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
2021/12/30 1,118 1,138 1,109 1,125 87,000
2021/12/29 1,116 1,130 1,113 1,124 59,900
2021/12/28 1,113 1,125 1,105 1,123 80,700
2021/12/27 1,106 1,106 1,093 1,101 59,300
2021/12/24 1,115 1,115 1,107 1,109 47,600
2021/12/23 1,105 1,108 1,098 1,104 43,900
2021/12/22 1,115 1,115 1,091 1,093 70,000
2021/12/21 1,106 1,123 1,102 1,115 89,300
2021/12/20 1,118 1,120 1,085 1,085 81,700
2021/12/17 1,151 1,160 1,124 1,136 94,600
2021/12/16 1,150 1,164 1,146 1,154 96,700
2021/12/15 1,136 1,147 1,134 1,138 52,000
2021/12/14 1,130 1,140 1,119 1,136 123,000
2021/12/13 1,131 1,135 1,115 1,120 50,200
2021/12/10 1,135 1,137 1,120 1,123 97,500
2021/12/09 1,132 1,137 1,120 1,126 51,300
2021/12/08 1,143 1,148 1,125 1,136 87,600
2021/12/07 1,105 1,138 1,096 1,135 114,400
2021/12/06 1,101 1,107 1,087 1,097 123,300
2021/12/03 1,090 1,104 1,084 1,103 66,100
2021/12/02 1,078 1,101 1,078 1,080 141,500
2021/12/01 1,047 1,086 1,045 1,081 91,600
2021/11/30 1,080 1,094 1,060 1,060 286,900
2021/11/29 1,080 1,080 1,055 1,059 159,300
2021/11/26 1,125 1,125 1,090 1,095 112,700
2021/11/25 1,122 1,132 1,121 1,127 49,200
2021/11/24 1,123 1,129 1,114 1,115 116,000
2021/11/22 1,125 1,125 1,107 1,115 67,800
2021/11/19 1,130 1,130 1,115 1,126 58,200
2021/11/18 1,121 1,124 1,107 1,117 94,400
2021/11/17 1,140 1,140 1,127 1,130 83,200
2021/11/16 1,154 1,159 1,134 1,142 87,900
2021/11/15 1,171 1,171 1,146 1,147 62,700
2021/11/12 1,124 1,152 1,124 1,152 93,400
2021/11/11 1,137 1,137 1,115 1,115 54,700
2021/11/10 1,125 1,134 1,118 1,127 41,000
2021/11/09 1,140 1,140 1,125 1,126 70,100
2021/11/08 1,148 1,169 1,131 1,141 168,100
2021/11/05 1,138 1,152 1,131 1,140 119,500
2021/11/04 1,149 1,164 1,127 1,134 197,500
2021/11/02 1,160 1,162 1,126 1,130 106,500
2021/11/01 1,157 1,177 1,151 1,175 135,800
2021/10/29 1,131 1,135 1,118 1,132 106,500
2021/10/28 1,126 1,147 1,120 1,133 243,900
2021/10/27 1,150 1,157 1,135 1,136 81,900
2021/10/26 1,172 1,173 1,145 1,156 102,300
2021/10/25 1,150 1,163 1,148 1,155 70,900
2021/10/22 1,137 1,161 1,135 1,152 50,900
2021/10/21 1,164 1,168 1,154 1,156 52,200
2021/10/20 1,199 1,207 1,170 1,172 89,800
2021/10/19 1,199 1,206 1,188 1,195 118,900
2021/10/18 1,178 1,189 1,162 1,186 131,100
2021/10/15 1,140 1,161 1,138 1,156 149,500
2021/10/14 1,095 1,123 1,092 1,123 79,300
2021/10/13 1,100 1,107 1,095 1,102 86,000
2021/10/12 1,097 1,104 1,090 1,104 92,800
2021/10/11 1,109 1,114 1,103 1,113 53,800
2021/10/08 1,116 1,121 1,107 1,109 98,400
2021/10/07 1,096 1,100 1,082 1,086 90,100
2021/10/06 1,105 1,120 1,094 1,095 138,700
2021/10/05 1,103 1,109 1,087 1,092 174,300
