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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/14 | 1,927 | 1,948 | 1,861 | 1,861 | 9,300 |
| 2024/08/13 | 1,958 | 1,958 | 1,922 | 1,927 | 2,300 |
| 2024/08/09 | 1,906 | 1,980 | 1,866 | 1,926 | 9,200 |
| 2024/08/08 | 1,798 | 1,918 | 1,773 | 1,906 | 19,700 |
| 2024/08/07 | 1,589 | 1,735 | 1,586 | 1,724 | 14,100 |
| 2024/08/06 | 1,740 | 1,740 | 1,624 | 1,624 | 20,800 |
| 2024/08/05 | 1,752 | 1,800 | 1,500 | 1,500 | 32,400 |
| 2024/08/02 | 1,889 | 1,930 | 1,831 | 1,872 | 27,500 |
| 2024/08/01 | 1,973 | 1,973 | 1,933 | 1,934 | 8,900 |
| 2024/07/31 | 1,998 | 2,028 | 1,900 | 1,972 | 44,100 |
| 2024/07/30 | 1,998 | 1,998 | 1,969 | 1,993 | 14,300 |
| 2024/07/29 | 2,015 | 2,016 | 1,958 | 1,992 | 62,900 |
| 2024/07/26 | 2,049 | 2,068 | 1,989 | 2,018 | 116,900 |
| 2024/07/25 | 2,453 | 2,488 | 2,439 | 2,471 | 14,900 |
| 2024/07/24 | 2,533 | 2,550 | 2,455 | 2,488 | 15,500 |
| 2024/07/23 | 2,530 | 2,585 | 2,521 | 2,543 | 18,900 |
| 2024/07/22 | 2,498 | 2,520 | 2,467 | 2,511 | 15,300 |
| 2024/07/19 | 2,424 | 2,487 | 2,410 | 2,448 | 8,900 |
| 2024/07/18 | 2,381 | 2,385 | 2,366 | 2,374 | 1,400 |
| 2024/07/17 | 2,398 | 2,398 | 2,378 | 2,381 | 2,300 |
| 2024/07/16 | 2,397 | 2,400 | 2,340 | 2,398 | 12,800 |
| 2024/07/12 | 2,393 | 2,438 | 2,392 | 2,401 | 2,800 |
| 2024/07/11 | 2,363 | 2,439 | 2,363 | 2,421 | 4,700 |
| 2024/07/10 | 2,496 | 2,600 | 2,349 | 2,352 | 52,300 |
| 2024/07/09 | 2,300 | 2,306 | 2,295 | 2,296 | 3,400 |
| 2024/07/08 | 2,308 | 2,308 | 2,297 | 2,297 | 2,700 |
| 2024/07/05 | 2,290 | 2,300 | 2,290 | 2,300 | 1,900 |
| 2024/07/04 | 2,329 | 2,344 | 2,226 | 2,292 | 10,600 |
| 2024/07/03 | 2,317 | 2,351 | 2,317 | 2,319 | 1,700 |
| 2024/07/02 | 2,330 | 2,330 | 2,315 | 2,317 | 800 |
| 2024/07/01 | 2,346 | 2,346 | 2,300 | 2,330 | 2,700 |
| 2024/06/28 | 2,319 | 2,330 | 2,302 | 2,316 | 1,700 |
| 2024/06/26 | 2,324 | 2,325 | 2,312 | 2,312 | 3,600 |
| 2024/06/25 | 2,351 | 2,351 | 2,323 | 2,324 | 1,800 |
| 2024/06/24 | 2,337 | 2,370 | 2,322 | 2,322 | 4,700 |
| 2024/06/21 | 2,294 | 2,319 | 2,273 | 2,319 | 1,200 |
| 2024/06/20 | 2,259 | 2,300 | 2,258 | 2,263 | 2,300 |
| 2024/06/19 | 2,234 | 2,262 | 2,223 | 2,244 | 1,000 |
| 2024/06/18 | 2,236 | 2,240 | 2,223 | 2,223 | 1,600 |
| 2024/06/17 | 2,219 | 2,227 | 2,219 | 2,227 | 1,300 |
