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
2019/12/30 3,285 3,300 3,200 3,300 3,900
2019/12/27 2,965 3,215 2,963 3,215 3,000
2019/12/26 3,100 3,100 3,095 3,095 200
2019/12/25 2,961 3,100 2,941 3,100 1,400
2019/12/24 2,940 2,961 2,940 2,961 700
2019/12/23 3,095 3,125 2,921 3,070 4,700
2019/12/20 3,185 3,185 3,185 3,185 100
2019/12/19 3,085 3,220 3,085 3,220 1,800
2019/12/18 3,115 3,150 3,115 3,150 600
2019/12/17 3,110 3,110 3,085 3,110 600
2019/12/16 3,185 3,185 3,105 3,110 1,200
2019/12/13 3,060 3,190 3,060 3,115 2,900
2019/12/12 3,060 3,075 3,015 3,050 2,200
2019/12/11 3,250 3,250 3,060 3,095 2,300
2019/12/10 3,155 3,165 3,095 3,130 1,800
2019/12/09 3,260 3,260 3,085 3,135 5,200
2019/12/06 3,155 3,350 3,155 3,250 1,900
2019/12/05 3,370 3,385 3,150 3,155 2,300
2019/12/04 3,105 3,300 3,030 3,300 4,700
2019/12/03 3,105 3,200 3,105 3,165 6,700
2019/12/02 3,170 3,370 3,170 3,245 10,800
2019/11/29 3,370 3,460 3,320 3,450 7,500
2019/11/28 3,480 3,665 3,365 3,440 12,100
2019/11/27 3,060 3,695 3,030 3,645 25,500
2019/11/26 2,815 3,050 2,815 3,030 10,100
2019/11/25 2,863 2,863 2,815 2,815 700
2019/11/22 2,850 2,850 2,843 2,850 500
2019/11/21 2,812 2,812 2,716 2,769 8,300
2019/11/20 2,812 2,864 2,812 2,812 2,900
2019/11/19 2,875 2,878 2,791 2,813 3,500
2019/11/18 2,721 2,897 2,716 2,875 5,700
2019/11/15 2,570 2,721 2,570 2,721 3,400
2019/11/14 2,555 2,580 2,530 2,580 4,500
2019/11/13 2,499 2,550 2,499 2,534 2,900
2019/11/12 2,498 2,550 2,498 2,520 3,700
2019/11/11 2,511 2,579 2,511 2,545 2,100
2019/11/08 2,510 2,610 2,510 2,600 9,600
2019/11/07 2,901 2,901 2,607 2,610 35,600
2019/11/06 2,462 2,462 2,204 2,401 12,600
2019/11/05 2,102 2,362 2,091 2,361 51,700
2019/11/01 1,950 1,962 1,907 1,962 1,600
2019/10/31 1,945 1,955 1,891 1,950 1,700
2019/10/30 1,890 1,943 1,890 1,942 3,000
2019/10/29 1,959 1,960 1,953 1,953 600
2019/10/28 1,998 1,999 1,958 1,999 900
2019/10/25 1,995 1,999 1,994 1,999 1,100
2019/10/24 1,984 1,990 1,951 1,989 4,400
2019/10/23 1,905 1,970 1,905 1,949 8,100
2019/10/21 1,884 1,884 1,884 1,884 300
2019/10/16 1,910 1,910 1,890 1,890 700
2019/10/11 1,890 1,890 1,890 1,890 600
2019/10/09 1,918 1,918 1,918 1,918 300
2019/10/08 1,885 1,916 1,885 1,916 2,000
2019/10/04 1,899 1,899 1,899 1,899 100
2019/10/01 1,894 1,894 1,894 1,894 100
2019/09/30 1,914 1,917 1,905 1,916 1,100
2019/09/27 1,909 1,909 1,900 1,900 200
2019/09/26 1,890 1,890 1,869 1,869 800
2019/09/25 1,894 1,894 1,890 1,890 600
2019/09/24 1,890 1,890 1,850 1,890 1,800
2019/09/20 1,890 1,890 1,890 1,890 200
2019/09/18 1,887 1,887 1,887 1,887 200
2019/09/17 1,860 1,860 1,860 1,860 200
2019/09/13 1,860 1,860 1,860 1,860 1,400
2019/09/11 1,860 1,860 1,860 1,860 100
2019/09/05 1,861 1,861 1,856 1,856 300
2019/08/28 1,889 1,889 1,889 1,889 100
2019/08/26 1,880 1,880 1,860 1,868 2,000
2019/08/22 1,899 1,899 1,880 1,880 200
2019/08/20 1,880 1,880 1,880 1,880 100
2019/08/15 1,884 1,885 1,879 1,879 2,400
2019/08/13 1,885 1,885 1,885 1,885 200
2019/08/09 1,912 1,912 1,885 1,885 900
2019/08/08 1,906 1,945 1,906 1,912 1,300
2019/08/07 1,900 1,906 1,885 1,906 3,700
2019/08/06 1,884 1,924 1,884 1,906 2,600
2019/08/05 1,900 1,900 1,895 1,895 800
2019/08/02 1,911 1,913 1,907 1,913 600
2019/08/01 1,948 1,952 1,920 1,920 2,400