2021/10/04 1,130 1,144 1,105 1,110 179,400
2021/10/01 1,142 1,142 1,121 1,128 183,700
2021/09/30 1,162 1,176 1,155 1,158 92,900
2021/09/29 1,158 1,161 1,141 1,161 178,800
2021/09/28 1,204 1,204 1,172 1,201 160,800
2021/09/27 1,238 1,239 1,202 1,203 133,100
2021/09/24 1,238 1,239 1,214 1,238 210,200
2021/09/22 1,224 1,224 1,202 1,202 93,200
2021/09/21 1,237 1,238 1,214 1,225 101,500
2021/09/17 1,256 1,273 1,242 1,267 191,000
2021/09/16 1,251 1,265 1,243 1,258 123,100
2021/09/15 1,270 1,270 1,236 1,250 92,600
2021/09/14 1,268 1,291 1,256 1,291 140,700
2021/09/13 1,245 1,266 1,231 1,266 114,400
2021/09/10 1,205 1,246 1,205 1,246 201,400
2021/09/09 1,222 1,235 1,200 1,209 116,700
2021/09/08 1,215 1,234 1,210 1,234 120,200
2021/09/07 1,205 1,215 1,195 1,213 198,600
2021/09/06 1,197 1,201 1,179 1,190 94,100
2021/09/03 1,155 1,186 1,150 1,180 129,000
2021/09/02 1,151 1,152 1,138 1,145 57,500
2021/09/01 1,149 1,161 1,140 1,148 68,000
2021/08/31 1,141 1,158 1,131 1,149 73,300
2021/08/30 1,150 1,154 1,141 1,151 56,100
2021/08/27 1,132 1,140 1,130 1,138 49,900
2021/08/26 1,144 1,144 1,125 1,134 61,200
2021/08/25 1,146 1,157 1,139 1,144 90,100
2021/08/24 1,144 1,155 1,136 1,143 130,400
2021/08/23 1,119 1,152 1,119 1,145 69,900
2021/08/20 1,121 1,132 1,113 1,116 81,700
2021/08/19 1,143 1,151 1,130 1,132 68,500
2021/08/18 1,153 1,165 1,146 1,160 52,000
2021/08/17 1,143 1,162 1,143 1,156 78,800
2021/08/16 1,154 1,162 1,131 1,136 77,000
2021/08/13 1,165 1,168 1,160 1,164 29,200
2021/08/12 1,171 1,181 1,156 1,164 45,800
2021/08/11 1,185 1,185 1,160 1,166 83,500
2021/08/10 1,172 1,178 1,159 1,164 74,000
2021/08/06 1,151 1,165 1,145 1,165 65,800
2021/08/05 1,159 1,170 1,143 1,168 98,700
2021/08/04 1,176 1,177 1,161 1,161 96,900
2021/08/03 1,180 1,188 1,173 1,178 64,100
2021/08/02 1,145 1,185 1,143 1,185 160,900
2021/07/30 1,145 1,145 1,122 1,122 98,500
2021/07/29 1,151 1,153 1,137 1,153 58,800
2021/07/28 1,149 1,163 1,140 1,144 79,500
2021/07/27 1,155 1,160 1,143 1,159 92,500
2021/07/26 1,158 1,167 1,139 1,145 110,000
2021/07/21 1,118 1,134 1,115 1,128 80,800
2021/07/20 1,095 1,114 1,093 1,107 100,400
2021/07/19 1,115 1,118 1,100 1,102 90,800
2021/07/16 1,122 1,134 1,118 1,129 135,000
2021/07/15 1,172 1,174 1,135 1,138 179,300
2021/07/14 1,147 1,166 1,141 1,164 80,700
2021/07/13 1,145 1,170 1,136 1,155 208,400
2021/07/12 1,134 1,144 1,125 1,136 229,500
2021/07/09 1,069 1,092 1,059 1,088 208,100
2021/07/08 1,098 1,119 1,097 1,098 139,800
2021/07/07 1,098 1,107 1,086 1,101 97,000
2021/07/06 1,107 1,115 1,098 1,107 51,200
2021/07/05 1,110 1,113 1,097 1,099 50,100
