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
2022/12/30 942 945 933 938 80,100
2022/12/29 932 940 926 940 95,300
2022/12/28 934 942 926 942 86,600
2022/12/27 937 938 931 934 60,200
2022/12/26 934 934 925 932 58,200
2022/12/23 928 931 920 930 95,600
2022/12/22 929 932 920 931 103,500
2022/12/21 941 946 920 923 183,300
2022/12/20 961 963 937 946 171,300
2022/12/19 950 961 949 960 103,800
2022/12/16 955 959 951 955 244,300
2022/12/15 959 966 958 964 84,600
2022/12/14 954 960 950 958 170,100
2022/12/13 958 959 949 950 110,900
2022/12/12 948 954 946 949 153,300
2022/12/09 960 960 950 954 186,200
2022/12/08 952 952 942 950 154,700
2022/12/07 947 956 947 952 93,900
2022/12/06 946 957 945 953 130,100
2022/12/05 959 962 945 955 161,400
2022/12/02 979 979 948 957 155,500
2022/12/01 997 999 983 990 121,100
2022/11/30 999 1,006 987 991 189,600
2022/11/29 1,001 1,007 996 1,006 106,700
2022/11/28 1,034 1,035 1,011 1,011 125,500
2022/11/25 1,027 1,039 1,025 1,034 107,200
2022/11/24 1,017 1,028 1,014 1,027 146,700
2022/11/22 1,001 1,016 1,001 1,012 163,500
2022/11/21 1,000 1,003 990 996 86,600
2022/11/18 996 1,006 993 995 122,200
2022/11/17 981 992 981 990 71,000
2022/11/16 977 984 972 980 80,000
2022/11/15 974 983 970 978 60,100
2022/11/14 974 978 969 970 75,500
2022/11/11 985 985 974 978 131,300
2022/11/10 963 972 961 966 137,100
2022/11/09 971 980 960 975 128,000
2022/11/08 960 972 955 968 137,200
2022/11/07 960 962 954 955 128,800
2022/11/04 962 966 946 952 161,300
2022/11/02 946 969 946 966 300,200
2022/11/01 975 980 961 961 147,500
2022/10/31 940 973 940 968 207,300
2022/10/28 934 952 934 938 670,300
2022/10/27 955 956 941 949 130,700
2022/10/26 960 964 951 959 140,400
2022/10/25 962 962 948 949 85,100
2022/10/24 958 965 951 951 109,300
2022/10/21 941 950 941 943 72,000
2022/10/20 951 956 948 950 93,400
2022/10/19 962 966 957 957 106,200
2022/10/18 966 970 951 957 105,500
2022/10/17 953 954 946 946 93,800
2022/10/14 960 966 944 960 151,700
2022/10/13 940 942 929 930 146,000
2022/10/12 954 957 948 948 136,600
2022/10/11 966 974 950 953 174,100
2022/10/07 970 977 966 970 157,500
2022/10/06 972 988 971 982 150,300
2022/10/05 978 983 973 976 133,000
2022/10/04 958 966 955 965 186,900
2022/10/03 929 935 924 930 91,000
2022/09/30 936 936 922 931 206,500
2022/09/29 940 940 926 935 213,100
2022/09/28 932 935 924 932 207,400
2022/09/27 938 946 934 934 158,500
2022/09/26 947 947 935 937 271,500
2022/09/22 955 960 951 956 138,900
2022/09/21 968 973 959 962 99,600
2022/09/20 968 981 968 973 168,500
2022/09/16 956 968 955 955 218,400
2022/09/15 962 965 955 961 92,100
2022/09/14 976 978 962 962 194,800
2022/09/13 990 994 985 991 73,400
2022/09/12 993 998 987 990 75,800
2022/09/09 985 994 984 985 154,800
2022/09/08 975 985 964 985 184,600
2022/09/07 962 962 954 955 119,400
2022/09/06 967 969 959 962 134,400
2022/09/05 957 965 956 960 104,500
2022/09/02 968 968 956 962 118,000
2022/09/01 958 972 955 966 186,000
