パラカ(4809)の株価時系列情報
パラカ(4809)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 1,983 | 2,001 | 1,975 | 1,992 | 33,400 |
| 2025/08/07 | 1,960 | 1,975 | 1,945 | 1,965 | 34,700 |
| 2025/08/06 | 1,936 | 1,967 | 1,936 | 1,960 | 17,400 |
| 2025/08/05 | 1,955 | 1,955 | 1,936 | 1,936 | 7,600 |
| 2025/08/04 | 1,917 | 1,955 | 1,917 | 1,955 | 18,300 |
| 2025/08/01 | 1,898 | 1,940 | 1,898 | 1,926 | 31,600 |
| 2025/07/31 | 1,905 | 1,915 | 1,890 | 1,899 | 7,200 |
| 2025/07/30 | 1,878 | 1,917 | 1,874 | 1,908 | 26,200 |
| 2025/07/29 | 1,867 | 1,887 | 1,858 | 1,874 | 19,100 |
| 2025/07/28 | 1,866 | 1,869 | 1,858 | 1,863 | 4,300 |
| 2025/07/25 | 1,859 | 1,864 | 1,855 | 1,856 | 3,800 |
| 2025/07/24 | 1,868 | 1,871 | 1,859 | 1,859 | 9,100 |
| 2025/07/23 | 1,856 | 1,872 | 1,856 | 1,861 | 13,200 |
| 2025/07/22 | 1,874 | 1,878 | 1,856 | 1,856 | 10,100 |
| 2025/07/18 | 1,877 | 1,877 | 1,860 | 1,861 | 9,400 |
| 2025/07/17 | 1,869 | 1,870 | 1,855 | 1,857 | 8,400 |
| 2025/07/16 | 1,858 | 1,871 | 1,854 | 1,854 | 8,200 |
| 2025/07/15 | 1,879 | 1,879 | 1,850 | 1,850 | 7,700 |
| 2025/07/14 | 1,865 | 1,881 | 1,861 | 1,861 | 15,200 |
| 2025/07/11 | 1,833 | 1,860 | 1,833 | 1,857 | 13,200 |
| 2025/07/10 | 1,859 | 1,859 | 1,829 | 1,829 | 11,300 |
| 2025/07/09 | 1,830 | 1,853 | 1,830 | 1,846 | 10,600 |
| 2025/07/08 | 1,836 | 1,837 | 1,826 | 1,827 | 6,700 |
| 2025/07/07 | 1,828 | 1,834 | 1,826 | 1,826 | 4,200 |
| 2025/07/04 | 1,834 | 1,834 | 1,823 | 1,825 | 4,900 |
| 2025/07/03 | 1,816 | 1,835 | 1,816 | 1,828 | 4,100 |
| 2025/07/02 | 1,820 | 1,833 | 1,817 | 1,819 | 3,600 |
| 2025/07/01 | 1,825 | 1,832 | 1,820 | 1,820 | 7,300 |
| 2025/06/30 | 1,834 | 1,847 | 1,823 | 1,823 | 13,100 |
| 2025/06/27 | 1,842 | 1,842 | 1,821 | 1,826 | 13,400 |
| 2025/06/26 | 1,832 | 1,832 | 1,812 | 1,821 | 6,800 |
| 2025/06/25 | 1,816 | 1,825 | 1,803 | 1,808 | 9,700 |
| 2025/06/24 | 1,825 | 1,834 | 1,812 | 1,815 | 11,500 |
| 2025/06/23 | 1,824 | 1,825 | 1,816 | 1,818 | 4,800 |
| 2025/06/20 | 1,826 | 1,835 | 1,822 | 1,827 | 8,800 |
| 2025/06/19 | 1,828 | 1,836 | 1,822 | 1,832 | 8,000 |
| 2025/06/18 | 1,824 | 1,828 | 1,821 | 1,823 | 5,100 |
| 2025/06/17 | 1,822 | 1,823 | 1,816 | 1,817 | 7,000 |
| 2025/06/16 | 1,834 | 1,834 | 1,818 | 1,818 | 5,400 |
| 2025/06/13 | 1,823 | 1,826 | 1,816 | 1,825 | 11,200 |
| 2025/06/12 | 1,840 | 1,840 | 1,822 | 1,823 | 8,400 |
| 2025/06/11 | 1,827 | 1,841 | 1,826 | 1,834 | 6,900 |
| 2025/06/10 | 1,825 | 1,838 | 1,822 | 1,826 | 7,800 |
