1,351 1,319 1,324 434,100
2016/11/29 1,347 1,363 1,345 1,356 157,000
2016/11/28 1,333 1,356 1,330 1,353 125,400
2016/11/25 1,338 1,349 1,331 1,339 135,000
2016/11/24 1,323 1,331 1,309 1,323 224,500
2016/11/22 1,316 1,335 1,310 1,324 159,400
2016/11/21 1,331 1,337 1,311 1,315 147,200
2016/11/18 1,334 1,334 1,311 1,328 162,800
2016/11/17 1,288 1,319 1,281 1,317 195,200
2016/11/16 1,306 1,308 1,285 1,302 236,400
2016/11/15 1,290 1,300 1,275 1,285 279,900
2016/11/14 1,306 1,312 1,293 1,302 273,400
2016/11/11 1,361 1,361 1,297 1,306 302,400
2016/11/10 1,379 1,397 1,347 1,349 294,200
2016/11/09 1,337 1,344 1,249 1,260 251,700
2016/11/08 1,336 1,350 1,266 1,320 298,800
2016/11/07 1,371 1,390 1,361 1,366 227,900
2016/11/04 1,378 1,380 1,356 1,360 243,200
2016/11/02 1,431 1,435 1,392 1,397 149,400
2016/11/01 1,448 1,449 1,430 1,444 159,900
2016/10/31 1,437 1,460 1,432 1,450 182,300
2016/10/28 1,448 1,450 1,432 1,440 332,600
2016/10/27 1,443 1,463 1,429 1,441 239,600
2016/10/26 1,442 1,449 1,435 1,443 170,100
2016/10/25 1,437 1,448 1,432 1,445 228,100
2016/10/24 1,423 1,436 1,421 1,429 215,600
2016/10/21 1,427 1,437 1,420 1,426 122,700
2016/10/20 1,426 1,437 1,422 1,426 116,400
2016/10/19 1,419 1,427 1,412 1,419 164,700
2016/10/18 1,438 1,440 1,408 1,418 239,600
2016/10/17 1,435 1,444 1,405 1,438 159,200
2016/10/14 1,433 1,451 1,419 1,445 129,900
2016/10/13 1,428 1,441 1,422 1,434 221,100
2016/10/12 1,428 1,436 1,415 1,416 126,300
2016/10/11 1,441 1,457 1,436 1,441 178,000
2016/10/07 1,431 1,439 1,419 1,430 146,300
2016/10/06 1,459 1,459 1,438 1,439 183,300
2016/10/05 1,479 1,479 1,444 1,447 264,100
2016/10/04 1,472 1,476 1,467 1,476 150,300
2016/10/03 1,467 1,481 1,456 1,467 94,600
2016/09/30 1,455 1,471 1,452 1,463 157,200
2016/09/29 1,492 1,498 1,486 1,493 94,100
2016/09/28 1,472 1,486 1,460 1,481 134,200
2016/09/27 1,421 1,462 1,412 1,462 179,800
2016/09/26 1,450 1,460 1,434 1,438 170,200
2016/09/23 1,424 1,447 1,410 1,442 191,500
2016/09/21 1,351 1,410 1,349 1,409 145,000
2016/09/20 1,321 1,361 1,321 1,349 199,300
2016/09/16 1,346 1,354 1,337 1,347 262,100
2016/09/15 1,336 1,347 1,333 1,343 81,200
2016/09/14 1,340 1,353 1,332 1,348 113,400
2016/09/13 1,347 1,357 1,342 1,350 122,200
2016/09/12 1,342 1,349 1,334 1,342 146,400
2016/09/09 1,366 1,369 1,355 1,364 217,300
2016/09/08 1,363 1,369 1,352 1,366 116,700
2016/09/07 1,366 1,368 1,345 1,360 392,800
2016/09/06 1,361 1,384 1,357 1,380 61,400
2016/09/05 1,365 1,369 1,354 1,364 114,000
2016/09/02 1,346 1,353 1,330 1,351 81,200
2016/09/01 1,370 1,372 1,348 1,359 91,900
2016/08/31 1,360 1,382 1,354 1,381 111,000
2016/08/30 1,350 1,356 1,344 1,347 73,500
2016/08/29 1,365 1,376 1,345 1,350 136,900
2016/08/26 1,352 1,369 1,346 1,358 159,200
2016/08/25 1,354 1,360 1,338 1,351 177,600
2016/08/24 1,312 1,355 1,303 1,351 309,100
2016/08/23 1,309 1,323 1,305 1,312 170,300
2016/08/22 1,300 1,314 1,300 1,310 150,400
2016/08/19 1,248 1,318 1,247 1,318 325,500
2016/08/18 1,221 1,245 1,217 1,235 155,800
2016/08/17 1,246 1,246 1,214 1,224 230,200
2016/08/16 1,274 1,280 1,256 1,257 260,800