2021/07/02 1,119 1,127 1,104 1,117 120,600
2021/07/01 1,111 1,117 1,085 1,089 136,700
2021/06/30 1,105 1,126 1,105 1,109 180,000
2021/06/29 1,119 1,120 1,085 1,091 127,900
2021/06/28 1,122 1,139 1,119 1,135 106,600
2021/06/25 1,118 1,125 1,106 1,122 119,400
2021/06/24 1,085 1,097 1,077 1,096 53,200
2021/06/23 1,114 1,115 1,091 1,096 78,500
2021/06/22 1,089 1,125 1,087 1,123 203,800
2021/06/21 1,065 1,074 1,057 1,060 157,600
2021/06/18 1,092 1,110 1,085 1,097 180,700
2021/06/17 1,100 1,100 1,083 1,084 44,400
2021/06/16 1,095 1,107 1,095 1,101 65,100
2021/06/15 1,086 1,101 1,086 1,094 65,900
2021/06/14 1,090 1,099 1,082 1,085 38,100
2021/06/11 1,077 1,084 1,072 1,076 153,700
2021/06/10 1,083 1,094 1,078 1,091 81,500
2021/06/09 1,119 1,122 1,089 1,090 68,100
2021/06/08 1,098 1,114 1,090 1,112 45,300
2021/06/07 1,109 1,109 1,099 1,107 111,300
2021/06/04 1,101 1,109 1,092 1,109 74,100
2021/06/03 1,101 1,107 1,090 1,099 95,300
2021/06/02 1,081 1,117 1,081 1,115 113,400
2021/06/01 1,088 1,088 1,070 1,088 185,600
2021/05/31 1,109 1,110 1,082 1,092 113,500
2021/05/28 1,117 1,126 1,102 1,120 218,100
2021/05/27 1,124 1,135 1,097 1,097 210,400
2021/05/26 1,138 1,138 1,117 1,127 106,800
2021/05/25 1,172 1,172 1,137 1,149 121,400
2021/05/24 1,129 1,150 1,124 1,142 88,500
2021/05/21 1,148 1,153 1,118 1,134 129,600
2021/05/20 1,134 1,134 1,114 1,120 139,900
2021/05/19 1,116 1,124 1,090 1,098 113,400
2021/05/18 1,138 1,148 1,127 1,138 189,900
2021/05/17 1,103 1,129 1,094 1,126 163,500
2021/05/14 1,076 1,106 1,073 1,091 164,300
2021/05/13 1,026 1,070 1,021 1,058 219,800
2021/05/12 1,041 1,047 1,026 1,036 159,900
2021/05/11 1,084 1,091 1,056 1,062 177,000
2021/05/10 1,074 1,091 1,072 1,086 92,800
2021/05/07 1,085 1,088 1,068 1,079 162,500
2021/05/06 1,056 1,076 1,050 1,055 163,200
2021/04/30 1,064 1,073 1,052 1,056 101,900
2021/04/28 1,086 1,086 1,065 1,069 136,300
2021/04/27 1,092 1,094 1,078 1,088 82,900
2021/04/26 1,102 1,108 1,079 1,097 149,800
2021/04/23 1,100 1,109 1,094 1,102 82,800
2021/04/22 1,110 1,124 1,098 1,114 90,800
2021/04/21 1,102 1,102 1,080 1,097 121,500
2021/04/20 1,138 1,138 1,110 1,116 143,800
2021/04/19 1,147 1,160 1,144 1,153 49,700
2021/04/16 1,147 1,147 1,133 1,141 52,100
2021/04/15 1,140 1,160 1,140 1,142 52,000
2021/04/14 1,127 1,136 1,125 1,135 67,800
2021/04/13 1,136 1,157 1,129 1,145 83,700
2021/04/12 1,155 1,155 1,137 1,141 80,600
2021/04/09 1,138 1,169 1,133 1,146 131,100
2021/04/08 1,182 1,187 1,151 1,155 112,400
2021/04/07 1,174 1,203 1,169 1,199 98,200
2021/04/06 1,197 1,214 1,166 1,171 126,800
2021/04/05 1,193 1,202 1,181 1,197 62,500
2021/04/02 1,180 1,190 1,171 1,183 97,300
