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 |
---|---|---|---|---|---|
2018/12/28 | 1,879 | 1,879 | 1,799 | 1,799 | 500 |
2018/12/27 | 1,799 | 1,810 | 1,777 | 1,799 | 2,900 |
2018/12/26 | 1,800 | 1,800 | 1,720 | 1,799 | 800 |
2018/12/25 | 1,802 | 1,802 | 1,800 | 1,800 | 600 |
2018/12/21 | 1,900 | 1,900 | 1,862 | 1,862 | 400 |
2018/12/20 | 1,940 | 1,940 | 1,910 | 1,910 | 1,000 |
2018/12/19 | 1,945 | 1,950 | 1,942 | 1,942 | 400 |
2018/12/18 | 1,950 | 1,951 | 1,950 | 1,950 | 1,600 |
2018/12/17 | 1,950 | 1,951 | 1,950 | 1,951 | 400 |
2018/12/14 | 2,000 | 2,000 | 2,000 | 2,000 | 1,300 |
2018/12/13 | 2,010 | 2,010 | 2,010 | 2,010 | 300 |
2018/12/10 | 2,016 | 2,016 | 2,015 | 2,015 | 300 |
2018/12/07 | 2,021 | 2,021 | 2,021 | 2,021 | 200 |
2018/11/29 | 2,020 | 2,021 | 2,020 | 2,021 | 500 |
2018/11/28 | 2,043 | 2,050 | 2,043 | 2,050 | 300 |
2018/11/26 | 2,014 | 2,015 | 2,013 | 2,015 | 1,800 |
2018/11/22 | 2,014 | 2,014 | 2,014 | 2,014 | 100 |
2018/11/21 | 2,009 | 2,015 | 2,009 | 2,015 | 5,800 |
2018/11/16 | 2,015 | 2,015 | 2,015 | 2,015 | 200 |
2018/11/13 | 2,013 | 2,020 | 2,013 | 2,020 | 700 |
2018/11/12 | 2,011 | 2,020 | 2,003 | 2,020 | 1,000 |
2018/11/09 | 2,012 | 2,012 | 2,011 | 2,011 | 300 |
2018/11/08 | 2,017 | 2,025 | 2,017 | 2,025 | 500 |
2018/11/07 | 2,043 | 2,043 | 2,015 | 2,016 | 1,400 |
2018/11/06 | 2,040 | 2,070 | 2,040 | 2,070 | 1,300 |
2018/11/05 | 2,034 | 2,040 | 2,010 | 2,040 | 1,900 |
2018/11/02 | 2,020 | 2,050 | 2,020 | 2,034 | 1,600 |
2018/11/01 | 2,012 | 2,012 | 2,012 | 2,012 | 300 |
2018/10/31 | 2,024 | 2,040 | 2,010 | 2,040 | 900 |
2018/10/30 | 2,023 | 2,024 | 2,023 | 2,024 | 300 |
2018/10/29 | 2,095 | 2,095 | 2,024 | 2,024 | 800 |
2018/10/26 | 2,095 | 2,095 | 2,095 | 2,095 | 200 |
2018/10/25 | 2,090 | 2,095 | 2,090 | 2,095 | 400 |
2018/10/24 | 2,091 | 2,091 | 2,090 | 2,091 | 300 |
2018/10/23 | 2,091 | 2,100 | 2,091 | 2,100 | 300 |
2018/10/22 | 2,090 | 2,092 | 2,090 | 2,092 | 300 |
2018/10/19 | 2,100 | 2,100 | 2,100 | 2,100 | 100 |
2018/10/17 | 2,100 | 2,120 | 2,090 | 2,120 | 900 |
2018/10/16 | 2,100 | 2,100 | 2,100 | 2,100 | 600 |
2018/10/15 | 2,103 | 2,104 | 2,096 | 2,096 | 700 |
2018/10/12 | 2,110 | 2,114 | 2,100 | 2,100 | 800 |
2018/10/11 | 2,120 | 2,120 | 2,111 | 2,111 | 400 |
2018/10/10 | 2,155 | 2,155 | 2,155 | 2,155 | 300 |
2018/10/09 | 2,155 | 2,155 | 2,155 | 2,155 | 300 |
2018/10/05 | 2,160 | 2,161 | 2,160 | 2,160 | 700 |
2018/10/04 | 2,200 | 2,210 | 2,200 | 2,210 | 400 |
2018/10/03 | 2,200 | 2,200 | 2,200 | 2,200 | 200 |
