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
2021/12/30 991 996 990 990 3,600
2021/12/29 985 995 985 990 8,800
2021/12/28 988 988 982 987 3,500
2021/12/27 989 989 984 988 3,900
2021/12/24 991 992 989 989 3,000
2021/12/23 992 997 991 993 2,800
2021/12/22 991 994 988 992 1,000
2021/12/21 988 991 988 988 900
2021/12/20 999 999 988 988 1,800
2021/12/17 991 999 990 999 2,900
2021/12/16 992 998 990 998 2,600
2021/12/15 1,004 1,007 977 991 7,600
2021/12/14 1,007 1,013 1,005 1,012 1,400
2021/12/13 1,017 1,017 1,004 1,005 2,200
2021/12/10 1,002 1,021 1,000 1,009 8,600
2021/12/09 1,003 1,008 1,002 1,002 4,700
2021/12/08 1,000 1,006 997 1,003 6,900
2021/12/07 999 999 993 996 4,600
2021/12/06 986 999 986 999 5,200
2021/12/03 999 999 983 996 11,800
2021/12/02 999 1,005 988 988 3,100
2021/12/01 1,001 1,005 999 999 5,900
2021/11/30 995 1,018 995 1,001 2,700
2021/11/29 1,004 1,004 991 992 13,200
2021/11/26 1,017 1,017 1,007 1,007 7,800
2021/11/25 1,024 1,024 1,015 1,017 2,900
2021/11/24 1,012 1,035 1,012 1,019 3,600
2021/11/22 1,014 1,015 1,010 1,013 1,400
2021/11/19 1,032 1,032 1,015 1,015 700
2021/11/18 1,042 1,042 1,018 1,018 7,100
2021/11/17 1,057 1,071 1,040 1,045 6,900
2021/11/16 1,061 1,076 1,061 1,062 4,200
2021/11/15 1,077 1,077 1,065 1,065 2,400
2021/11/12 1,068 1,076 1,067 1,068 7,100
2021/11/11 1,092 1,099 1,091 1,091 900
2021/11/10 1,111 1,111 1,091 1,100 4,000
2021/11/09 1,130 1,130 1,111 1,111 8,900
2021/11/08 1,142 1,157 1,130 1,132 8,900
2021/11/05 1,199 1,200 1,181 1,186 7,300
2021/11/04 1,188 1,201 1,187 1,199 8,300
2021/11/02 1,170 1,188 1,170 1,188 5,700
2021/11/01 1,196 1,196 1,170 1,170 2,600
2021/10/29 1,182 1,183 1,176 1,176 7,200
2021/10/28 1,192 1,203 1,186 1,186 1,000
2021/10/27 1,185 1,185 1,183 1,183 500
2021/10/26 1,202 1,202 1,189 1,194 1,000
2021/10/25 1,189 1,200 1,189 1,200 300
2021/10/22 1,198 1,198 1,190 1,190 700
2021/10/21 1,202 1,205 1,200 1,201 500
2021/10/20 1,194 1,199 1,188 1,195 1,100
2021/10/19 1,198 1,198 1,185 1,194 900
2021/10/18 1,198 1,205 1,195 1,198 2,400
2021/10/15 1,193 1,197 1,187 1,190 800
2021/10/14 1,188 1,188 1,188 1,188 200
2021/10/13 1,209 1,209 1,190 1,204 500
2021/10/12 1,192 1,210 1,192 1,209 2,600
2021/10/11 1,187 1,197 1,187 1,197 200
2021/10/08 1,198 1,206 1,198 1,205 1,600
2021/10/07 1,197 1,197 1,188 1,196 900
2021/10/06 1,210 1,210 1,190 1,190 1,400
2021/10/05 1,206 1,207 1,185 1,191 9,900
2021/10/04 1,227 1,227 1,207 1,218 600
