日本パレットプール(4690)の株価時系列情報
日本パレットプール(4690)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,755 | 1,793 | 1,755 | 1,773 | 3,800 |
| 2025/06/12 | 1,761 | 1,765 | 1,740 | 1,758 | 3,100 |
| 2025/06/11 | 1,770 | 1,772 | 1,764 | 1,764 | 3,100 |
| 2025/06/10 | 1,780 | 1,783 | 1,774 | 1,774 | 4,000 |
| 2025/06/09 | 1,791 | 1,791 | 1,781 | 1,782 | 300 |
| 2025/06/06 | 1,768 | 1,797 | 1,768 | 1,775 | 800 |
| 2025/06/05 | 1,787 | 1,787 | 1,770 | 1,770 | 900 |
| 2025/06/04 | 1,786 | 1,797 | 1,779 | 1,779 | 2,300 |
| 2025/06/03 | 1,775 | 1,791 | 1,775 | 1,789 | 1,400 |
| 2025/06/02 | 1,768 | 1,788 | 1,768 | 1,773 | 2,200 |
| 2025/05/30 | 1,769 | 1,769 | 1,762 | 1,767 | 800 |
| 2025/05/29 | 1,740 | 1,761 | 1,740 | 1,761 | 1,800 |
| 2025/05/28 | 1,765 | 1,765 | 1,749 | 1,765 | 1,400 |
| 2025/05/27 | 1,774 | 1,774 | 1,756 | 1,757 | 1,000 |
| 2025/05/26 | 1,750 | 1,761 | 1,741 | 1,760 | 2,500 |
| 2025/05/23 | 1,730 | 1,743 | 1,725 | 1,725 | 1,800 |
| 2025/05/22 | 1,731 | 1,735 | 1,730 | 1,730 | 1,200 |
| 2025/05/21 | 1,745 | 1,745 | 1,725 | 1,744 | 700 |
| 2025/05/20 | 1,723 | 1,748 | 1,723 | 1,726 | 3,500 |
| 2025/05/19 | 1,700 | 1,723 | 1,684 | 1,723 | 3,700 |
| 2025/05/16 | 1,703 | 1,845 | 1,660 | 1,702 | 60,100 |
| 2025/05/15 | 1,719 | 1,719 | 1,702 | 1,702 | 3,200 |
| 2025/05/14 | 1,725 | 1,734 | 1,714 | 1,734 | 3,200 |
| 2025/05/13 | 1,742 | 1,742 | 1,712 | 1,713 | 4,900 |
| 2025/05/12 | 1,776 | 1,776 | 1,721 | 1,724 | 13,600 |
| 2025/05/09 | 1,745 | 1,765 | 1,719 | 1,736 | 53,600 |
| 2025/05/08 | 1,795 | 1,795 | 1,755 | 1,795 | 26,000 |
| 2025/05/07 | 1,681 | 1,810 | 1,681 | 1,725 | 30,100 |
| 2025/05/02 | 1,650 | 1,680 | 1,648 | 1,680 | 6,700 |
| 2025/05/01 | 1,621 | 1,640 | 1,618 | 1,630 | 3,400 |
| 2025/04/30 | 1,621 | 1,621 | 1,605 | 1,610 | 1,600 |
| 2025/04/28 | 1,600 | 1,619 | 1,600 | 1,610 | 2,300 |
| 2025/04/25 | 1,545 | 1,579 | 1,545 | 1,579 | 300 |
| 2025/04/24 | 1,542 | 1,542 | 1,542 | 1,542 | 300 |
| 2025/04/23 | 1,552 | 1,552 | 1,528 | 1,540 | 4,300 |
| 2025/04/22 | 1,530 | 1,549 | 1,528 | 1,540 | 4,900 |
| 2025/04/21 | 1,560 | 1,600 | 1,537 | 1,539 | 3,600 |
| 2025/04/18 | 1,588 | 1,588 | 1,550 | 1,550 | 600 |
| 2025/04/17 | 1,530 | 1,550 | 1,530 | 1,550 | 2,600 |