2021/04/01 1,195 1,206 1,181 1,181 101,000
2021/03/31 1,194 1,216 1,190 1,195 128,000
2021/03/30 1,240 1,240 1,201 1,221 151,500
2021/03/29 1,249 1,253 1,226 1,252 219,400
2021/03/26 1,229 1,237 1,211 1,219 121,300
2021/03/25 1,210 1,220 1,189 1,209 174,200
2021/03/24 1,205 1,211 1,180 1,193 131,200
2021/03/23 1,230 1,253 1,212 1,214 189,300
2021/03/22 1,232 1,246 1,218 1,237 184,700
2021/03/19 1,205 1,247 1,192 1,247 288,700
2021/03/18 1,213 1,214 1,191 1,193 210,000
2021/03/17 1,200 1,208 1,181 1,207 137,400
2021/03/16 1,181 1,211 1,176 1,211 154,900
2021/03/15 1,170 1,187 1,167 1,184 143,500
2021/03/12 1,144 1,169 1,128 1,169 204,300
2021/03/11 1,150 1,160 1,136 1,155 148,200
2021/03/10 1,162 1,163 1,134 1,159 152,500
2021/03/09 1,159 1,182 1,143 1,176 208,200
2021/03/08 1,162 1,170 1,122 1,129 102,300
2021/03/05 1,117 1,133 1,102 1,132 152,700
2021/03/04 1,102 1,118 1,087 1,110 126,500
2021/03/03 1,110 1,122 1,096 1,112 152,700
2021/03/02 1,104 1,113 1,076 1,103 272,200
2021/03/01 1,083 1,096 1,067 1,091 186,800
2021/02/26 1,102 1,103 1,076 1,076 204,500
2021/02/25 1,108 1,114 1,091 1,095 138,300
2021/02/24 1,109 1,111 1,080 1,089 189,500
2021/02/22 1,111 1,111 1,093 1,101 68,800
2021/02/19 1,106 1,106 1,091 1,095 72,200
2021/02/18 1,097 1,119 1,090 1,105 139,800
2021/02/17 1,122 1,128 1,101 1,102 193,600
2021/02/16 1,161 1,165 1,122 1,136 116,400
2021/02/15 1,167 1,176 1,145 1,152 137,200
2021/02/12 1,137 1,158 1,134 1,155 153,100
2021/02/10 1,134 1,136 1,116 1,119 158,700
2021/02/09 1,123 1,163 1,118 1,148 248,300
2021/02/08 1,144 1,160 1,102 1,110 394,000
2021/02/05 1,032 1,045 1,022 1,040 175,500
2021/02/04 1,028 1,028 1,015 1,016 97,500
2021/02/03 1,025 1,036 1,020 1,032 73,100
2021/02/02 1,017 1,027 1,013 1,018 109,400
2021/02/01 1,015 1,028 1,014 1,022 92,600
2021/01/29 1,015 1,044 1,014 1,017 130,300
2021/01/28 1,019 1,030 1,012 1,012 198,900
2021/01/27 1,025 1,046 1,024 1,044 118,100
2021/01/26 1,016 1,027 1,011 1,014 123,800
2021/01/25 1,017 1,026 1,011 1,017 93,300
2021/01/22 1,020 1,021 998 1,002 287,000
2021/01/21 1,040 1,050 1,026 1,033 148,200
2021/01/20 1,031 1,044 1,021 1,042 97,200
2021/01/19 1,058 1,058 1,033 1,037 116,300
2021/01/18 1,058 1,066 1,049 1,059 63,000
2021/01/15 1,100 1,100 1,071 1,075 141,600
2021/01/14 1,124 1,127 1,100 1,102 157,400
2021/01/13 1,122 1,137 1,117 1,132 147,200
2021/01/12 1,110 1,140 1,104 1,128 135,200
2021/01/08 1,091 1,108 1,076 1,102 171,700
2021/01/07 1,070 1,104 1,069 1,091 187,700
2021/01/06 1,039 1,049 1,031 1,045 121,000
2021/01/05 1,027 1,060 1,026 1,039 110,100
2021/01/04 1,070 1,070 1,024 1,027 79,900

このページの先頭へ