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
2026/03/27 1,487 1,489 1,472 1,482 193,500
2026/03/26 1,495 1,495 1,470 1,487 91,500
2026/03/25 1,492 1,497 1,487 1,487 117,600
2026/03/24 1,464 1,464 1,446 1,456 103,700
2026/03/23 1,432 1,440 1,402 1,434 196,000
2026/03/19 1,471 1,480 1,460 1,462 189,600
2026/03/18 1,481 1,505 1,481 1,503 81,200
2026/03/17 1,493 1,502 1,478 1,482 124,100
2026/03/16 1,484 1,498 1,479 1,488 145,100
2026/03/13 1,454 1,488 1,454 1,481 199,400
2026/03/12 1,485 1,490 1,467 1,471 151,000
2026/03/11 1,520 1,524 1,505 1,505 93,100
2026/03/10 1,486 1,506 1,473 1,496 167,600
2026/03/09 1,450 1,469 1,441 1,464 214,300
2026/03/06 1,512 1,543 1,505 1,538 244,600
2026/03/05 1,543 1,556 1,514 1,534 228,000
2026/03/04 1,511 1,535 1,486 1,503 284,900
2026/03/03 1,591 1,604 1,567 1,570 322,700
2026/03/02 1,588 1,620 1,586 1,616 259,300
2026/02/27 1,587 1,605 1,570 1,598 270,300
2026/02/26 1,576 1,592 1,567 1,586 173,400
2026/02/25 1,602 1,607 1,572 1,576 256,500
2026/02/24 1,578 1,602 1,568 1,600 212,200
2026/02/20 1,546 1,564 1,527 1,561 200,400
2026/02/19 1,547 1,566 1,545 1,555 227,700
2026/02/18 1,560 1,560 1,548 1,549 72,400
2026/02/17 1,542 1,555 1,530 1,539 104,400
2026/02/16 1,544 1,549 1,528 1,542 115,200
2026/02/13 1,578 1,582 1,531 1,539 117,500
2026/02/12 1,571 1,591 1,561 1,574 182,600
2026/02/10 1,571 1,577 1,560 1,560 190,400
2026/02/09 1,569 1,569 1,539 1,556 165,300
2026/02/06 1,515 1,539 1,508 1,531 148,500
2026/02/05 1,553 1,553 1,525 1,525 148,600
2026/02/04 1,519 1,539 1,507 1,533 134,100
2026/02/03 1,480 1,518 1,474 1,516 139,800
2026/02/02 1,478 1,496 1,472 1,474 148,300
2026/01/30 1,470 1,478 1,462 1,471 150,500
2026/01/29 1,453 1,469 1,443 1,468 151,300
2026/01/28 1,467 1,469 1,454 1,459 116,000
2026/01/27 1,470 1,486 1,448 1,486 187,300
2026/01/26 1,478 1,495 1,472 1,484 165,600
2026/01/23 1,518 1,520 1,498 1,503 146,100
2026/01/22 1,491 1,528 1,490 1,520 183,800
2026/01/21 1,476 1,489 1,471 1,483 106,500
2026/01/20 1,500 1,514 1,484 1,487 117,400
2026/01/19 1,503 1,513 1,492 1,510 99,900
2026/01/16 1,477 1,503 1,477 1,501 122,100
2026/01/15 1,480 1,498 1,478 1,492 144,900
2026/01/14 1,448 1,492 1,446 1,480 239,300
2026/01/13 1,454 1,459 1,443 1,448 221,600
2026/01/09 1,432 1,444 1,432 1,438 142,400
2026/01/08 1,431 1,440 1,425 1,430 160,100
2026/01/07 1,430 1,447 1,425 1,445 307,300
2026/01/06 1,425 1,435 1,421 1,430 201,700
2026/01/05 1,424 1,432 1,398 1,425 209,800

このページの先頭へ