| 2025/04/16 | 1,590 | 1,590 | 1,530 | 1,530 | 1,500 |
| 2025/04/15 | 1,562 | 1,562 | 1,555 | 1,555 | 1,200 |
| 2025/04/14 | 1,567 | 1,588 | 1,544 | 1,544 | 2,200 |
| 2025/04/11 | 1,540 | 1,565 | 1,540 | 1,565 | 400 |
| 2025/04/10 | 1,512 | 1,670 | 1,500 | 1,580 | 8,600 |
| 2025/04/09 | 1,452 | 1,484 | 1,419 | 1,422 | 9,100 |
| 2025/04/08 | 1,436 | 1,533 | 1,436 | 1,470 | 10,000 |
| 2025/04/07 | 1,401 | 1,489 | 1,401 | 1,406 | 30,500 |
| 2025/04/04 | 1,634 | 1,634 | 1,501 | 1,550 | 28,400 |
| 2025/04/03 | 1,661 | 1,680 | 1,631 | 1,652 | 9,500 |
| 2025/04/02 | 1,715 | 1,728 | 1,715 | 1,715 | 1,800 |
| 2025/04/01 | 1,700 | 1,738 | 1,700 | 1,725 | 12,100 |
| 2025/03/31 | 1,713 | 1,713 | 1,616 | 1,680 | 12,800 |
| 2025/03/28 | 1,742 | 1,746 | 1,723 | 1,723 | 4,000 |
| 2025/03/27 | 1,787 | 1,787 | 1,724 | 1,746 | 12,400 |
| 2025/03/26 | 1,704 | 1,840 | 1,703 | 1,800 | 67,600 |
| 2025/03/25 | 1,590 | 1,590 | 1,578 | 1,584 | 800 |
| 2025/03/24 | 1,560 | 1,589 | 1,559 | 1,589 | 3,400 |
| 2025/03/21 | 1,560 | 1,560 | 1,540 | 1,560 | 4,100 |
| 2025/03/19 | 1,515 | 1,542 | 1,515 | 1,542 | 11,200 |
| 2025/03/18 | 1,507 | 1,520 | 1,501 | 1,515 | 2,200 |
| 2025/03/17 | 1,518 | 1,526 | 1,518 | 1,526 | 400 |
| 2025/03/14 | 1,504 | 1,514 | 1,504 | 1,514 | 900 |
| 2025/03/13 | 1,524 | 1,524 | 1,501 | 1,504 | 1,800 |
| 2025/03/12 | 1,500 | 1,500 | 1,500 | 1,500 | 300 |
| 2025/03/11 | 1,495 | 1,500 | 1,495 | 1,498 | 1,300 |
| 2025/03/10 | 1,509 | 1,514 | 1,509 | 1,510 | 500 |
| 2025/03/07 | 1,492 | 1,498 | 1,492 | 1,497 | 1,000 |
| 2025/03/06 | 1,519 | 1,519 | 1,498 | 1,498 | 1,200 |
| 2025/03/05 | 1,496 | 1,497 | 1,496 | 1,497 | 1,300 |
| 2025/03/04 | 1,487 | 1,510 | 1,487 | 1,500 | 3,200 |
| 2025/03/03 | 1,510 | 1,519 | 1,505 | 1,519 | 2,800 |
| 2025/02/28 | 1,490 | 1,510 | 1,490 | 1,509 | 2,600 |
| 2025/02/27 | 1,502 | 1,504 | 1,492 | 1,492 | 3,900 |
| 2025/02/26 | 1,522 | 1,544 | 1,509 | 1,509 | 15,200 |
| 2025/02/25 | 1,509 | 1,509 | 1,501 | 1,508 | 1,200 |
| 2025/02/21 | 1,474 | 1,511 | 1,474 | 1,509 | 2,500 |
| 2025/02/20 | 1,474 | 1,476 | 1,473 | 1,475 | 1,800 |
| 2025/02/18 | 1,476 | 1,482 | 1,476 | 1,482 | 900 |
| 2025/02/17 | 1,490 | 1,490 | 1,474 | 1,474 | 1,000 |