| 2024/06/14 | 2,226 | 2,233 | 2,210 | 2,218 | 1,700 |
| 2024/06/13 | 2,233 | 2,234 | 2,216 | 2,226 | 3,500 |
| 2024/06/12 | 2,233 | 2,240 | 2,228 | 2,228 | 1,100 |
| 2024/06/11 | 2,259 | 2,259 | 2,230 | 2,230 | 12,200 |
| 2024/06/10 | 2,251 | 2,280 | 2,251 | 2,256 | 8,800 |
| 2024/06/07 | 2,272 | 2,281 | 2,249 | 2,256 | 1,700 |
| 2024/06/06 | 2,272 | 2,280 | 2,260 | 2,280 | 1,800 |
| 2024/06/05 | 2,290 | 2,290 | 2,272 | 2,274 | 2,100 |
| 2024/06/04 | 2,291 | 2,291 | 2,286 | 2,290 | 2,100 |
| 2024/06/03 | 2,290 | 2,300 | 2,290 | 2,300 | 1,800 |
| 2024/05/31 | 2,228 | 2,301 | 2,228 | 2,295 | 9,100 |
| 2024/05/30 | 2,258 | 2,258 | 2,220 | 2,250 | 5,400 |
| 2024/05/29 | 2,328 | 2,328 | 2,255 | 2,280 | 9,600 |
| 2024/05/28 | 2,338 | 2,352 | 2,306 | 2,328 | 6,500 |
| 2024/05/27 | 2,351 | 2,401 | 2,301 | 2,340 | 12,600 |
| 2024/05/24 | 2,375 | 2,375 | 2,350 | 2,350 | 2,700 |
| 2024/05/23 | 2,406 | 2,414 | 2,369 | 2,370 | 7,100 |
| 2024/05/22 | 2,375 | 2,429 | 2,363 | 2,400 | 7,500 |
| 2024/05/21 | 2,409 | 2,409 | 2,363 | 2,373 | 6,400 |
| 2024/05/20 | 2,373 | 2,414 | 2,373 | 2,404 | 3,900 |
| 2024/05/17 | 2,344 | 2,373 | 2,340 | 2,373 | 6,900 |
| 2024/05/16 | 2,428 | 2,428 | 2,333 | 2,347 | 14,300 |
| 2024/05/15 | 2,435 | 2,460 | 2,413 | 2,438 | 9,400 |
| 2024/05/14 | 2,420 | 2,448 | 2,410 | 2,439 | 4,000 |
| 2024/05/13 | 2,470 | 2,470 | 2,406 | 2,420 | 17,200 |
| 2024/05/10 | 2,534 | 2,534 | 2,463 | 2,470 | 23,000 |
| 2024/05/09 | 2,511 | 2,565 | 2,480 | 2,534 | 38,200 |
| 2024/05/08 | 2,470 | 2,494 | 2,453 | 2,480 | 7,200 |
| 2024/05/07 | 2,500 | 2,510 | 2,475 | 2,498 | 2,800 |
| 2024/05/02 | 2,490 | 2,547 | 2,444 | 2,475 | 11,800 |
| 2024/05/01 | 2,478 | 2,513 | 2,444 | 2,490 | 3,100 |
| 2024/04/30 | 2,464 | 2,480 | 2,442 | 2,478 | 5,100 |
| 2024/04/26 | 2,453 | 2,467 | 2,434 | 2,451 | 6,400 |
| 2024/04/25 | 2,471 | 2,498 | 2,453 | 2,453 | 7,400 |
| 2024/04/24 | 2,518 | 2,525 | 2,472 | 2,472 | 7,000 |
| 2024/04/23 | 2,451 | 2,543 | 2,451 | 2,527 | 9,500 |
| 2024/04/22 | 2,440 | 2,488 | 2,408 | 2,451 | 7,000 |
| 2024/04/19 | 2,451 | 2,494 | 2,401 | 2,464 | 10,600 |
| 2024/04/18 | 2,486 | 2,499 | 2,433 | 2,499 | 2,200 |
| 2024/04/17 | 2,538 | 2,540 | 2,451 | 2,487 | 2,500 |
| 2024/04/16 | 2,502 | 2,520 | 2,502 | 2,520 | 2,200 |