2022/08/31 960 976 959 964 257,500
2022/08/30 972 973 965 969 137,700
2022/08/29 963 965 957 960 163,900
2022/08/26 996 996 989 989 42,400
2022/08/25 990 1,001 986 987 133,600
2022/08/24 982 987 981 983 68,700
2022/08/23 987 987 976 977 77,400
2022/08/22 985 999 980 994 122,000
2022/08/19 996 999 989 995 63,400
2022/08/18 999 1,003 992 993 80,000
2022/08/17 1,002 1,009 998 1,007 152,200
2022/08/16 996 996 983 990 72,500
2022/08/15 1,000 1,001 984 989 68,400
2022/08/12 990 999 986 997 168,600
2022/08/10 955 968 952 967 85,200
2022/08/09 955 961 951 955 139,000
2022/08/08 947 956 944 955 157,800
2022/08/05 940 954 940 951 221,900
2022/08/04 952 955 943 950 261,500
2022/08/03 957 957 948 952 77,000
2022/08/02 965 965 951 956 130,500
2022/08/01 960 978 960 977 104,800
2022/07/29 970 970 951 955 104,100
2022/07/28 968 972 956 964 87,200
2022/07/27 964 967 956 966 77,200
2022/07/26 960 969 960 963 102,100
2022/07/25 977 979 965 966 74,000
2022/07/22 979 980 973 978 94,000
2022/07/21 962 976 960 972 96,900
2022/07/20 970 972 960 969 163,300
2022/07/19 951 952 937 944 79,500
2022/07/15 940 947 934 941 94,400
2022/07/14 927 937 923 935 83,900
2022/07/13 939 940 927 931 121,400
2022/07/12 948 952 928 928 142,200
2022/07/11 952 961 950 954 167,600
2022/07/08 936 953 936 938 273,400
2022/07/07 920 939 920 936 186,400
2022/07/06 904 913 903 909 171,400
2022/07/05 911 915 902 905 116,600
2022/07/04 904 909 901 906 125,900
2022/07/01 892 901 886 889 327,100
2022/06/30 905 905 887 891 224,400
2022/06/29 903 913 900 902 796,200
2022/06/28 920 927 914 925 162,100
2022/06/27 926 930 917 925 182,100
2022/06/24 905 916 892 914 331,700
2022/06/23 886 898 886 894 171,900
2022/06/22 899 900 891 892 120,900
2022/06/21 889 897 885 894 192,800
2022/06/20 892 893 874 875 217,800
2022/06/17 886 890 874 883 273,100
2022/06/16 902 919 898 902 255,800
2022/06/15 897 904 894 895 188,700
2022/06/14 895 901 892 899 250,100
2022/06/13 901 907 899 903 192,100
2022/06/10 916 927 911 920 310,200
2022/06/09 928 936 918 919 153,400
2022/06/08 928 938 925 929 128,400
2022/06/07 921 930 919 923 128,900
2022/06/06 915 918 910 916 131,100
2022/06/03 928 933 922 923 140,400
2022/06/02 929 929 917 922 158,400
2022/06/01 915 935 914 931 183,000
2022/05/31 912 924 905 920 507,500
2022/05/30 890 926 890 920 768,300
2022/05/27 899 900 886 889 170,200
2022/05/26 888 896 884 884 222,000
2022/05/25 895 895 883 887 220,400
2022/05/24 904 905 897 897 176,500
2022/05/23 912 916 902 907 214,700
2022/05/20 885 898 878 893 237,900
2022/05/19 880 892 880 888 288,800
2022/05/18 894 904 892 901 182,700
2022/05/17 891 899 888 893 211,700
2022/05/16 917 923 890 892 260,600
2022/05/13 892 908 887 905 319,600
2022/05/12 906 907 892 894 205,800
2022/05/11 909 917 907 910 214,900
2022/05/10 919 929 914 927 198,300
2022/05/09 917 931 917 926 211,500
2022/05/06 916 932 916 925 159,700
2022/05/02 923 926 915 920 129,500
2022/04/28 881 923 881 921 291,900
2022/04/27 880 885 873 878 766,700