| 2025/02/14 | 1,483 | 1,492 | 1,482 | 1,482 | 1,100 |
| 2025/02/13 | 1,494 | 1,496 | 1,490 | 1,490 | 900 |
| 2025/02/12 | 1,494 | 1,495 | 1,492 | 1,495 | 700 |
| 2025/02/10 | 1,483 | 1,494 | 1,483 | 1,494 | 800 |
| 2025/02/07 | 1,488 | 1,490 | 1,488 | 1,490 | 700 |
| 2025/02/06 | 1,481 | 1,488 | 1,474 | 1,488 | 3,600 |
| 2025/02/05 | 1,481 | 1,485 | 1,480 | 1,481 | 1,700 |
| 2025/02/04 | 1,484 | 1,489 | 1,477 | 1,482 | 4,600 |
| 2025/02/03 | 1,476 | 1,484 | 1,475 | 1,484 | 1,700 |
| 2025/01/31 | 1,477 | 1,494 | 1,477 | 1,477 | 2,200 |
| 2025/01/30 | 1,488 | 1,490 | 1,482 | 1,483 | 1,800 |
| 2025/01/29 | 1,480 | 1,486 | 1,476 | 1,484 | 3,800 |
| 2025/01/28 | 1,500 | 1,501 | 1,479 | 1,486 | 9,000 |
| 2025/01/27 | 1,500 | 1,529 | 1,500 | 1,529 | 6,800 |
| 2025/01/24 | 1,481 | 1,499 | 1,481 | 1,499 | 1,500 |
| 2025/01/23 | 1,480 | 1,481 | 1,480 | 1,481 | 1,000 |
| 2025/01/22 | 1,484 | 1,500 | 1,479 | 1,500 | 1,700 |
| 2025/01/21 | 1,484 | 1,487 | 1,480 | 1,481 | 9,100 |
| 2025/01/20 | 1,484 | 1,495 | 1,483 | 1,484 | 2,300 |
| 2025/01/17 | 1,491 | 1,491 | 1,485 | 1,485 | 200 |
| 2025/01/16 | 1,495 | 1,500 | 1,484 | 1,500 | 4,300 |
| 2025/01/15 | 1,500 | 1,500 | 1,495 | 1,495 | 1,000 |
| 2025/01/14 | 1,480 | 1,495 | 1,480 | 1,495 | 3,300 |
| 2025/01/10 | 1,486 | 1,502 | 1,486 | 1,500 | 3,800 |
| 2025/01/09 | 1,500 | 1,505 | 1,488 | 1,505 | 9,700 |
| 2025/01/08 | 1,511 | 1,569 | 1,498 | 1,508 | 10,500 |
| 2025/01/07 | 1,545 | 1,545 | 1,534 | 1,534 | 6,000 |
| 2025/01/06 | 1,546 | 1,547 | 1,539 | 1,542 | 2,800 |
| 2024/12/30 | 1,548 | 1,551 | 1,534 | 1,544 | 4,900 |
| 2024/12/27 | 1,582 | 1,582 | 1,549 | 1,559 | 5,400 |
| 2024/12/26 | 1,515 | 1,523 | 1,513 | 1,520 | 6,000 |
| 2024/12/25 | 1,502 | 1,526 | 1,502 | 1,515 | 1,200 |
| 2024/12/24 | 1,502 | 1,505 | 1,499 | 1,505 | 7,600 |
| 2024/12/23 | 1,500 | 1,505 | 1,500 | 1,502 | 3,700 |
| 2024/12/20 | 1,505 | 1,513 | 1,501 | 1,501 | 13,000 |
| 2024/12/19 | 1,506 | 1,528 | 1,506 | 1,506 | 6,700 |
| 2024/12/18 | 1,565 | 1,573 | 1,561 | 1,561 | 6,000 |
| 2024/12/17 | 1,590 | 1,596 | 1,565 | 1,565 | 3,500 |
| 2024/12/16 | 1,584 | 1,612 | 1,584 | 1,596 | 6,800 |
| 2024/12/13 | 1,580 | 1,600 | 1,580 | 1,582 | 2,700 |
