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
2023/12/29 1,141 1,144 1,134 1,138 94,700
2023/12/28 1,115 1,138 1,115 1,136 82,600
2023/12/27 1,122 1,132 1,122 1,129 123,800
2023/12/26 1,117 1,125 1,113 1,122 97,100
2023/12/25 1,133 1,133 1,108 1,112 113,600
2023/12/22 1,114 1,128 1,114 1,126 121,600
2023/12/21 1,103 1,116 1,101 1,110 99,100
2023/12/20 1,120 1,121 1,111 1,114 141,900
2023/12/19 1,120 1,121 1,107 1,114 174,800
2023/12/18 1,101 1,111 1,095 1,109 134,600
2023/12/15 1,118 1,118 1,106 1,110 152,700
2023/12/14 1,110 1,117 1,106 1,111 179,500
2023/12/13 1,110 1,115 1,106 1,108 107,200
2023/12/12 1,113 1,115 1,109 1,111 131,500
2023/12/11 1,108 1,110 1,097 1,103 154,900
2023/12/08 1,125 1,136 1,096 1,102 242,600
2023/12/07 1,128 1,140 1,128 1,136 120,800
2023/12/06 1,136 1,148 1,136 1,143 140,500
2023/12/05 1,147 1,154 1,137 1,137 138,800
2023/12/04 1,143 1,155 1,139 1,155 90,200
2023/12/01 1,159 1,162 1,154 1,158 101,900
2023/11/30 1,140 1,154 1,140 1,154 173,500
2023/11/29 1,143 1,156 1,142 1,143 105,400
2023/11/28 1,144 1,154 1,143 1,154 129,700
2023/11/27 1,150 1,155 1,136 1,139 91,900
2023/11/24 1,150 1,150 1,141 1,146 68,300
2023/11/22 1,126 1,150 1,126 1,139 127,100
2023/11/21 1,125 1,134 1,123 1,129 118,800
2023/11/20 1,143 1,151 1,126 1,126 120,400
2023/11/17 1,137 1,146 1,133 1,146 112,300
2023/11/16 1,147 1,154 1,128 1,137 123,000
2023/11/15 1,148 1,157 1,143 1,153 161,400
2023/11/14 1,143 1,147 1,133 1,134 109,900
2023/11/13 1,150 1,152 1,130 1,137 86,900
2023/11/10 1,143 1,149 1,131 1,141 132,100
2023/11/09 1,140 1,153 1,130 1,142 240,400
2023/11/08 1,115 1,138 1,110 1,132 588,500
2023/11/07 1,110 1,128 1,108 1,111 238,200
2023/11/06 1,112 1,124 1,106 1,115 179,900
2023/11/02 1,108 1,111 1,092 1,099 165,600
2023/11/01 1,105 1,109 1,091 1,095 166,400
2023/10/31 1,086 1,089 1,071 1,084 285,000
2023/10/30 1,078 1,087 1,071 1,075 1,132,100
2023/10/27 1,081 1,098 1,080 1,098 162,700
2023/10/26 1,075 1,085 1,060 1,069 174,200
2023/10/25 1,100 1,100 1,077 1,078 178,600
2023/10/24 1,083 1,090 1,059 1,086 143,200
2023/10/23 1,100 1,100 1,079 1,079 124,200
2023/10/20 1,094 1,098 1,084 1,094 102,800
2023/10/19 1,076 1,098 1,076 1,093 120,500
2023/10/18 1,101 1,101 1,082 1,092 140,000
2023/10/17 1,090 1,097 1,085 1,090 123,300
2023/10/16 1,081 1,091 1,071 1,081 143,200
2023/10/13 1,089 1,098 1,080 1,084 138,600
2023/10/12 1,094 1,105 1,088 1,103 128,600
2023/10/11 1,107 1,107 1,088 1,094 161,700
2023/10/10 1,082 1,109 1,082 1,108 229,800
2023/10/06 1,067 1,084 1,067 1,074 142,900