2021/10/01 1,207 1,225 1,207 1,225 800
2021/09/30 1,225 1,227 1,204 1,227 1,900
2021/09/29 1,220 1,220 1,220 1,220 100
2021/09/28 1,239 1,239 1,224 1,227 1,200
2021/09/27 1,237 1,239 1,236 1,239 4,000
2021/09/24 1,243 1,243 1,224 1,237 2,100
2021/09/21 1,225 1,225 1,217 1,225 700
2021/09/17 1,244 1,244 1,227 1,235 1,800
2021/09/16 1,222 1,250 1,217 1,244 3,300
2021/09/15 1,210 1,222 1,210 1,222 500
2021/09/14 1,211 1,212 1,210 1,210 1,700
2021/09/13 1,223 1,223 1,209 1,210 1,500
2021/09/10 1,213 1,223 1,207 1,223 1,700
2021/09/09 1,206 1,208 1,206 1,208 500
2021/09/08 1,218 1,218 1,205 1,205 2,900
2021/09/07 1,218 1,233 1,217 1,218 1,700
2021/09/06 1,221 1,236 1,218 1,218 800
2021/09/03 1,216 1,225 1,216 1,220 4,000
2021/09/02 1,231 1,231 1,212 1,214 600
2021/09/01 1,243 1,243 1,243 1,243 100
2021/08/31 1,240 1,240 1,240 1,240 100
2021/08/30 1,249 1,249 1,242 1,248 1,400
2021/08/27 1,250 1,250 1,231 1,249 1,100
2021/08/26 1,206 1,250 1,206 1,245 7,900
2021/08/25 1,207 1,212 1,201 1,206 2,900
2021/08/24 1,216 1,216 1,205 1,207 1,600
2021/08/23 1,230 1,230 1,216 1,216 2,500
2021/08/20 1,250 1,251 1,230 1,230 2,600
2021/08/19 1,255 1,263 1,248 1,248 2,100
2021/08/18 1,243 1,258 1,238 1,255 4,900
2021/08/17 1,190 1,225 1,189 1,215 1,500
2021/08/16 1,207 1,215 1,189 1,199 27,500
2021/08/13 1,228 1,228 1,211 1,213 4,100
2021/08/12 1,259 1,259 1,230 1,244 4,000
2021/08/11 1,254 1,254 1,229 1,229 11,200
2021/08/10 1,300 1,300 1,256 1,271 10,000
2021/08/06 1,313 1,348 1,313 1,332 4,100
2021/08/05 1,333 1,333 1,308 1,331 4,200
2021/08/04 1,310 1,324 1,310 1,310 900
2021/08/03 1,318 1,335 1,315 1,325 7,400
2021/08/02 1,319 1,320 1,310 1,315 6,000
2021/07/30 1,330 1,340 1,319 1,319 2,300
2021/07/28 1,348 1,348 1,318 1,318 10,100
2021/07/27 1,320 1,334 1,320 1,320 5,600
2021/07/26 1,350 1,350 1,319 1,320 4,100
2021/07/21 1,341 1,343 1,321 1,322 3,200
2021/07/20 1,318 1,339 1,318 1,339 2,400
2021/07/19 1,328 1,329 1,328 1,329 500
2021/07/16 1,335 1,335 1,328 1,328 1,700
2021/07/15 1,344 1,344 1,335 1,335 1,600
2021/07/14 1,350 1,350 1,337 1,350 3,100
2021/07/13 1,356 1,359 1,334 1,357 600
2021/07/12 1,355 1,357 1,328 1,357 1,400
2021/07/09 1,350 1,350 1,332 1,333 4,100
2021/07/08 1,352 1,356 1,351 1,351 2,900
2021/07/07 1,365 1,365 1,351 1,351 3,000
2021/07/06 1,366 1,366 1,352 1,360 2,200
2021/07/05 1,346 1,368 1,345 1,352 5,300
2021/07/02 1,345 1,365 1,337 1,352 5,900
2021/07/01 1,369 1,369 1,351 1,351 4,800
2021/06/30 1,351 1,378 1,351 1,363 1,500