| 2024/12/12 | 1,602 | 1,602 | 1,580 | 1,580 | 19,400 |
| 2024/12/11 | 1,600 | 1,600 | 1,590 | 1,600 | 2,500 |
| 2024/12/10 | 1,602 | 1,606 | 1,600 | 1,600 | 700 |
| 2024/12/09 | 1,608 | 1,608 | 1,601 | 1,601 | 1,800 |
| 2024/12/06 | 1,607 | 1,608 | 1,607 | 1,608 | 400 |
| 2024/12/05 | 1,624 | 1,628 | 1,606 | 1,607 | 1,100 |
| 2024/12/04 | 1,606 | 1,627 | 1,606 | 1,610 | 800 |
| 2024/12/03 | 1,610 | 1,616 | 1,607 | 1,616 | 1,000 |
| 2024/12/02 | 1,601 | 1,607 | 1,601 | 1,607 | 1,700 |
| 2024/11/29 | 1,620 | 1,620 | 1,620 | 1,620 | 200 |
| 2024/11/28 | 1,635 | 1,635 | 1,606 | 1,615 | 1,100 |
| 2024/11/27 | 1,623 | 1,659 | 1,620 | 1,630 | 11,900 |
| 2024/11/26 | 1,619 | 1,624 | 1,607 | 1,607 | 1,300 |
| 2024/11/25 | 1,596 | 1,621 | 1,596 | 1,619 | 2,100 |
| 2024/11/22 | 1,600 | 1,625 | 1,600 | 1,602 | 1,100 |
| 2024/11/21 | 1,611 | 1,611 | 1,597 | 1,598 | 1,300 |
| 2024/11/20 | 1,610 | 1,632 | 1,597 | 1,632 | 1,500 |
| 2024/11/19 | 1,635 | 1,635 | 1,596 | 1,598 | 4,000 |
| 2024/11/18 | 1,610 | 1,640 | 1,610 | 1,629 | 3,200 |
| 2024/11/15 | 1,639 | 1,639 | 1,620 | 1,628 | 4,700 |
| 2024/11/14 | 1,616 | 1,639 | 1,605 | 1,639 | 2,700 |
| 2024/11/13 | 1,628 | 1,628 | 1,607 | 1,624 | 4,700 |
| 2024/11/12 | 1,634 | 1,644 | 1,590 | 1,632 | 12,300 |
| 2024/11/11 | 1,638 | 1,640 | 1,611 | 1,634 | 4,700 |
| 2024/11/08 | 1,661 | 1,661 | 1,640 | 1,641 | 3,300 |
| 2024/11/07 | 1,649 | 1,679 | 1,647 | 1,647 | 3,600 |
| 2024/11/06 | 1,645 | 1,650 | 1,645 | 1,650 | 500 |
| 2024/11/05 | 1,669 | 1,700 | 1,641 | 1,641 | 3,700 |
| 2024/11/01 | 1,641 | 1,678 | 1,638 | 1,675 | 5,100 |
| 2024/10/31 | 1,655 | 1,658 | 1,631 | 1,642 | 3,700 |
| 2024/10/30 | 1,665 | 1,666 | 1,646 | 1,655 | 2,000 |
| 2024/10/29 | 1,684 | 1,684 | 1,630 | 1,673 | 4,900 |
| 2024/10/28 | 1,627 | 1,698 | 1,610 | 1,688 | 36,100 |
| 2024/10/25 | 1,825 | 1,825 | 1,787 | 1,787 | 5,400 |
| 2024/10/24 | 1,810 | 1,831 | 1,803 | 1,824 | 500 |
| 2024/10/23 | 1,816 | 1,880 | 1,816 | 1,831 | 2,900 |
| 2024/10/22 | 1,853 | 1,853 | 1,810 | 1,816 | 2,700 |
| 2024/10/21 | 1,900 | 1,900 | 1,850 | 1,855 | 4,100 |
| 2024/10/18 | 1,902 | 1,903 | 1,902 | 1,903 | 300 |
| 2024/10/17 | 1,950 | 1,950 | 1,904 | 1,904 | 1,500 |
| 2024/10/16 | 1,901 | 1,910 | 1,901 | 1,910 | 1,300 |