2023/10/05 1,057 1,065 1,052 1,060 287,300
2023/10/04 1,069 1,070 1,052 1,054 228,400
2023/10/03 1,094 1,098 1,079 1,081 140,500
2023/10/02 1,116 1,118 1,091 1,094 184,900
2023/09/29 1,136 1,136 1,101 1,106 190,500
2023/09/28 1,143 1,149 1,120 1,125 312,400
2023/09/27 1,160 1,177 1,150 1,175 193,400
2023/09/26 1,173 1,175 1,164 1,168 155,600
2023/09/25 1,174 1,179 1,169 1,174 130,900
2023/09/22 1,157 1,169 1,156 1,164 134,500
2023/09/21 1,175 1,184 1,167 1,172 181,000
2023/09/20 1,184 1,184 1,164 1,172 222,800
2023/09/19 1,158 1,186 1,152 1,184 199,700
2023/09/15 1,165 1,165 1,151 1,158 227,500
2023/09/14 1,160 1,160 1,147 1,152 169,700
2023/09/13 1,186 1,186 1,151 1,152 213,100
2023/09/12 1,181 1,192 1,180 1,187 111,200
2023/09/11 1,195 1,198 1,171 1,178 120,300
2023/09/08 1,196 1,210 1,178 1,178 178,200
2023/09/07 1,207 1,220 1,198 1,210 180,900
2023/09/06 1,223 1,223 1,201 1,212 253,400
2023/09/05 1,204 1,227 1,203 1,223 282,900
2023/09/04 1,184 1,200 1,171 1,200 202,700
2023/09/01 1,153 1,182 1,141 1,180 373,800
2023/08/31 1,120 1,163 1,118 1,163 391,500
2023/08/30 1,124 1,130 1,114 1,123 140,700
2023/08/29 1,114 1,122 1,109 1,122 100,500
2023/08/28 1,098 1,114 1,098 1,113 112,000
2023/08/25 1,080 1,086 1,078 1,082 114,100
2023/08/24 1,087 1,095 1,084 1,092 75,200
2023/08/23 1,081 1,087 1,075 1,087 76,700
2023/08/22 1,077 1,081 1,070 1,080 77,600
2023/08/21 1,081 1,089 1,075 1,075 82,800
2023/08/18 1,090 1,093 1,076 1,081 142,100
2023/08/17 1,102 1,107 1,093 1,100 135,600
2023/08/16 1,095 1,105 1,093 1,102 74,300
2023/08/15 1,104 1,114 1,104 1,109 119,300
2023/08/14 1,098 1,112 1,097 1,103 183,500
2023/08/10 1,077 1,092 1,067 1,092 135,600
2023/08/09 1,092 1,092 1,071 1,073 142,600
2023/08/08 1,093 1,101 1,090 1,096 98,100
2023/08/07 1,067 1,089 1,061 1,086 104,400
2023/08/04 1,090 1,091 1,077 1,081 110,300
2023/08/03 1,088 1,090 1,076 1,086 177,200
2023/08/02 1,088 1,106 1,088 1,101 121,300
2023/08/01 1,116 1,116 1,097 1,104 116,000
2023/07/31 1,117 1,119 1,103 1,111 186,200
2023/07/28 1,073 1,092 1,071 1,092 159,100
2023/07/27 1,088 1,090 1,081 1,088 71,700
2023/07/26 1,095 1,097 1,088 1,088 45,800
2023/07/25 1,097 1,101 1,092 1,095 72,700
2023/07/24 1,090 1,099 1,086 1,091 77,600
2023/07/21 1,080 1,086 1,073 1,076 71,300
2023/07/20 1,094 1,100 1,082 1,082 71,700
2023/07/19 1,089 1,094 1,085 1,092 90,000
2023/07/18 1,070 1,087 1,070 1,077 75,400
2023/07/14 1,078 1,079 1,059 1,069 108,500
2023/07/13 1,070 1,072 1,058 1,068 104,300
2023/07/12 1,077 1,077 1,058 1,063 106,000
