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
2020/12/30 1,087 1,091 1,061 1,069 77,600
2020/12/29 1,063 1,083 1,055 1,082 120,400
2020/12/28 1,082 1,082 1,047 1,055 105,800
2020/12/25 1,072 1,079 1,063 1,073 95,100
2020/12/24 1,051 1,070 1,051 1,062 89,200
2020/12/23 1,076 1,076 1,051 1,055 93,300
2020/12/22 1,074 1,082 1,069 1,070 69,200
2020/12/21 1,105 1,118 1,090 1,095 111,200
2020/12/18 1,096 1,124 1,096 1,113 125,000
2020/12/17 1,090 1,095 1,074 1,094 98,900
2020/12/16 1,108 1,108 1,090 1,097 69,300
2020/12/15 1,093 1,108 1,087 1,098 137,400
2020/12/14 1,103 1,113 1,092 1,097 103,200
2020/12/11 1,100 1,102 1,081 1,097 200,000
2020/12/10 1,105 1,115 1,094 1,094 102,400
2020/12/09 1,095 1,120 1,089 1,120 108,800
2020/12/08 1,103 1,108 1,087 1,100 133,700
2020/12/07 1,141 1,150 1,107 1,107 111,700
2020/12/04 1,137 1,143 1,115 1,129 137,600
2020/12/03 1,123 1,164 1,123 1,152 184,700
2020/12/02 1,160 1,160 1,116 1,125 218,500
2020/12/01 1,106 1,138 1,104 1,136 173,100
2020/11/30 1,176 1,178 1,092 1,095 259,700
2020/11/27 1,146 1,173 1,138 1,160 210,100
2020/11/26 1,123 1,147 1,118 1,141 106,500
2020/11/25 1,148 1,155 1,129 1,130 137,100
2020/11/24 1,119 1,147 1,108 1,127 156,500
2020/11/20 1,093 1,096 1,082 1,089 131,500
2020/11/19 1,105 1,115 1,094 1,099 86,000
2020/11/18 1,111 1,115 1,098 1,105 79,000
2020/11/17 1,110 1,115 1,094 1,111 153,800
2020/11/16 1,103 1,134 1,092 1,117 181,500
2020/11/13 1,121 1,121 1,074 1,084 99,800
2020/11/12 1,127 1,134 1,109 1,118 109,600
2020/11/11 1,126 1,141 1,125 1,136 177,100
2020/11/10 1,128 1,130 1,089 1,102 216,700
2020/11/09 1,094 1,134 1,090 1,124 216,200
2020/11/06 1,070 1,072 1,049 1,064 171,000
2020/11/05 1,055 1,065 1,034 1,057 179,900
2020/11/04 1,069 1,069 1,046 1,052 100,400
2020/11/02 1,040 1,061 1,040 1,051 111,800
2020/10/30 1,034 1,034 1,018 1,027 117,900
2020/10/29 1,024 1,045 1,019 1,036 90,200
2020/10/28 1,027 1,047 1,011 1,046 111,300
2020/10/27 1,053 1,053 1,027 1,036 70,000
2020/10/26 1,078 1,088 1,056 1,063 118,000
2020/10/23 1,037 1,070 1,034 1,067 147,200
2020/10/22 1,046 1,046 1,023 1,024 104,100
2020/10/21 1,041 1,085 1,041 1,056 80,300
2020/10/20 1,054 1,054 1,020 1,030 124,400
2020/10/19 1,064 1,071 1,051 1,062 98,700
2020/10/16 1,059 1,059 1,040 1,045 108,200
2020/10/15 1,058 1,066 1,045 1,048 158,300
2020/10/14 1,058 1,059 1,034 1,040 111,000
2020/10/13 1,057 1,062 1,046 1,058 61,700
2020/10/12 1,072 1,078 1,045 1,055 111,400
2020/10/09 1,086 1,086 1,065 1,071 115,700
2020/10/08 1,077 1,086 1,066 1,080 147,500
2020/10/07 1,064 1,083 1,059 1,076 139,600