2016/08/15 1,288 1,288 1,267 1,270 60,200
2016/08/12 1,300 1,302 1,287 1,300 99,000
2016/08/10 1,282 1,283 1,267 1,283 79,500
2016/08/09 1,280 1,292 1,272 1,288 124,200
2016/08/08 1,299 1,304 1,266 1,289 400,500
2016/08/05 1,221 1,226 1,196 1,202 182,300
2016/08/04 1,205 1,224 1,203 1,222 164,700
2016/08/03 1,206 1,223 1,193 1,198 182,200
2016/08/02 1,222 1,245 1,209 1,236 158,700
2016/08/01 1,219 1,243 1,205 1,236 130,100
2016/07/29 1,242 1,256 1,217 1,247 194,100
2016/07/28 1,247 1,263 1,241 1,243 191,600
2016/07/27 1,269 1,279 1,247 1,254 290,100
2016/07/26 1,266 1,273 1,243 1,244 202,800
2016/07/25 1,273 1,284 1,257 1,271 154,600
2016/07/22 1,250 1,273 1,238 1,273 115,100
2016/07/21 1,263 1,285 1,263 1,273 139,800
2016/07/20 1,239 1,243 1,224 1,241 206,200
2016/07/19 1,249 1,263 1,241 1,259 124,500
2016/07/15 1,251 1,283 1,246 1,251 222,800
2016/07/14 1,197 1,243 1,195 1,237 146,500
2016/07/13 1,225 1,225 1,199 1,203 128,400
2016/07/12 1,180 1,206 1,179 1,195 157,600
2016/07/11 1,123 1,162 1,120 1,152 116,600
2016/07/08 1,114 1,127 1,092 1,093 127,000
2016/07/07 1,118 1,120 1,098 1,104 166,200
2016/07/06 1,082 1,094 1,077 1,091 176,900
2016/07/05 1,087 1,105 1,087 1,103 88,100
2016/07/04 1,084 1,096 1,073 1,092 99,800
2016/07/01 1,082 1,109 1,078 1,096 118,700
2016/06/30 1,085 1,095 1,066 1,069 114,100
2016/06/29 1,056 1,083 1,041 1,061 122,200
2016/06/28 1,019 1,057 1,007 1,045 167,600
2016/06/27 1,035 1,056 1,024 1,043 186,800
2016/06/24 1,095 1,105 1,002 1,007 238,100
2016/06/23 1,075 1,095 1,074 1,092 89,700
2016/06/22 1,084 1,097 1,063 1,073 112,300
2016/06/21 1,077 1,099 1,062 1,096 126,000
2016/06/20 1,080 1,098 1,061 1,087 88,400
2016/06/17 1,053 1,068 1,052 1,056 225,500
2016/06/16 1,068 1,077 1,020 1,035 124,000
2016/06/15 1,066 1,079 1,061 1,071 154,900
2016/06/14 1,080 1,095 1,064 1,074 244,400
2016/06/13 1,096 1,101 1,085 1,085 199,500
2016/06/10 1,129 1,192 1,118 1,132 307,700
2016/06/09 1,120 1,129 1,114 1,123 115,000
2016/06/08 1,135 1,135 1,113 1,128 118,400
2016/06/07 1,125 1,136 1,120 1,133 107,900
2016/06/06 1,101 1,118 1,090 1,113 218,300
2016/06/03 1,107 1,133 1,102 1,120 132,100
2016/06/02 1,109 1,113 1,095 1,101 275,400
2016/06/01 1,120 1,135 1,100 1,121 171,600
2016/05/31 1,123 1,144 1,110 1,134 385,100
2016/05/30 1,117 1,126 1,103 1,124 174,700
2016/05/27 1,100 1,117 1,095 1,104 134,800
2016/05/26 1,085 1,100 1,077 1,088 163,100
2016/05/25 1,071 1,079 1,053 1,070 189,300
2016/05/24 1,039 1,077 1,038 1,052 271,800
2016/05/23 1,034 1,040 1,016 1,037 121,900
2016/05/20 1,017 1,039 1,016 1,035 106,200
2016/05/19 1,013 1,021 1,004 1,018 126,400
2016/05/18 995 1,006 984 1,005 170,900
2016/05/17 958 995 943 994 256,800
2016/05/16 951 979 948 963 145,700
2016/05/13 969 973 949 951 148,300
2016/05/12 961 974 957 972 93,300
2016/05/11 995 997 970 972 99,000
2016/05/10 947 988 944 978 240,600
2016/05/09 961 961 945 946 75,000
2016/05/06 936 951 932 946 153,300
2016/05/02 939 955 937 941 279,600
2016/04/28 1,029 1,041 973 983 223,500
2016/04/27 1,027 1,029 1,009 1,019 134,900
2016/04/26 1,031 1,032 1,010 1,020 113,800