2018/10/02 | 2,200 | 2,220 | 2,200 | 2,220 | 1,700 |
2018/10/01 | 2,250 | 2,250 | 2,200 | 2,200 | 900 |
2018/09/28 | 2,262 | 2,262 | 2,260 | 2,260 | 600 |
2018/09/27 | 2,230 | 2,255 | 2,230 | 2,255 | 500 |
2018/09/26 | 0 | 0 | 0 | 0 | 0 |
2018/09/26 | 1 -> 0.10 分割 | ||||
2018/09/25 | 222 | 225 | 222 | 224 | 15,000 |
2018/09/21 | 221 | 221 | 220 | 220 | 7,000 |
2018/09/20 | 218 | 223 | 217 | 221 | 20,000 |
2018/09/19 | 219 | 220 | 219 | 220 | 6,000 |
2018/09/18 | 216 | 220 | 216 | 220 | 6,000 |
2018/09/14 | 220 | 220 | 216 | 220 | 18,000 |
2018/09/13 | 220 | 220 | 220 | 220 | 4,000 |
2018/09/12 | 220 | 220 | 220 | 220 | 1,000 |
2018/09/10 | 220 | 220 | 220 | 220 | 2,000 |
2018/09/07 | 216 | 216 | 214 | 215 | 5,000 |
2018/09/06 | 216 | 217 | 215 | 215 | 4,000 |
2018/09/05 | 216 | 216 | 216 | 216 | 3,000 |
2018/09/04 | 216 | 216 | 216 | 216 | 1,000 |
2018/09/03 | 217 | 217 | 216 | 216 | 5,000 |
2018/08/31 | 218 | 218 | 217 | 217 | 2,000 |
2018/08/30 | 219 | 219 | 219 | 219 | 1,000 |
2018/08/29 | 219 | 219 | 219 | 219 | 1,000 |
2018/08/28 | 222 | 222 | 220 | 220 | 3,000 |
2018/08/27 | 220 | 220 | 220 | 220 | 2,000 |
2018/08/24 | 220 | 220 | 220 | 220 | 1,000 |
2018/08/23 | 219 | 225 | 217 | 217 | 7,000 |
2018/08/21 | 213 | 213 | 212 | 212 | 2,000 |
2018/08/20 | 213 | 213 | 213 | 213 | 1,000 |
2018/08/17 | 215 | 215 | 214 | 214 | 7,000 |
2018/08/16 | 214 | 214 | 214 | 214 | 3,000 |
2018/08/15 | 215 | 215 | 214 | 214 | 2,000 |
2018/08/14 | 216 | 217 | 216 | 216 | 7,000 |
2018/08/13 | 217 | 217 | 216 | 216 | 4,000 |
2018/08/10 | 222 | 222 | 218 | 218 | 6,000 |
2018/08/09 | 223 | 225 | 223 | 224 | 18,000 |
2018/08/08 | 225 | 238 | 220 | 223 | 43,000 |
2018/08/07 | 225 | 225 | 220 | 220 | 2,000 |
2018/08/06 | 226 | 226 | 226 | 226 | 1,000 |
2018/08/02 | 221 | 221 | 220 | 220 | 8,000 |
2018/08/01 | 220 | 220 | 220 | 220 | 1,000 |
2018/07/31 | 223 | 223 | 222 | 222 | 6,000 |
2018/07/30 | 225 | 226 | 223 | 223 | 4,000 |
2018/07/27 | 224 | 224 | 224 | 224 | 1,000 |
2018/07/26 | 228 | 228 | 228 | 228 | 6,000 |
2018/07/25 | 226 | 226 | 226 | 226 | 6,000 |
2018/07/24 | 226 | 226 | 226 | 226 | 1,000 |
2018/07/18 | 227 | 227 | 226 | 226 | 2,000 |
2018/07/12 | 233 | 233 | 232 | 233 | 3,000 |
2018/07/11 | 233 | 233 | 233 | 233 | 1,000 |
2018/07/10 | 229 | 229 | 229 | 229 | 1,000 |
2018/07/04 | 224 | 224 | 224 | 224 | 1,000 |
2018/07/03 | 228 | 228 | 228 | 228 | 18,000 |
2018/07/02 | 227 | 227 | 227 | 227 | 3,000 |
2018/06/28 | 227 | 227 | 227 | 227 | 3,000 |
2018/06/27 | 230 | 230 | 230 | 230 | 3,000 |