| 2024/10/15 | 1,925 | 1,925 | 1,903 | 1,905 | 2,000 |
| 2024/10/11 | 1,945 | 1,949 | 1,922 | 1,925 | 2,200 |
| 2024/10/09 | 1,947 | 1,960 | 1,946 | 1,946 | 600 |
| 2024/10/08 | 1,964 | 1,964 | 1,964 | 1,964 | 200 |
| 2024/10/07 | 1,943 | 1,980 | 1,943 | 1,968 | 3,100 |
| 2024/10/04 | 1,945 | 1,945 | 1,916 | 1,944 | 3,600 |
| 2024/10/03 | 1,977 | 2,000 | 1,950 | 1,950 | 4,300 |
| 2024/10/02 | 1,980 | 1,985 | 1,973 | 1,973 | 3,800 |
| 2024/10/01 | 1,950 | 1,952 | 1,950 | 1,950 | 3,500 |
| 2024/09/30 | 1,923 | 1,960 | 1,903 | 1,950 | 2,100 |
| 2024/09/27 | 1,955 | 1,963 | 1,922 | 1,963 | 3,000 |
| 2024/09/26 | 1,909 | 1,962 | 1,900 | 1,955 | 5,100 |
| 2024/09/25 | 1,902 | 1,923 | 1,900 | 1,900 | 2,400 |
| 2024/09/24 | 1,931 | 1,931 | 1,925 | 1,929 | 3,300 |
| 2024/09/20 | 1,930 | 1,934 | 1,912 | 1,912 | 1,600 |
| 2024/09/19 | 1,900 | 1,923 | 1,890 | 1,906 | 6,900 |
| 2024/09/18 | 1,862 | 1,898 | 1,855 | 1,876 | 3,100 |
| 2024/09/17 | 1,875 | 1,885 | 1,861 | 1,861 | 6,500 |
| 2024/09/13 | 1,915 | 1,915 | 1,899 | 1,899 | 2,400 |
| 2024/09/12 | 1,931 | 1,931 | 1,905 | 1,922 | 4,500 |
| 2024/09/11 | 1,950 | 1,950 | 1,862 | 1,891 | 8,000 |
| 2024/09/10 | 1,965 | 1,974 | 1,950 | 1,950 | 3,800 |
| 2024/09/09 | 1,959 | 1,979 | 1,951 | 1,972 | 2,900 |
| 2024/09/06 | 2,005 | 2,005 | 1,980 | 1,982 | 1,800 |
| 2024/09/05 | 2,010 | 2,047 | 1,977 | 2,006 | 4,900 |
| 2024/09/04 | 2,060 | 2,068 | 2,010 | 2,011 | 9,900 |
| 2024/09/03 | 2,018 | 2,018 | 2,002 | 2,010 | 1,200 |
| 2024/09/02 | 2,011 | 2,041 | 2,001 | 2,018 | 3,500 |
| 2024/08/30 | 2,012 | 2,030 | 2,000 | 2,002 | 3,200 |
| 2024/08/29 | 2,012 | 2,031 | 2,007 | 2,010 | 1,400 |
| 2024/08/28 | 2,043 | 2,043 | 2,010 | 2,017 | 3,300 |
| 2024/08/27 | 2,076 | 2,076 | 2,037 | 2,038 | 2,800 |
| 2024/08/26 | 2,061 | 2,062 | 2,030 | 2,062 | 4,500 |
| 2024/08/23 | 2,062 | 2,073 | 2,048 | 2,053 | 6,800 |
| 2024/08/22 | 2,045 | 2,087 | 2,042 | 2,051 | 7,500 |
| 2024/08/21 | 1,985 | 2,078 | 1,931 | 2,078 | 26,400 |
| 2024/08/20 | 1,901 | 1,945 | 1,901 | 1,905 | 2,800 |
| 2024/08/19 | 1,900 | 1,919 | 1,889 | 1,899 | 6,200 |
| 2024/08/16 | 1,940 | 1,940 | 1,898 | 1,920 | 1,800 |
| 2024/08/15 | 1,880 | 1,949 | 1,880 | 1,920 | 1,700 |