| 2025/06/09 | 1,818 | 1,827 | 1,818 | 1,823 | 5,100 |
| 2025/06/06 | 1,822 | 1,824 | 1,816 | 1,817 | 11,100 |
| 2025/06/05 | 1,832 | 1,833 | 1,820 | 1,820 | 7,600 |
| 2025/06/04 | 1,836 | 1,849 | 1,836 | 1,840 | 6,400 |
| 2025/06/03 | 1,852 | 1,852 | 1,836 | 1,836 | 5,600 |
| 2025/06/02 | 1,821 | 1,856 | 1,821 | 1,852 | 17,700 |
| 2025/05/30 | 1,818 | 1,831 | 1,812 | 1,818 | 13,200 |
| 2025/05/29 | 1,833 | 1,844 | 1,818 | 1,822 | 19,900 |
| 2025/05/28 | 1,850 | 1,850 | 1,835 | 1,835 | 8,300 |
| 2025/05/27 | 1,832 | 1,848 | 1,832 | 1,842 | 5,600 |
| 2025/05/26 | 1,835 | 1,836 | 1,825 | 1,836 | 8,600 |
| 2025/05/23 | 1,825 | 1,830 | 1,818 | 1,830 | 7,100 |
| 2025/05/22 | 1,822 | 1,834 | 1,818 | 1,820 | 7,800 |
| 2025/05/21 | 1,826 | 1,846 | 1,817 | 1,834 | 10,700 |
| 2025/05/20 | 1,842 | 1,852 | 1,814 | 1,814 | 13,800 |
| 2025/05/19 | 1,838 | 1,854 | 1,832 | 1,842 | 11,900 |
| 2025/05/16 | 1,825 | 1,866 | 1,821 | 1,853 | 25,900 |
| 2025/05/15 | 1,826 | 1,842 | 1,826 | 1,827 | 7,300 |
| 2025/05/14 | 1,836 | 1,847 | 1,815 | 1,835 | 16,700 |
| 2025/05/13 | 1,870 | 1,870 | 1,836 | 1,836 | 27,600 |
| 2025/05/12 | 1,910 | 1,910 | 1,844 | 1,858 | 39,100 |
| 2025/05/09 | 1,892 | 1,925 | 1,883 | 1,912 | 36,400 |
| 2025/05/08 | 1,907 | 1,907 | 1,880 | 1,895 | 8,300 |
| 2025/05/07 | 1,866 | 1,908 | 1,866 | 1,907 | 17,100 |
| 2025/05/02 | 1,879 | 1,884 | 1,862 | 1,864 | 13,900 |
| 2025/05/01 | 1,862 | 1,907 | 1,848 | 1,879 | 44,900 |
| 2025/04/30 | 1,877 | 1,894 | 1,859 | 1,877 | 23,800 |
| 2025/04/28 | 1,865 | 1,892 | 1,850 | 1,885 | 75,400 |
| 2025/04/25 | 1,860 | 1,880 | 1,852 | 1,865 | 16,700 |
| 2025/04/24 | 1,876 | 1,882 | 1,840 | 1,871 | 25,500 |
| 2025/04/23 | 1,848 | 1,865 | 1,844 | 1,864 | 16,500 |
| 2025/04/22 | 1,803 | 1,835 | 1,803 | 1,833 | 18,800 |
| 2025/04/21 | 1,791 | 1,803 | 1,785 | 1,803 | 14,900 |
| 2025/04/18 | 1,737 | 1,791 | 1,731 | 1,791 | 29,100 |
| 2025/04/17 | 1,688 | 1,726 | 1,688 | 1,723 | 23,600 |
| 2025/04/16 | 1,690 | 1,698 | 1,672 | 1,676 | 24,100 |
| 2025/04/15 | 1,690 | 1,696 | 1,685 | 1,688 | 27,900 |
| 2025/04/14 | 1,709 | 1,720 | 1,686 | 1,689 | 32,200 |
| 2025/04/11 | 1,671 | 1,698 | 1,650 | 1,696 | 28,500 |
| 2025/04/10 | 1,734 | 1,734 | 1,688 | 1,711 | 19,400 |
| 2025/04/09 | 1,650 | 1,653 | 1,607 | 1,636 | 41,400 |
| 2025/04/08 | 1,672 | 1,707 | 1,658 | 1,683 | 29,800 |
| 2025/04/07 | 1,636 | 1,674 | 1,597 | 1,615 | 70,500 |
| 2025/04/04 | 1,722 | 1,734 | 1,673 | 1,709 | 62,000 |
