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
2024/04/19 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
2023/12/08 2,021 2,027 1,963 2,007 7,500
2023/12/07 2,035 2,045 2,032 2,032 1,000
2023/12/06 2,021 2,042 2,021 2,036 1,300
2023/12/05 2,021 2,045 2,021 2,026 4,000
2023/12/04 2,058 2,060 2,057 2,057 1,100
2023/12/01 2,074 2,074 2,059 2,067 1,700
2023/11/30 2,069 2,074 2,060 2,074 1,300
2023/11/29 2,076 2,081 2,062 2,069 2,600
2023/11/28 2,081 2,085 2,068 2,076 1,100
2023/11/27 2,074 2,080 2,060 2,060 4,300
2023/11/24 2,044 2,064 2,033 2,057 2,300
2023/11/22 2,026 2,045 2,026 2,043 4,700
2023/11/21 2,040 2,043 2,022 2,025 3,500
2023/11/20 2,025 2,049 2,025 2,040 4,100
2023/11/17 2,006 2,030 2,006 2,023 500
2023/11/16 1,995 2,018 1,972 2,006 3,400
2023/11/15 2,029 2,029 1,992 1,995 4,100
2023/11/14 2,039 2,039 1,988 2,003 6,200
2023/11/13 2,018 2,036 1,974 1,999 23,800
2023/11/10 2,075 2,075 2,002 2,044 4,400
2023/11/09 2,096 2,106 2,059 2,100 1,300
2023/11/08 2,157 2,157 2,089 2,097 9,100
2023/11/07 2,141 2,141 2,097 2,122 5,000
2023/11/06 2,160 2,160 2,099 2,135 5,400
2023/11/02 2,130 2,159 2,110 2,111 2,000
2023/11/01 2,082 2,188 2,082 2,127 4,000
2023/10/31 2,068 2,093 2,065 2,090 3,600
2023/10/30 2,089 2,100 2,030 2,074 6,000
2023/10/27 2,030 2,098 2,021 2,089 8,300
2023/10/26 2,140 2,140 1,970 2,045 72,900
2023/10/25 2,283 2,310 2,241 2,241 6,300
2023/10/24 2,286 2,286 2,190 2,283 6,200
2023/10/23 2,250 2,306 2,203 2,236 9,700
2023/10/20 2,290 2,290 2,235 2,243 7,200
2023/10/19 2,244 2,304 2,244 2,283 2,700
2023/10/18 2,271 2,355 2,240 2,285 15,600
2023/10/17 2,235 2,310 2,235 2,284 6,100
2023/10/16 2,229 2,331 2,179 2,235 12,100
2023/10/13 2,338 2,339 2,229 2,246 22,200
2023/10/12 2,370 2,394 2,285 2,341 29,100
2023/10/11 2,254 2,450 2,231 2,320 169,000
2023/10/10 2,200 2,267 2,200 2,263 12,800
2023/10/06 2,226 2,229 2,180 2,182 15,100
2023/10/05 2,150 2,260 2,141 2,226 22,200
2023/10/04 2,065 2,099 2,045 2,065 14,900
2023/10/03 2,160 2,160 2,082 2,093 8,900
2023/10/02 2,190 2,200 2,161 2,161 3,100
2023/09/29 2,210 2,210 2,160 2,164 8,400
2023/09/28 2,110 2,273 2,074 2,249 14,900
2023/09/27 2,117 2,117 2,080 2,091 3,100
2023/09/26 2,108 2,108 2,088 2,089 1,000
2023/09/25 2,087 2,110 2,085 2,108 2,100
2023/09/22 2,100 2,102 2,078 2,083 2,100
2023/09/21 2,098 2,098 2,098 2,098 100
2023/09/20 2,100 2,103 2,091 2,091 1,500
2023/09/19 2,100 2,134 2,089 2,104 3,400
2023/09/15 2,145 2,145 2,100 2,112 2,500
2023/09/14 2,137 2,151 2,132 2,145 1,100
2023/09/13 2,130 2,136 2,102 2,110 1,100
2023/09/12 2,111 2,155 2,100 2,155 1,400
2023/09/11 2,103 2,154 2,100 2,120 2,700
2023/09/08 2,111 2,112 2,111 2,112 400
2023/09/07 2,137 2,154 2,102 2,111 4,600
2023/09/06 2,163 2,173 2,140 2,151 2,300
2023/09/05 2,162 2,186 2,161 2,163 2,000
2023/09/04 2,166 2,181 2,161 2,161 1,700
2023/09/01 2,209 2,209 2,165 2,173 4,000
2023/08/31 2,123 2,174 2,122 2,162 6,100
2023/08/30 2,099 2,123 2,099 2,117 2,300
2023/08/29 2,079 2,110 2,079 2,110 1,900
2023/08/28 2,083 2,098 2,083 2,087 1,600
2023/08/25 2,081 2,103 2,072 2,081 2,300
2023/08/24 2,125 2,125 2,086 2,098 4,100
2023/08/23 2,076 2,120 2,070 2,116 9,400
2023/08/22 2,060 2,097 2,050 2,064 6,900
2023/08/21 2,044 2,067 2,030 2,067 5,100
2023/08/18 2,037 2,066 2,037 2,063 2,000
2023/08/17 2,047 2,068 2,039 2,047 2,800
2023/08/16 2,068 2,068 2,036 2,056 2,200
2023/08/15 2,066 2,079 2,062 2,069 1,200
2023/08/14 2,071 2,098 2,066 2,066 1,200
2023/08/10 2,080 2,090 2,060 2,090 4,600
2023/08/09 2,086 2,096 2,051 2,096 8,100
2023/08/08 2,123 2,123 2,088 2,104 2,300
2023/08/07 2,088 2,098 2,088 2,098 1,000
2023/08/04 2,071 2,089 2,062 2,088 4,600
2023/08/03 2,082 2,097 2,082 2,082 1,600
2023/08/02 2,144 2,144 2,080 2,101 6,500
2023/08/01 2,172 2,172 2,125 2,146 3,500
2023/07/31 2,181 2,194 2,131 2,138 6,000
2023/07/28 2,180 2,193 2,128 2,157 8,200
2023/07/27 2,125 2,245 2,108 2,205 15,600
2023/07/26 2,162 2,162 2,081 2,106 60,700
2023/07/25 2,269 2,362 2,242 2,362 32,900
2023/07/24 2,273 2,278 2,250 2,250 6,900
2023/07/21 2,340 2,340 2,230 2,239 15,100
2023/07/20 2,200 2,380 2,200 2,380 36,300
2023/07/19 2,106 2,190 2,105 2,174 8,600
2023/07/18 2,099 2,121 2,076 2,098 2,300
2023/07/14 2,110 2,110 2,072 2,072 800
2023/07/13 2,050 2,095 2,008 2,095 8,000
2023/07/12 2,102 2,150 2,098 2,098 1,900
2023/07/11 2,128 2,133 2,100 2,102 1,900
2023/07/10 2,131 2,131 2,100 2,104 5,600
2023/07/07 2,150 2,150 2,131 2,131 2,200
2023/07/06 2,165 2,169 2,150 2,150 3,000
2023/07/05 2,177 2,193 2,169 2,193 2,200
2023/07/04 2,232 2,232 2,160 2,176 4,800
2023/07/03 2,136 2,253 2,107 2,197 29,600
2023/06/30 2,120 2,128 2,115 2,115 1,400
2023/06/29 2,094 2,140 2,094 2,101 1,600
2023/06/28 2,137 2,137 2,090 2,094 4,400

このページの先頭へ