2022/04/26 901 901 890 892 270,300
2022/04/25 895 900 892 895 235,500
2022/04/22 898 919 897 919 129,200
2022/04/21 916 926 911 917 223,000
2022/04/20 903 909 897 901 125,200
2022/04/19 880 890 876 889 135,100
2022/04/18 875 878 859 870 142,200
2022/04/15 896 900 887 890 153,600
2022/04/14 899 908 897 905 156,000
2022/04/13 881 898 881 895 228,600
2022/04/12 889 889 870 875 469,200
2022/04/11 900 904 882 891 401,300
2022/04/08 910 917 895 903 607,700
2022/04/07 905 911 895 909 380,700
2022/04/06 930 931 916 920 232,200
2022/04/05 950 953 936 940 276,900
2022/04/04 932 942 931 935 120,900
2022/04/01 930 936 911 931 224,400
2022/03/31 949 959 931 932 221,600
2022/03/30 996 996 953 964 181,300
2022/03/29 996 1,003 986 997 243,200
2022/03/28 1,010 1,013 995 1,003 195,700
2022/03/25 998 1,004 989 997 163,200
2022/03/24 1,005 1,008 981 994 137,000
2022/03/23 988 1,017 985 1,010 176,900
2022/03/22 995 1,002 982 986 216,900
2022/03/18 990 997 971 971 493,100
2022/03/17 982 997 980 993 230,300
2022/03/16 980 982 962 967 222,300
2022/03/15 941 979 938 973 229,700
2022/03/14 929 943 924 931 125,300
2022/03/11 925 929 914 925 185,200
2022/03/10 922 942 914 940 182,800
2022/03/09 905 916 892 896 112,200
2022/03/08 908 921 897 903 139,800
2022/03/07 932 941 917 923 181,500
2022/03/04 950 957 937 937 114,100
2022/03/03 960 969 952 953 100,400
2022/03/02 961 965 949 950 188,300
2022/03/01 994 994 981 985 161,800
2022/02/28 973 992 967 986 169,000
2022/02/25 986 986 961 969 143,400
2022/02/24 967 985 963 982 114,900
2022/02/22 990 990 965 968 186,500
2022/02/21 994 1,004 993 997 89,100
2022/02/18 1,005 1,015 1,002 1,008 70,000
2022/02/17 1,023 1,023 1,009 1,018 95,400
2022/02/16 1,007 1,027 1,003 1,023 109,500
2022/02/15 1,006 1,006 982 992 163,900
2022/02/14 997 1,007 988 1,003 130,500
2022/02/10 1,037 1,037 1,006 1,010 127,500
2022/02/09 1,019 1,034 1,009 1,027 116,700
2022/02/08 1,038 1,049 1,008 1,014 161,400
2022/02/07 1,028 1,049 1,017 1,028 175,700
2022/02/04 1,034 1,059 1,034 1,058 97,300
2022/02/03 1,053 1,070 1,043 1,047 87,000
2022/02/02 1,043 1,072 1,042 1,063 120,500
2022/02/01 1,040 1,048 1,033 1,037 105,100
2022/01/31 1,034 1,039 1,021 1,033 90,500
2022/01/28 1,033 1,044 1,029 1,039 109,200
2022/01/27 1,048 1,051 1,006 1,014 144,300
2022/01/26 1,064 1,075 1,050 1,050 98,100
2022/01/25 1,059 1,069 1,053 1,064 157,100
2022/01/24 1,034 1,062 1,031 1,061 128,600
2022/01/21 1,041 1,043 1,030 1,038 168,400
2022/01/20 1,022 1,051 1,021 1,040 176,200
2022/01/19 1,040 1,048 1,017 1,024 175,000
2022/01/18 1,070 1,076 1,051 1,058 98,600
2022/01/17 1,076 1,084 1,068 1,073 91,600
2022/01/14 1,094 1,099 1,077 1,091 122,600
2022/01/13 1,119 1,121 1,106 1,106 70,700
2022/01/12 1,110 1,130 1,103 1,119 157,100
2022/01/11 1,101 1,101 1,081 1,097 164,800
2022/01/07 1,112 1,120 1,098 1,100 125,300
2022/01/06 1,122 1,141 1,108 1,109 154,900
2022/01/05 1,136 1,147 1,128 1,141 114,600
2022/01/04 1,124 1,131 1,103 1,123 136,200

このページの先頭へ