2021/06/29 1,399 1,399 1,355 1,362 6,700
2021/06/29 1 -> 2.00 分割
2021/06/28 2,756 2,778 2,738 2,739 3,300
2021/06/25 2,783 2,800 2,762 2,780 2,100
2021/06/24 2,839 2,839 2,780 2,780 3,000
2021/06/23 2,828 2,875 2,825 2,875 600
2021/06/22 2,749 2,886 2,749 2,833 1,600
2021/06/21 2,801 2,807 2,735 2,790 4,500
2021/06/18 2,875 2,875 2,850 2,850 1,600
2021/06/17 2,895 2,895 2,873 2,875 1,600
2021/06/16 2,912 2,912 2,885 2,895 1,300
2021/06/15 2,933 2,941 2,890 2,912 2,800
2021/06/14 2,916 2,918 2,892 2,917 2,400
2021/06/11 2,891 2,917 2,891 2,917 500
2021/06/10 2,900 2,917 2,892 2,917 300
2021/06/09 2,941 2,941 2,895 2,924 900
2021/06/08 2,876 2,920 2,876 2,891 2,000
2021/06/07 2,930 2,936 2,915 2,936 500
2021/06/04 2,956 2,956 2,913 2,924 900
2021/06/03 2,886 2,950 2,825 2,917 2,500
2021/06/02 2,897 2,897 2,897 2,897 100
2021/06/01 2,868 2,945 2,868 2,878 1,200
2021/05/31 2,910 2,910 2,907 2,907 1,100
2021/05/28 2,915 2,960 2,910 2,910 5,600
2021/05/27 2,956 2,956 2,909 2,909 2,300
2021/05/26 2,920 3,000 2,920 2,955 3,100
2021/05/25 2,932 2,963 2,920 2,920 2,500
2021/05/24 2,938 2,962 2,920 2,932 4,000
2021/05/21 2,825 2,919 2,824 2,919 4,000
2021/05/20 2,797 2,825 2,797 2,825 1,100
2021/05/19 2,783 2,783 2,780 2,783 700
2021/05/18 2,754 2,783 2,754 2,783 2,800
2021/05/17 2,828 2,828 2,748 2,754 4,200
2021/05/14 2,839 2,885 2,828 2,828 1,700
2021/05/13 2,914 2,914 2,832 2,832 2,100
2021/05/12 2,971 2,974 2,817 2,869 8,900
2021/05/11 2,990 2,991 2,971 2,976 4,900
2021/05/10 3,000 3,050 2,981 3,000 21,200
2021/05/07 3,360 3,360 3,310 3,320 2,500
2021/05/06 3,265 3,315 3,245 3,315 1,700
2021/04/30 3,250 3,265 3,200 3,265 3,800
2021/04/28 3,300 3,335 3,230 3,230 4,000
2021/04/27 3,350 3,350 3,350 3,350 300
2021/04/26 3,340 3,365 3,320 3,365 1,700
2021/04/23 3,340 3,345 3,330 3,340 1,800
2021/04/22 3,340 3,410 3,335 3,380 2,000
2021/04/21 3,390 3,400 3,320 3,400 3,800
2021/04/20 3,415 3,445 3,385 3,435 3,000
2021/04/19 3,410 3,450 3,410 3,445 2,600
2021/04/16 3,375 3,400 3,335 3,385 2,800
2021/04/15 3,340 3,375 3,320 3,375 3,000
2021/04/14 3,365 3,365 3,335 3,335 2,800
2021/04/13 3,365 3,390 3,355 3,365 3,000
2021/04/12 3,385 3,385 3,350 3,360 3,600
2021/04/09 3,380 3,395 3,365 3,395 1,600
2021/04/08 3,420 3,420 3,350 3,385 4,500
2021/04/07 3,400 3,455 3,400 3,420 5,300
2021/04/06 3,460 3,460 3,420 3,430 2,300
2021/04/05 3,445 3,465 3,395 3,455 4,800
2021/04/02 3,500 3,500 3,430 3,455 5,100