2016/04/25 1,032 1,040 1,002 1,036 161,500
2016/04/22 1,015 1,029 1,004 1,029 157,800
2016/04/21 1,022 1,028 1,008 1,026 121,800
2016/04/20 1,022 1,029 996 1,001 149,900
2016/04/19 1,000 1,015 986 1,009 142,700
2016/04/18 966 980 959 972 183,100
2016/04/15 983 1,008 963 996 137,900
2016/04/14 1,000 1,004 988 1,004 258,200
2016/04/13 972 988 970 980 132,100
2016/04/12 939 969 933 957 155,700
2016/04/11 940 958 930 943 147,600
2016/04/08 935 967 922 952 331,700
2016/04/07 958 972 954 958 187,900
2016/04/06 969 981 947 973 325,500
2016/04/05 986 995 966 972 282,100
2016/04/04 970 1,011 964 995 266,100
2016/04/01 1,002 1,020 958 971 490,200
2016/03/31 1,061 1,061 1,018 1,018 244,900
2016/03/30 1,047 1,069 1,033 1,057 337,800
2016/03/29 1,034 1,047 1,020 1,044 280,300
2016/03/28 1,031 1,047 1,022 1,047 298,800
2016/03/25 1,005 1,017 995 1,017 133,800
2016/03/24 1,007 1,018 995 1,002 163,000
2016/03/23 1,032 1,038 1,007 1,016 116,900
2016/03/22 1,025 1,044 1,011 1,024 149,900
2016/03/18 1,008 1,032 999 1,010 206,900
2016/03/17 1,029 1,042 1,005 1,016 181,100
2016/03/16 1,029 1,038 1,018 1,019 107,400
2016/03/15 1,048 1,058 1,032 1,045 192,500
2016/03/14 1,032 1,060 1,022 1,050 150,600
2016/03/11 1,000 1,019 992 1,016 316,800
2016/03/10 987 999 980 996 158,800
2016/03/09 984 990 962 975 185,400
2016/03/08 988 999 972 990 226,300
2016/03/07 989 998 986 990 153,800
2016/03/04 970 989 965 982 216,600
2016/03/03 955 974 955 971 98,800
2016/03/02 951 971 945 964 140,400
2016/03/01 906 930 903 923 274,500
2016/02/29 939 950 906 906 340,300
2016/02/26 960 960 931 933 193,500
2016/02/25 952 972 952 962 182,300
2016/02/24 937 963 936 943 183,600
2016/02/23 971 980 943 944 168,300
2016/02/22 970 985 964 972 266,800
2016/02/19 997 1,014 966 977 347,200
2016/02/18 997 1,027 994 1,014 229,100
2016/02/17 971 989 948 967 230,900
2016/02/16 957 996 954 970 161,900
2016/02/15 933 974 932 966 211,000
2016/02/12 946 951 899 899 275,600
2016/02/10 1,026 1,036 968 980 241,000
2016/02/09 1,034 1,035 1,005 1,010 213,700
2016/02/08 1,004 1,094 1,004 1,086 327,900
2016/02/05 1,046 1,055 1,022 1,034 277,800
2016/02/04 1,066 1,083 1,059 1,059 210,700
2016/02/03 1,105 1,105 1,066 1,074 223,000
2016/02/02 1,114 1,143 1,111 1,124 136,400
2016/02/01 1,134 1,164 1,124 1,130 299,300
2016/01/29 1,099 1,147 1,096 1,129 342,600
2016/01/28 1,095 1,114 1,093 1,098 174,200
2016/01/27 1,105 1,120 1,097 1,101 195,300
2016/01/26 1,106 1,111 1,085 1,085 82,300
2016/01/25 1,123 1,136 1,109 1,121 114,600
2016/01/22 1,081 1,111 1,070 1,109 200,400
2016/01/21 1,071 1,103 1,050 1,051 224,800
2016/01/20 1,123 1,134 1,079 1,080 128,100
2016/01/19 1,126 1,150 1,115 1,128 205,700
2016/01/18 1,126 1,145 1,111 1,138 146,400
2016/01/15 1,160 1,173 1,148 1,155 233,500
2016/01/14 1,140 1,157 1,113 1,136 189,200
2016/01/13 1,130 1,162 1,130 1,160 136,500
2016/01/12 1,125 1,155 1,117 1,127 212,900
2016/01/08 1,150 1,168 1,142 1,144 265,900
2016/01/07 1,199 1,220 1,170 1,170 217,600
2016/01/06 1,220 1,239 1,187 1,194 121,600
2016/01/05 1,193 1,229 1,193 1,215 133,400
2016/01/04 1,241 1,242 1,187 1,193 150,400

このページの先頭へ