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
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
2023/06/27 2,114 2,121 2,093 2,101 2,000
2023/06/26 2,129 2,129 2,103 2,116 1,300
2023/06/23 2,132 2,133 2,101 2,123 3,900
2023/06/22 2,158 2,158 2,124 2,132 2,000
2023/06/21 2,170 2,170 2,135 2,140 6,300
2023/06/20 2,121 2,159 2,121 2,159 10,900
2023/06/19 2,158 2,158 2,130 2,130 1,600
2023/06/16 2,111 2,170 2,110 2,160 15,100
2023/06/15 2,110 2,127 2,080 2,127 5,100
2023/06/14 2,140 2,140 2,115 2,115 3,100
2023/06/13 2,130 2,141 2,108 2,118 5,000
2023/06/12 2,142 2,170 2,108 2,127 21,700
2023/06/09 2,027 2,095 2,027 2,089 11,200
2023/06/08 2,013 2,037 2,013 2,021 1,600
2023/06/07 2,014 2,042 2,011 2,011 7,800
2023/06/06 2,033 2,033 2,005 2,012 2,800
2023/06/05 2,021 2,050 2,004 2,033 7,600
2023/06/02 1,996 2,037 1,974 2,018 9,400
2023/06/01 2,000 2,000 1,934 1,968 34,400
2023/05/31 2,036 2,036 2,001 2,012 8,400
2023/05/30 2,045 2,049 2,031 2,049 3,300
2023/05/29 2,030 2,069 2,030 2,035 3,700
2023/05/26 2,051 2,051 2,022 2,038 8,700
2023/05/25 2,033 2,061 2,020 2,050 6,800
2023/05/24 2,040 2,063 2,036 2,040 8,500
2023/05/23 2,070 2,086 2,040 2,056 10,100
2023/05/22 2,097 2,100 2,071 2,082 6,400
2023/05/19 2,058 2,095 2,048 2,095 9,000
2023/05/18 2,101 2,112 2,050 2,062 13,900
2023/05/17 2,107 2,127 2,100 2,112 3,100
2023/05/16 2,144 2,144 2,096 2,107 13,800
2023/05/15 2,130 2,130 2,086 2,104 14,000
2023/05/12 2,137 2,138 2,088 2,133 20,900
2023/05/11 2,138 2,186 2,135 2,137 12,400
2023/05/10 2,189 2,190 2,120 2,188 45,600
2023/05/09 2,255 2,335 2,140 2,196 174,700
2023/05/08 2,375 2,482 2,361 2,455 41,600
2023/05/02 2,419 2,420 2,353 2,406 21,400
2023/05/01 2,400 2,431 2,379 2,419 7,200
2023/04/28 2,400 2,424 2,377 2,400 4,000
2023/04/27 2,379 2,402 2,370 2,400 3,400
2023/04/26 2,420 2,424 2,374 2,395 5,800
2023/04/25 2,400 2,425 2,385 2,425 8,700
2023/04/24 2,463 2,463 2,382 2,384 17,800
2023/04/21 2,585 2,585 2,480 2,480 15,300
2023/04/20 2,534 2,620 2,534 2,585 14,400
2023/04/19 2,503 2,532 2,475 2,527 7,500
2023/04/18 2,651 2,651 2,487 2,503 30,100
2023/04/17 2,467 2,676 2,440 2,621 53,300
2023/04/14 2,453 2,472 2,433 2,435 6,200
2023/04/13 2,457 2,475 2,407 2,457 11,000
2023/04/12 2,490 2,500 2,432 2,440 13,100
2023/04/11 2,497 2,525 2,430 2,480 26,000
2023/04/10 2,549 2,549 2,464 2,466 30,300
2023/04/07 2,407 2,538 2,407 2,535 49,300
2023/04/06 2,411 2,454 2,371 2,408 19,100
2023/04/05 2,382 2,488 2,365 2,435 40,900
2023/04/04 2,488 2,488 2,380 2,420 18,300