2020/10/06 1,069 1,078 1,059 1,073 109,200
2020/10/05 1,071 1,086 1,051 1,056 155,000
2020/10/02 1,040 1,048 1,020 1,026 150,000
2020/09/30 1,040 1,054 1,022 1,029 140,800
2020/09/29 1,044 1,054 1,032 1,046 144,200
2020/09/28 1,009 1,058 1,004 1,058 251,200
2020/09/25 1,007 1,012 995 995 200,800
2020/09/24 1,002 1,014 990 992 115,100
2020/09/23 1,010 1,022 995 1,009 162,800
2020/09/18 1,030 1,044 1,024 1,040 166,000
2020/09/17 1,029 1,031 1,012 1,030 95,900
2020/09/16 1,024 1,038 1,012 1,035 105,100
2020/09/15 1,031 1,031 1,012 1,024 49,100
2020/09/14 1,026 1,048 1,026 1,039 95,000
2020/09/11 1,009 1,022 999 1,019 139,300
2020/09/10 968 1,001 968 998 129,200
2020/09/09 963 986 959 979 142,800
2020/09/08 985 990 971 989 107,100
2020/09/07 967 991 959 982 115,900
2020/09/04 990 999 976 982 163,300
2020/09/03 1,010 1,014 999 1,000 80,500
2020/09/02 1,001 1,007 992 1,001 58,100
2020/09/01 1,008 1,010 992 1,008 66,000
2020/08/31 1,025 1,035 1,017 1,020 41,100
2020/08/28 1,041 1,045 1,003 1,015 110,700
2020/08/27 1,021 1,031 1,020 1,027 33,300
2020/08/26 1,042 1,042 1,022 1,032 54,300
2020/08/25 1,040 1,053 1,030 1,050 117,000
2020/08/24 1,021 1,024 1,006 1,007 87,700
2020/08/21 1,040 1,046 1,032 1,032 34,700
2020/08/20 1,050 1,058 1,037 1,037 97,500
2020/08/19 1,062 1,073 1,058 1,067 96,400
2020/08/18 1,055 1,070 1,044 1,063 104,500
2020/08/17 1,060 1,065 1,052 1,060 90,700
2020/08/14 1,085 1,092 1,072 1,072 110,000
2020/08/13 1,099 1,102 1,078 1,096 192,200
2020/08/12 1,054 1,091 1,050 1,091 170,500
2020/08/11 975 1,065 975 1,054 184,100
2020/08/07 1,039 1,039 962 966 303,400
2020/08/06 1,059 1,077 1,054 1,059 142,600
2020/08/05 1,078 1,078 1,061 1,064 129,800
2020/08/04 1,069 1,106 1,069 1,096 119,600
2020/08/03 1,031 1,061 1,020 1,059 115,300
2020/07/31 1,062 1,062 1,022 1,022 137,200
2020/07/30 1,084 1,090 1,068 1,069 79,800
2020/07/29 1,095 1,099 1,083 1,083 84,000
2020/07/28 1,122 1,125 1,101 1,109 95,700
2020/07/27 1,112 1,126 1,100 1,124 115,600
2020/07/22 1,134 1,140 1,112 1,112 85,000
2020/07/21 1,125 1,144 1,121 1,138 113,000
2020/07/20 1,114 1,133 1,105 1,132 62,600
2020/07/17 1,109 1,120 1,099 1,107 83,600
2020/07/16 1,125 1,125 1,109 1,112 102,000
2020/07/15 1,119 1,135 1,111 1,125 124,200
2020/07/14 1,101 1,115 1,098 1,112 106,100
2020/07/13 1,086 1,112 1,082 1,108 113,600
2020/07/10 1,088 1,090 1,061 1,063 157,600
2020/07/09 1,097 1,106 1,065 1,088 166,800
2020/07/08 1,108 1,118 1,103 1,103 176,900
2020/07/07 1,105 1,109 1,096 1,106 78,500
2020/07/06 1,101 1,113 1,092 1,105 153,600