2018/06/25 | 230 | 230 | 230 | 230 | 1,000 |
2018/06/22 | 230 | 230 | 230 | 230 | 2,000 |
2018/06/21 | 227 | 227 | 227 | 227 | 2,000 |
2018/06/19 | 227 | 227 | 227 | 227 | 2,000 |
2018/06/18 | 230 | 230 | 230 | 230 | 2,000 |
2018/06/15 | 230 | 230 | 230 | 230 | 12,000 |
2018/06/14 | 231 | 231 | 230 | 230 | 14,000 |
2018/05/28 | 242 | 242 | 242 | 242 | 1,000 |
2018/05/24 | 234 | 234 | 234 | 234 | 1,000 |
2018/05/23 | 232 | 232 | 232 | 232 | 3,000 |
2018/05/17 | 235 | 235 | 232 | 232 | 4,000 |
2018/05/16 | 234 | 234 | 234 | 234 | 8,000 |
2018/05/15 | 239 | 239 | 239 | 239 | 1,000 |
2018/05/14 | 240 | 240 | 239 | 239 | 16,000 |
2018/05/01 | 245 | 245 | 245 | 245 | 1,000 |
2018/04/26 | 247 | 247 | 247 | 247 | 1,000 |
2018/04/24 | 235 | 235 | 235 | 235 | 2,000 |
2018/04/16 | 232 | 232 | 232 | 232 | 2,000 |
2018/04/09 | 227 | 227 | 227 | 227 | 4,000 |
2018/04/06 | 232 | 232 | 232 | 232 | 1,000 |
2018/03/30 | 245 | 245 | 245 | 245 | 1,000 |
2018/03/29 | 238 | 243 | 238 | 239 | 4,000 |
2018/03/28 | 238 | 240 | 235 | 235 | 16,000 |
2018/03/27 | 231 | 231 | 231 | 231 | 1,000 |
2018/03/26 | 235 | 235 | 231 | 231 | 6,000 |
2018/03/23 | 235 | 235 | 233 | 233 | 2,000 |
2018/03/19 | 243 | 243 | 243 | 243 | 1,000 |
2018/03/15 | 257 | 257 | 251 | 251 | 7,000 |
2018/03/14 | 251 | 271 | 249 | 254 | 27,000 |
2018/03/13 | 246 | 251 | 246 | 251 | 9,000 |
2018/03/12 | 240 | 248 | 240 | 243 | 16,000 |
2018/03/09 | 234 | 238 | 234 | 236 | 22,000 |
2018/03/05 | 230 | 230 | 230 | 230 | 1,000 |
2018/02/28 | 237 | 237 | 237 | 237 | 2,000 |
2018/02/26 | 234 | 235 | 233 | 235 | 5,000 |
2018/02/21 | 228 | 228 | 228 | 228 | 1,000 |
2018/02/16 | 232 | 232 | 232 | 232 | 1,000 |
2018/02/15 | 229 | 229 | 229 | 229 | 3,000 |
2018/02/14 | 230 | 230 | 228 | 228 | 6,000 |
2018/02/06 | 232 | 232 | 228 | 228 | 18,000 |
2018/02/05 | 232 | 238 | 231 | 231 | 6,000 |
2018/01/29 | 234 | 234 | 233 | 233 | 3,000 |
2018/01/26 | 232 | 237 | 232 | 237 | 7,000 |
2018/01/23 | 232 | 237 | 232 | 237 | 5,000 |
2018/01/22 | 232 | 232 | 232 | 232 | 4,000 |
2018/01/19 | 230 | 231 | 230 | 231 | 5,000 |
2018/01/18 | 232 | 236 | 232 | 236 | 2,000 |
2018/01/17 | 231 | 231 | 231 | 231 | 6,000 |
2018/01/16 | 236 | 236 | 236 | 236 | 3,000 |
2018/01/15 | 236 | 236 | 236 | 236 | 1,000 |
2018/01/12 | 233 | 235 | 233 | 233 | 6,000 |
2018/01/11 | 232 | 232 | 212 | 232 | 32,000 |
2018/01/10 | 235 | 235 | 235 | 235 | 5,000 |
2018/01/09 | 235 | 235 | 235 | 235 | 2,000 |
2018/01/05 | 234 | 235 | 234 | 235 | 2,000 |
2018/01/04 | 235 | 235 | 230 | 230 | 8,000 |