2021/04/01 3,490 3,510 3,435 3,445 6,000
2021/03/31 3,430 3,485 3,420 3,475 5,300
2021/03/30 3,490 3,525 3,405 3,500 16,500
2021/03/29 3,520 3,620 3,365 3,530 51,900
2021/03/26 3,080 3,100 3,070 3,100 1,300
2021/03/25 3,090 3,090 3,065 3,080 1,400
2021/03/24 3,125 3,130 3,050 3,080 3,200
2021/03/23 3,120 3,150 3,100 3,100 2,200
2021/03/22 3,040 3,115 3,040 3,110 4,000
2021/03/19 3,040 3,080 3,030 3,035 3,600
2021/03/18 3,125 3,125 3,030 3,035 6,100
2021/03/17 3,100 3,145 3,075 3,095 5,000
2021/03/16 3,090 3,100 3,060 3,085 1,600
2021/03/15 3,095 3,145 3,035 3,050 4,200
2021/03/12 3,060 3,085 3,035 3,050 5,400
2021/03/11 2,955 3,015 2,930 3,015 4,900
2021/03/10 2,900 2,955 2,900 2,926 3,600
2021/03/09 2,850 2,900 2,850 2,861 3,800
2021/03/08 2,851 2,880 2,825 2,830 2,000
2021/03/05 2,813 2,870 2,790 2,826 8,900
2021/03/04 2,920 2,930 2,846 2,852 7,300
2021/03/03 2,823 2,930 2,823 2,920 5,600
2021/03/02 2,885 2,885 2,799 2,823 8,600
2021/03/01 2,901 2,910 2,864 2,885 3,600
2021/02/26 2,920 2,920 2,850 2,875 7,400
2021/02/25 2,957 2,995 2,926 2,926 8,700
2021/02/24 2,975 2,997 2,926 2,958 11,600
2021/02/22 3,025 3,050 2,977 2,993 14,200
2021/02/19 3,065 3,070 2,998 3,025 12,600
2021/02/18 3,125 3,145 3,080 3,090 7,400
2021/02/17 3,200 3,200 3,070 3,145 15,700
2021/02/16 3,330 3,330 3,230 3,245 7,700
2021/02/15 3,345 3,345 3,305 3,330 7,100
2021/02/12 3,360 3,380 3,325 3,370 3,200
2021/02/10 3,490 3,490 3,300 3,360 27,800
2021/02/09 3,750 3,750 3,440 3,490 32,900
2021/02/08 3,700 3,865 3,680 3,825 7,500
2021/02/05 3,645 3,675 3,610 3,650 3,200
2021/02/04 3,590 3,635 3,565 3,635 2,100
2021/02/03 3,600 3,675 3,600 3,660 3,500
2021/02/02 3,520 3,600 3,520 3,600 1,000
2021/01/29 3,570 3,570 3,520 3,520 600
2021/01/28 3,530 3,600 3,480 3,510 2,300
2021/01/27 3,550 3,550 3,515 3,530 1,200
2021/01/26 3,555 3,555 3,525 3,550 800
2021/01/25 3,510 3,630 3,510 3,550 1,600
2021/01/22 3,500 3,500 3,460 3,495 1,900
2021/01/21 3,430 3,565 3,430 3,485 4,100
2021/01/20 3,485 3,485 3,405 3,410 6,500
2021/01/19 3,540 3,595 3,390 3,415 11,900
2021/01/18 3,645 3,645 3,535 3,575 4,100
2021/01/15 3,775 3,785 3,555 3,645 10,100
2021/01/14 3,870 3,890 3,760 3,795 7,200
2021/01/13 3,880 3,880 3,810 3,875 4,100
2021/01/12 3,950 3,950 3,860 3,860 700
2021/01/08 3,890 3,950 3,890 3,900 1,300
2021/01/07 3,870 3,870 3,830 3,855 600
2021/01/06 3,830 3,870 3,830 3,870 500
2021/01/05 3,850 3,855 3,850 3,855 200
2021/01/04 3,885 3,885 3,805 3,820 1,700

このページの先頭へ