2020/07/03 1,098 1,105 1,086 1,101 112,800
2020/07/02 1,091 1,102 1,086 1,088 141,400
2020/07/01 1,090 1,103 1,083 1,086 149,100
2020/06/30 1,112 1,112 1,081 1,081 147,300
2020/06/29 1,082 1,101 1,082 1,088 90,200
2020/06/26 1,091 1,101 1,083 1,100 151,000
2020/06/25 1,089 1,089 1,067 1,069 123,400
2020/06/24 1,125 1,125 1,088 1,090 140,700
2020/06/23 1,108 1,139 1,101 1,131 117,900
2020/06/22 1,109 1,118 1,095 1,105 157,000
2020/06/19 1,146 1,146 1,118 1,121 146,300
2020/06/18 1,135 1,139 1,113 1,135 110,800
2020/06/17 1,148 1,151 1,134 1,136 119,400
2020/06/16 1,146 1,154 1,129 1,148 204,500
2020/06/15 1,142 1,148 1,116 1,116 96,100
2020/06/12 1,144 1,150 1,126 1,142 178,300
2020/06/11 1,177 1,184 1,167 1,168 100,200
2020/06/10 1,204 1,211 1,189 1,189 114,300
2020/06/09 1,206 1,215 1,182 1,191 154,200
2020/06/08 1,202 1,205 1,191 1,204 118,500
2020/06/05 1,181 1,193 1,179 1,182 105,700
2020/06/04 1,199 1,203 1,164 1,179 148,400
2020/06/03 1,192 1,192 1,169 1,184 114,300
2020/06/02 1,142 1,168 1,133 1,162 153,200
2020/06/01 1,143 1,152 1,116 1,133 134,200
2020/05/29 1,159 1,180 1,146 1,148 270,200
2020/05/28 1,150 1,164 1,140 1,159 176,900
2020/05/27 1,140 1,149 1,132 1,146 122,400
2020/05/26 1,130 1,148 1,120 1,141 134,300
2020/05/25 1,105 1,119 1,096 1,119 87,200
2020/05/22 1,131 1,131 1,096 1,096 96,200
2020/05/21 1,145 1,148 1,132 1,132 102,900
2020/05/20 1,134 1,139 1,128 1,135 115,400
2020/05/19 1,148 1,151 1,129 1,134 129,000
2020/05/18 1,132 1,135 1,110 1,119 124,900
2020/05/15 1,128 1,128 1,085 1,120 161,700
2020/05/14 1,120 1,144 1,120 1,121 124,500
2020/05/13 1,124 1,149 1,113 1,137 116,600
2020/05/12 1,145 1,148 1,134 1,136 90,000
2020/05/11 1,114 1,149 1,114 1,146 104,500
2020/05/08 1,115 1,120 1,105 1,109 137,000
2020/05/07 1,093 1,101 1,085 1,088 127,000
2020/05/01 1,094 1,106 1,078 1,093 139,000
2020/04/30 1,135 1,147 1,105 1,105 191,800
2020/04/28 1,112 1,127 1,095 1,119 181,100
2020/04/27 1,103 1,106 1,089 1,098 240,900
2020/04/24 1,136 1,136 1,090 1,093 430,900
2020/04/23 1,108 1,130 1,107 1,127 167,700
2020/04/22 1,122 1,132 1,103 1,104 215,200
2020/04/21 1,114 1,146 1,107 1,135 189,700
2020/04/20 1,108 1,130 1,101 1,122 128,300
2020/04/17 1,103 1,157 1,102 1,120 161,900
2020/04/16 1,062 1,102 1,060 1,098 267,400
2020/04/15 1,106 1,116 1,079 1,085 293,200
2020/04/14 1,140 1,142 1,124 1,135 146,100
2020/04/13 1,124 1,135 1,092 1,119 153,300
2020/04/10 1,111 1,151 1,100 1,142 163,800
2020/04/09 1,092 1,109 1,077 1,103 148,300
2020/04/08 1,098 1,125 1,080 1,108 275,500
2020/04/07 1,070 1,101 1,046 1,098 229,800