| 2024/04/15 | 2,501 | 2,548 | 2,490 | 2,540 | 5,700 |
| 2024/04/12 | 2,546 | 2,550 | 2,512 | 2,535 | 1,900 |
| 2024/04/11 | 2,532 | 2,571 | 2,528 | 2,533 | 1,500 |
| 2024/04/10 | 2,548 | 2,598 | 2,536 | 2,565 | 3,600 |
| 2024/04/09 | 2,515 | 2,551 | 2,515 | 2,549 | 2,100 |
| 2024/04/08 | 2,503 | 2,514 | 2,467 | 2,514 | 2,500 |
| 2024/04/05 | 2,454 | 2,466 | 2,401 | 2,453 | 7,200 |
| 2024/04/04 | 2,518 | 2,539 | 2,480 | 2,492 | 4,900 |
| 2024/04/03 | 2,628 | 2,628 | 2,519 | 2,519 | 6,600 |
| 2024/04/02 | 2,558 | 2,653 | 2,539 | 2,578 | 7,500 |
| 2024/04/01 | 2,654 | 2,755 | 2,516 | 2,577 | 15,000 |
| 2024/03/29 | 2,547 | 2,640 | 2,547 | 2,640 | 6,600 |
| 2024/03/28 | 2,499 | 2,535 | 2,471 | 2,535 | 9,000 |
| 2024/03/27 | 2,500 | 2,540 | 2,500 | 2,500 | 9,700 |
| 2024/03/26 | 2,500 | 2,500 | 2,490 | 2,498 | 5,400 |
| 2024/03/25 | 2,438 | 2,499 | 2,438 | 2,493 | 5,800 |
| 2024/03/22 | 2,430 | 2,431 | 2,415 | 2,425 | 1,500 |
| 2024/03/21 | 2,435 | 2,454 | 2,418 | 2,418 | 4,800 |
| 2024/03/19 | 2,435 | 2,460 | 2,399 | 2,420 | 4,400 |
| 2024/03/18 | 2,379 | 2,429 | 2,371 | 2,390 | 7,400 |
| 2024/03/15 | 2,364 | 2,400 | 2,361 | 2,379 | 4,000 |
| 2024/03/14 | 2,396 | 2,396 | 2,362 | 2,362 | 3,400 |
| 2024/03/13 | 2,386 | 2,419 | 2,386 | 2,394 | 4,700 |
| 2024/03/12 | 2,436 | 2,436 | 2,323 | 2,383 | 9,700 |
| 2024/03/11 | 2,415 | 2,490 | 2,397 | 2,437 | 13,500 |
| 2024/03/08 | 2,417 | 2,420 | 2,402 | 2,402 | 1,400 |
| 2024/03/07 | 2,405 | 2,432 | 2,405 | 2,406 | 4,300 |
| 2024/03/06 | 2,421 | 2,477 | 2,420 | 2,435 | 5,100 |
| 2024/03/05 | 2,455 | 2,456 | 2,400 | 2,455 | 4,900 |
| 2024/03/04 | 2,475 | 2,498 | 2,460 | 2,482 | 4,200 |
| 2024/03/01 | 2,442 | 2,451 | 2,438 | 2,451 | 1,300 |
| 2024/02/29 | 2,466 | 2,470 | 2,404 | 2,438 | 3,400 |
| 2024/02/28 | 2,451 | 2,466 | 2,438 | 2,466 | 2,300 |
| 2024/02/27 | 2,398 | 2,466 | 2,381 | 2,466 | 2,800 |
| 2024/02/26 | 2,399 | 2,400 | 2,375 | 2,398 | 3,800 |
| 2024/02/22 | 2,371 | 2,397 | 2,365 | 2,397 | 1,900 |
| 2024/02/21 | 2,377 | 2,377 | 2,375 | 2,375 | 3,000 |
| 2024/02/20 | 2,378 | 2,390 | 2,377 | 2,390 | 2,300 |
| 2024/02/19 | 2,399 | 2,399 | 2,378 | 2,378 | 2,300 |
| 2024/02/16 | 2,322 | 2,400 | 2,322 | 2,370 | 2,200 |
| 2024/02/15 | 2,365 | 2,392 | 2,301 | 2,363 | 4,500 |
| 2024/02/14 | 2,386 | 2,386 | 2,362 | 2,362 | 2,400 |