2023/07/11 1,078 1,079 1,065 1,066 101,600
2023/07/10 1,063 1,074 1,062 1,065 166,800
2023/07/07 1,063 1,067 1,050 1,058 163,000
2023/07/06 1,059 1,078 1,058 1,074 129,800
2023/07/05 1,054 1,069 1,051 1,066 105,100
2023/07/04 1,070 1,076 1,064 1,064 132,000
2023/07/03 1,082 1,090 1,079 1,085 159,600
2023/06/30 1,113 1,113 1,066 1,069 247,300
2023/06/29 1,096 1,104 1,079 1,084 99,000
2023/06/28 1,085 1,094 1,083 1,094 127,500
2023/06/27 1,066 1,075 1,063 1,074 99,600
2023/06/26 1,065 1,079 1,057 1,062 76,600
2023/06/23 1,088 1,088 1,059 1,064 117,000
2023/06/22 1,063 1,083 1,063 1,079 128,400
2023/06/21 1,045 1,068 1,045 1,063 126,100
2023/06/20 1,050 1,053 1,042 1,046 176,300
2023/06/19 1,077 1,082 1,054 1,061 167,600
2023/06/16 1,076 1,079 1,067 1,067 304,900
2023/06/15 1,080 1,090 1,077 1,081 113,100
2023/06/14 1,069 1,080 1,064 1,080 162,800
2023/06/13 1,055 1,063 1,054 1,055 114,800
2023/06/12 1,063 1,072 1,059 1,061 98,500
2023/06/09 1,063 1,069 1,051 1,065 190,400
2023/06/08 1,063 1,071 1,044 1,047 103,700
2023/06/07 1,057 1,075 1,055 1,056 155,400
2023/06/06 1,051 1,059 1,045 1,057 83,800
2023/06/05 1,069 1,070 1,058 1,062 98,500
2023/06/02 1,029 1,052 1,029 1,047 122,400
2023/06/01 1,017 1,036 1,015 1,028 127,600
2023/05/31 1,031 1,034 1,020 1,023 166,300
2023/05/30 1,056 1,061 1,041 1,047 87,500
2023/05/29 1,081 1,085 1,066 1,066 104,900
2023/05/26 1,093 1,093 1,064 1,065 167,700
2023/05/25 1,086 1,094 1,082 1,090 148,900
2023/05/24 1,088 1,095 1,086 1,088 95,500
2023/05/23 1,101 1,106 1,091 1,093 144,400
2023/05/22 1,083 1,101 1,081 1,100 116,700
2023/05/19 1,080 1,088 1,071 1,084 163,800
2023/05/18 1,078 1,080 1,066 1,079 149,800
2023/05/17 1,069 1,077 1,067 1,073 102,900
2023/05/16 1,079 1,079 1,053 1,073 129,300
2023/05/15 1,063 1,079 1,063 1,075 213,300
2023/05/12 1,065 1,065 1,044 1,053 152,200
2023/05/11 1,047 1,055 1,046 1,046 103,000
2023/05/10 1,066 1,070 1,058 1,061 112,800
2023/05/09 1,063 1,072 1,061 1,069 117,300
2023/05/08 1,065 1,076 1,060 1,067 99,100
2023/05/02 1,086 1,087 1,068 1,068 156,200
2023/05/01 1,071 1,077 1,069 1,077 115,700
2023/04/28 1,055 1,063 1,054 1,059 163,000
2023/04/27 1,027 1,040 1,025 1,040 157,800
2023/04/26 1,035 1,035 1,026 1,028 109,500
2023/04/25 1,046 1,057 1,042 1,044 105,300
2023/04/24 1,031 1,040 1,030 1,038 95,400
2023/04/21 1,022 1,036 1,021 1,030 81,000
2023/04/20 1,019 1,029 1,016 1,023 88,400
2023/04/19 1,037 1,037 1,026 1,029 101,400
2023/04/18 1,037 1,047 1,032 1,040 145,800
2023/04/17 1,030 1,034 1,027 1,031 96,700