2023/04/03 2,460 2,505 2,380 2,438 64,300
2023/03/31 2,228 2,455 2,216 2,355 61,600
2023/03/30 2,082 2,263 2,074 2,205 37,300
2023/03/29 2,020 2,085 2,006 2,085 7,500
2023/03/28 2,014 2,088 1,984 2,015 34,500
2023/03/27 1,962 1,993 1,932 1,974 8,100
2023/03/24 2,013 2,013 1,959 1,962 8,000
2023/03/23 1,983 2,014 1,977 2,013 4,600
2023/03/22 2,039 2,043 1,978 1,983 16,000
2023/03/20 2,129 2,143 1,980 1,987 22,800
2023/03/17 2,138 2,177 2,126 2,141 10,600
2023/03/16 2,065 2,168 2,040 2,136 21,100
2023/03/15 2,087 2,120 2,030 2,115 16,500
2023/03/14 2,121 2,131 2,011 2,038 19,100
2023/03/13 2,156 2,170 2,110 2,160 13,700
2023/03/10 2,245 2,270 2,174 2,208 11,900
2023/03/09 2,166 2,290 2,165 2,280 22,900
2023/03/08 2,121 2,141 2,110 2,135 5,500
2023/03/07 2,088 2,160 2,084 2,128 10,300
2023/03/06 2,091 2,118 2,080 2,081 15,100
2023/03/03 2,070 2,095 2,040 2,089 16,800
2023/03/02 2,126 2,126 2,060 2,064 9,300
2023/03/01 2,144 2,151 2,113 2,127 3,600
2023/02/28 2,218 2,218 2,150 2,150 7,800
2023/02/27 2,127 2,210 2,125 2,190 13,900
2023/02/24 2,130 2,130 2,091 2,129 28,100
2023/02/22 2,130 2,179 2,126 2,172 5,100
2023/02/21 2,195 2,199 2,140 2,160 10,900
2023/02/20 2,183 2,218 2,167 2,218 11,300
2023/02/17 2,162 2,181 2,147 2,167 8,700
2023/02/16 2,100 2,167 2,085 2,167 17,300
2023/02/15 2,111 2,111 2,043 2,081 7,800
2023/02/14 2,082 2,131 2,064 2,111 6,900
2023/02/13 2,052 2,108 2,017 2,082 16,300
2023/02/10 2,151 2,151 2,035 2,046 39,100
2023/02/09 2,156 2,186 2,130 2,164 14,000
2023/02/08 2,200 2,203 2,124 2,156 26,600
2023/02/07 2,201 2,246 2,113 2,200 47,200
2023/02/06 2,226 2,309 2,226 2,274 19,300
2023/02/03 2,230 2,290 2,210 2,238 13,800
2023/02/02 2,310 2,380 2,238 2,250 39,200
2023/02/01 2,232 2,315 2,201 2,294 31,600
2023/01/31 2,318 2,330 2,225 2,263 30,300
2023/01/30 2,462 2,462 2,220 2,330 133,600
2023/01/27 2,083 2,229 1,995 2,212 210,300
2023/01/26 2,068 2,068 2,018 2,068 213,400
2023/01/25 1,629 1,700 1,629 1,668 13,400
2023/01/24 1,593 1,629 1,593 1,629 4,000
2023/01/23 1,611 1,625 1,586 1,601 2,700
2023/01/20 1,610 1,611 1,600 1,605 1,200
2023/01/19 1,600 1,632 1,551 1,600 8,600
2023/01/18 1,628 1,628 1,571 1,615 13,600
2023/01/17 1,521 1,642 1,500 1,642 38,900
2023/01/16 1,471 1,550 1,471 1,521 35,600
2023/01/13 1,431 1,431 1,431 1,431 500
2023/01/12 1,440 1,440 1,430 1,430 600
2023/01/11 1,429 1,445 1,429 1,445 3,500
2023/01/10 1,425 1,438 1,425 1,438 300
2023/01/06 1,399 1,410 1,399 1,404 4,600
2023/01/05 1,445 1,445 1,400 1,430 5,900
2023/01/04 1,437 1,446 1,430 1,430 1,000

このページの先頭へ