| 2024/02/13 | 2,400 | 2,400 | 2,350 | 2,386 | 3,500 |
| 2024/02/09 | 2,419 | 2,419 | 2,363 | 2,380 | 2,000 |
| 2024/02/08 | 2,449 | 2,449 | 2,405 | 2,428 | 1,500 |
| 2024/02/07 | 2,480 | 2,480 | 2,401 | 2,431 | 3,800 |
| 2024/02/06 | 2,463 | 2,491 | 2,451 | 2,469 | 4,900 |
| 2024/02/05 | 2,468 | 2,490 | 2,441 | 2,466 | 6,100 |
| 2024/02/02 | 2,398 | 2,421 | 2,368 | 2,420 | 2,500 |
| 2024/02/01 | 2,405 | 2,417 | 2,380 | 2,381 | 2,200 |
| 2024/01/31 | 2,313 | 2,406 | 2,313 | 2,399 | 11,500 |
| 2024/01/30 | 2,329 | 2,330 | 2,311 | 2,311 | 1,800 |
| 2024/01/29 | 2,329 | 2,329 | 2,305 | 2,326 | 3,200 |
| 2024/01/26 | 2,291 | 2,317 | 2,254 | 2,317 | 19,800 |
| 2024/01/25 | 2,319 | 2,330 | 2,285 | 2,328 | 11,800 |
| 2024/01/24 | 2,318 | 2,319 | 2,300 | 2,317 | 3,100 |
| 2024/01/23 | 2,315 | 2,325 | 2,297 | 2,297 | 7,100 |
| 2024/01/22 | 2,300 | 2,325 | 2,300 | 2,300 | 6,000 |
| 2024/01/19 | 2,272 | 2,302 | 2,272 | 2,298 | 2,200 |
| 2024/01/18 | 2,252 | 2,370 | 2,252 | 2,290 | 4,000 |
| 2024/01/17 | 2,260 | 2,278 | 2,260 | 2,270 | 1,600 |
| 2024/01/16 | 2,275 | 2,278 | 2,220 | 2,264 | 4,200 |
| 2024/01/15 | 2,299 | 2,329 | 2,216 | 2,296 | 7,800 |
| 2024/01/12 | 2,310 | 2,325 | 2,286 | 2,325 | 7,200 |
| 2024/01/11 | 2,334 | 2,350 | 2,306 | 2,308 | 11,100 |
| 2024/01/10 | 2,283 | 2,329 | 2,283 | 2,327 | 5,600 |
| 2024/01/09 | 2,315 | 2,339 | 2,286 | 2,332 | 10,100 |
| 2024/01/05 | 2,157 | 2,309 | 2,157 | 2,215 | 12,500 |
| 2024/01/04 | 2,139 | 2,165 | 2,111 | 2,157 | 2,600 |
| 2023/12/29 | 2,110 | 2,110 | 2,082 | 2,091 | 1,300 |
| 2023/12/28 | 2,108 | 2,108 | 2,090 | 2,107 | 900 |
| 2023/12/27 | 2,102 | 2,108 | 2,100 | 2,108 | 3,100 |
| 2023/12/26 | 2,129 | 2,129 | 2,105 | 2,108 | 2,000 |
| 2023/12/25 | 2,137 | 2,150 | 2,102 | 2,113 | 3,000 |
| 2023/12/22 | 2,118 | 2,137 | 2,118 | 2,137 | 900 |
| 2023/12/21 | 2,110 | 2,112 | 2,105 | 2,105 | 700 |
| 2023/12/20 | 2,110 | 2,151 | 2,106 | 2,107 | 2,700 |
| 2023/12/19 | 2,111 | 2,138 | 2,100 | 2,110 | 3,300 |
| 2023/12/18 | 2,120 | 2,185 | 2,060 | 2,110 | 6,100 |
| 2023/12/15 | 2,055 | 2,077 | 2,027 | 2,076 | 3,800 |
| 2023/12/14 | 2,021 | 2,061 | 2,010 | 2,033 | 2,600 |
| 2023/12/13 | 2,014 | 2,057 | 2,014 | 2,021 | 13,900 |
| 2023/12/12 | 2,045 | 2,045 | 2,039 | 2,039 | 300 |
| 2023/12/11 | 2,027 | 2,042 | 2,010 | 2,023 | 4,500 |