2023/04/14 1,020 1,027 1,017 1,023 141,900
2023/04/13 1,007 1,015 1,001 1,014 94,500
2023/04/12 999 1,014 996 1,009 119,500
2023/04/11 1,000 1,000 987 992 85,400
2023/04/10 996 998 986 990 65,600
2023/04/07 978 989 978 986 76,600
2023/04/06 981 985 972 976 124,100
2023/04/05 1,019 1,019 995 996 146,400
2023/04/04 1,013 1,033 1,013 1,032 203,800
2023/04/03 1,007 1,016 999 1,015 149,500
2023/03/31 992 999 989 992 167,900
2023/03/30 990 990 976 983 128,300
2023/03/29 993 1,009 988 1,006 207,300
2023/03/28 987 988 983 983 94,300
2023/03/27 990 990 977 980 99,800
2023/03/24 978 986 969 975 127,300
2023/03/23 961 979 960 979 98,300
2023/03/22 985 985 974 976 138,500
2023/03/20 955 965 955 964 140,300
2023/03/17 979 983 964 965 171,100
2023/03/16 955 964 950 964 157,800
2023/03/15 981 992 978 986 109,800
2023/03/14 981 986 962 971 152,600
2023/03/13 1,020 1,021 998 1,001 146,900
2023/03/10 1,027 1,039 1,027 1,034 269,000
2023/03/09 1,039 1,047 1,036 1,047 138,200
2023/03/08 1,027 1,035 1,022 1,035 172,400
2023/03/07 1,023 1,028 1,019 1,021 130,700
2023/03/06 1,026 1,028 1,016 1,021 124,300
2023/03/03 1,022 1,038 1,017 1,027 211,700
2023/03/02 1,020 1,020 1,012 1,015 127,100
2023/03/01 1,006 1,015 997 1,015 175,700
2023/02/28 993 1,018 988 1,018 381,900
2023/02/27 991 993 983 990 103,900
2023/02/24 968 985 967 981 254,000
2023/02/22 956 966 956 960 164,700
2023/02/21 948 960 948 960 111,800
2023/02/20 941 951 940 947 124,100
2023/02/17 932 938 926 931 139,300
2023/02/16 947 949 941 944 59,500
2023/02/15 950 950 934 937 64,800
2023/02/14 947 947 940 945 53,500
2023/02/13 940 941 930 932 64,500
2023/02/10 930 944 930 941 110,400
2023/02/09 936 948 936 941 64,000
2023/02/08 941 955 936 945 106,200
2023/02/07 937 939 931 931 92,700
2023/02/06 931 937 927 932 99,800
2023/02/03 925 925 916 923 174,600
2023/02/02 950 950 930 933 153,900
2023/02/01 957 960 948 950 92,200
2023/01/31 945 958 945 955 142,000
2023/01/30 940 945 939 940 181,000
2023/01/27 948 950 944 946 88,000
2023/01/26 956 957 944 945 98,200
2023/01/25 952 956 950 951 88,400
2023/01/24 954 962 952 958 108,700
2023/01/23 944 947 936 947 87,900
2023/01/20 932 935 930 930 43,700
2023/01/19 928 934 925 931 93,500
2023/01/18 928 944 921 937 74,900
2023/01/17 924 928 917 925 69,600
2023/01/16 910 918 910 912 66,300
2023/01/13 918 928 915 919 96,700
2023/01/12 926 928 921 926 57,100
2023/01/11 925 930 922 923 60,100
2023/01/10 929 931 914 916 75,800
2023/01/06 915 922 915 921 77,500
2023/01/05 912 921 908 921 95,200
2023/01/04 926 927 916 917 131,600

このページの先頭へ