2019/07/29 1,930 1,948 1,930 1,948 1,000
2019/07/26 1,929 1,930 1,926 1,930 1,000
2019/07/25 1,910 1,925 1,910 1,925 600
2019/07/24 1,919 1,919 1,900 1,909 400
2019/07/23 1,921 1,921 1,895 1,895 200
2019/07/22 1,892 1,922 1,892 1,922 1,900
2019/07/19 1,909 1,910 1,891 1,891 1,400
2019/07/18 1,888 1,922 1,888 1,892 4,200
2019/07/17 1,888 1,895 1,887 1,893 1,800
2019/07/16 1,883 1,884 1,880 1,884 400
2019/07/12 1,887 1,890 1,885 1,888 700
2019/07/11 1,885 1,890 1,885 1,888 500
2019/07/10 1,890 1,894 1,890 1,894 1,200
2019/07/09 1,896 1,896 1,890 1,890 7,700
2019/07/08 1,989 1,989 1,949 1,949 200
2019/07/02 1,989 1,989 1,989 1,989 100
2019/06/28 1,990 1,990 1,990 1,990 100
2019/06/27 1,984 1,990 1,984 1,990 500
2019/06/26 1,998 1,998 1,984 1,984 500
2019/06/25 1,942 1,942 1,942 1,942 100
2019/06/20 1,942 1,942 1,942 1,942 100
2019/06/19 1,942 1,942 1,942 1,942 100
2019/06/14 1,950 1,950 1,950 1,950 1,000
2019/06/13 1,961 1,961 1,955 1,955 1,200
2019/06/12 2,000 2,000 1,959 1,959 3,000
2019/06/11 2,023 2,023 2,023 2,023 200
2019/06/10 1,979 2,010 1,979 2,010 300
2019/06/05 1,955 1,955 1,955 1,955 100
2019/06/04 1,947 1,954 1,947 1,954 200
2019/05/31 1,949 1,970 1,930 1,930 600
2019/05/30 1,909 1,909 1,909 1,909 100
2019/05/29 1,910 1,910 1,909 1,909 2,800
2019/05/28 1,990 1,990 1,990 1,990 200
2019/05/27 1,990 1,990 1,950 1,950 300
2019/05/24 1,910 1,910 1,910 1,910 100
2019/05/23 1,909 1,909 1,909 1,909 700
2019/05/21 1,920 1,921 1,920 1,921 600
2019/05/20 1,948 1,948 1,948 1,948 100
2019/05/13 1,936 2,038 1,936 2,038 300
2019/05/10 2,040 2,040 1,936 1,936 1,900
2019/05/09 2,025 2,090 2,000 2,040 1,800
2019/05/08 2,060 2,162 1,971 1,971 2,700
2019/05/07 2,165 2,165 1,963 1,963 5,300
2019/04/26 1,853 1,856 1,853 1,855 300
2019/04/23 1,869 1,892 1,869 1,892 500
2019/04/10 1,869 1,869 1,869 1,869 100
2019/04/08 1,865 1,945 1,865 1,945 400
2019/04/05 1,905 1,905 1,905 1,905 100
2019/04/04 1,910 1,910 1,910 1,910 200
2019/03/28 1,950 1,950 1,950 1,950 200
2019/03/26 1,980 1,980 1,980 1,980 100
2019/03/25 1,900 1,900 1,900 1,900 100
2019/03/20 1,901 1,901 1,901 1,901 300
2019/03/19 1,930 1,930 1,930 1,930 100
2019/03/15 1,917 1,917 1,906 1,906 500
2019/03/14 1,957 1,957 1,957 1,957 1,400
2019/02/28 1,994 1,998 1,957 1,957 2,300
2019/02/27 1,892 2,000 1,890 2,000 1,400
2019/02/26 1,862 1,895 1,826 1,895 1,800
2019/02/25 1,901 1,901 1,861 1,862 1,000
2019/02/22 1,891 1,900 1,891 1,900 200
2019/02/21 1,930 1,930 1,930 1,930 200
2019/02/20 1,890 1,930 1,890 1,920 300
2019/02/19 1,915 1,915 1,915 1,915 200
2019/02/18 1,915 1,915 1,915 1,915 100
2019/02/14 1,848 1,876 1,848 1,875 700
2019/02/13 1,890 1,890 1,880 1,880 500
2019/02/12 1,889 1,889 1,865 1,865 300
2019/02/08 1,901 1,901 1,850 1,860 5,500
2019/02/07 2,400 2,400 1,970 1,970 18,700
2019/02/06 1,920 2,050 1,920 2,050 2,800
2019/02/05 1,990 1,990 1,910 1,910 200
2019/02/04 1,880 1,991 1,880 1,991 1,100
2019/01/28 1,901 1,901 1,901 1,901 500
2019/01/24 1,821 1,821 1,821 1,821 300
2019/01/22 1,850 1,850 1,850 1,850 100
2019/01/21 1,815 1,815 1,815 1,815 600
2019/01/11 1,840 1,870 1,840 1,870 400
2019/01/09 1,820 1,820 1,820 1,820 300
2019/01/08 1,820 1,820 1,820 1,820 400
2019/01/07 1,799 1,800 1,799 1,800 500
2019/01/04 1,780 1,796 1,780 1,796 400

このページの先頭へ