2020/04/06 1,004 1,068 1,000 1,061 210,500
2020/04/03 999 1,044 998 1,007 198,000
2020/04/02 1,016 1,027 981 991 287,500
2020/04/01 1,102 1,117 1,022 1,034 423,900
2020/03/31 1,152 1,170 1,089 1,120 379,200
2020/03/30 1,155 1,199 1,121 1,195 363,300
2020/03/27 1,166 1,181 1,132 1,181 508,000
2020/03/26 1,059 1,149 1,035 1,145 397,700
2020/03/25 991 1,064 991 1,064 338,200
2020/03/24 1,036 1,074 1,002 1,021 372,600
2020/03/23 1,025 1,067 999 1,027 490,900
2020/03/19 1,102 1,145 1,053 1,055 485,800
2020/03/18 973 1,111 964 1,052 593,700
2020/03/17 873 966 863 961 405,900
2020/03/16 902 919 883 883 334,900
2020/03/13 881 928 872 901 759,400
2020/03/12 918 932 893 911 437,500
2020/03/11 943 963 935 941 337,100
2020/03/10 917 959 904 948 372,600
2020/03/09 912 968 878 908 269,800
2020/03/06 949 949 931 935 274,200
2020/03/05 986 986 957 964 148,900
2020/03/04 956 983 954 965 211,900
2020/03/03 1,005 1,006 969 969 277,300
2020/03/02 987 1,015 978 990 375,000
2020/02/28 980 1,006 978 994 354,900
2020/02/27 1,027 1,029 1,001 1,009 319,600
2020/02/26 1,031 1,047 1,024 1,044 246,600
2020/02/25 1,049 1,078 1,043 1,053 288,900
2020/02/21 1,107 1,118 1,090 1,105 177,800
2020/02/20 1,108 1,120 1,098 1,102 238,700
2020/02/19 1,099 1,104 1,067 1,088 259,400
2020/02/18 1,099 1,099 1,069 1,084 250,000
2020/02/17 1,128 1,135 1,100 1,102 232,000
2020/02/14 1,126 1,137 1,115 1,137 236,500
2020/02/13 1,142 1,149 1,121 1,131 197,800
2020/02/12 1,179 1,184 1,155 1,157 298,400
2020/02/10 1,103 1,169 1,103 1,152 320,400
2020/02/07 1,200 1,200 1,173 1,184 162,100
2020/02/06 1,188 1,203 1,180 1,192 265,400
2020/02/05 1,167 1,177 1,162 1,167 248,900
2020/02/04 1,157 1,168 1,148 1,158 222,300
2020/02/03 1,128 1,174 1,124 1,168 258,600
2020/01/31 1,151 1,170 1,151 1,160 150,000
2020/01/30 1,164 1,169 1,142 1,146 173,100
2020/01/29 1,139 1,160 1,136 1,160 201,400
2020/01/28 1,132 1,154 1,114 1,139 153,000
2020/01/27 1,167 1,174 1,152 1,154 127,600
2020/01/24 1,199 1,203 1,177 1,189 175,600
2020/01/23 1,200 1,205 1,184 1,191 218,200
2020/01/22 1,199 1,218 1,191 1,210 190,800
2020/01/21 1,189 1,203 1,184 1,193 229,400
2020/01/20 1,179 1,199 1,178 1,190 199,500
2020/01/17 1,148 1,173 1,145 1,165 279,600
2020/01/16 1,124 1,132 1,119 1,126 115,000
2020/01/15 1,131 1,134 1,114 1,126 191,300
2020/01/14 1,157 1,157 1,128 1,134 146,500
2020/01/10 1,159 1,174 1,149 1,155 197,100
2020/01/09 1,169 1,183 1,156 1,158 141,200
2020/01/08 1,133 1,144 1,116 1,130 174,500
2020/01/07 1,144 1,168 1,144 1,163 166,600
2020/01/06 1,150 1,161 1,133 1,136 238,200

このページの先頭へ