| 2025/04/03 | 1,732 | 1,760 | 1,722 | 1,749 | 32,300 |
| 2025/04/02 | 1,809 | 1,810 | 1,785 | 1,785 | 35,700 |
| 2025/04/01 | 1,817 | 1,825 | 1,804 | 1,804 | 19,700 |
| 2025/03/31 | 1,837 | 1,837 | 1,803 | 1,807 | 25,100 |
| 2025/03/28 | 1,870 | 1,870 | 1,838 | 1,852 | 27,200 |
| 2025/03/27 | 1,836 | 1,854 | 1,831 | 1,854 | 19,600 |
| 2025/03/26 | 1,823 | 1,841 | 1,823 | 1,836 | 14,200 |
| 2025/03/25 | 1,822 | 1,833 | 1,813 | 1,823 | 12,800 |
| 2025/03/24 | 1,823 | 1,831 | 1,816 | 1,820 | 6,600 |
| 2025/03/21 | 1,822 | 1,829 | 1,817 | 1,820 | 10,300 |
| 2025/03/19 | 1,834 | 1,836 | 1,821 | 1,822 | 8,800 |
| 2025/03/18 | 1,832 | 1,844 | 1,831 | 1,834 | 11,700 |
| 2025/03/17 | 1,844 | 1,844 | 1,822 | 1,833 | 11,100 |
| 2025/03/14 | 1,812 | 1,830 | 1,812 | 1,827 | 11,600 |
| 2025/03/13 | 1,814 | 1,824 | 1,810 | 1,812 | 6,000 |
| 2025/03/12 | 1,820 | 1,826 | 1,814 | 1,822 | 7,100 |
| 2025/03/11 | 1,816 | 1,820 | 1,786 | 1,819 | 16,400 |
| 2025/03/10 | 1,824 | 1,851 | 1,824 | 1,840 | 12,600 |
| 2025/03/07 | 1,845 | 1,862 | 1,819 | 1,831 | 13,700 |
| 2025/03/06 | 1,869 | 1,869 | 1,851 | 1,862 | 9,200 |
| 2025/03/05 | 1,846 | 1,856 | 1,831 | 1,847 | 21,400 |
| 2025/03/04 | 1,827 | 1,850 | 1,825 | 1,838 | 16,000 |
| 2025/03/03 | 1,817 | 1,843 | 1,800 | 1,833 | 18,800 |
| 2025/02/28 | 1,800 | 1,804 | 1,780 | 1,786 | 16,100 |
| 2025/02/27 | 1,794 | 1,812 | 1,794 | 1,802 | 13,600 |
| 2025/02/26 | 1,795 | 1,796 | 1,777 | 1,790 | 20,800 |
| 2025/02/25 | 1,797 | 1,816 | 1,797 | 1,800 | 11,200 |
| 2025/02/21 | 1,803 | 1,810 | 1,793 | 1,810 | 18,800 |
| 2025/02/20 | 1,832 | 1,832 | 1,801 | 1,803 | 29,500 |
| 2025/02/19 | 1,840 | 1,852 | 1,831 | 1,837 | 13,000 |
| 2025/02/18 | 1,840 | 1,867 | 1,835 | 1,850 | 12,700 |
| 2025/02/17 | 1,828 | 1,862 | 1,828 | 1,851 | 17,400 |
| 2025/02/14 | 1,847 | 1,854 | 1,836 | 1,836 | 8,500 |
| 2025/02/13 | 1,838 | 1,857 | 1,833 | 1,846 | 17,400 |
| 2025/02/12 | 1,838 | 1,847 | 1,811 | 1,821 | 36,200 |
| 2025/02/10 | 1,831 | 1,871 | 1,830 | 1,838 | 52,200 |
| 2025/02/07 | 1,875 | 1,917 | 1,870 | 1,911 | 28,100 |
| 2025/02/06 | 1,858 | 1,877 | 1,853 | 1,865 | 10,400 |
| 2025/02/05 | 1,837 | 1,857 | 1,837 | 1,852 | 17,200 |
| 2025/02/04 | 1,823 | 1,839 | 1,817 | 1,829 | 13,900 |
| 2025/02/03 | 1,831 | 1,834 | 1,820 | 1,823 | 17,200 |
| 2025/01/31 | 1,851 | 1,858 | 1,835 | 1,847 | 12,400 |
| 2025/01/30 | 1,843 | 1,869 | 1,840 | 1,860 | 13,500 |
| 2025/01/29 | 1,864 | 1,879 | 1,856 | 1,858 | 13,900 |
| 2025/01/28 | 1,829 | 1,881 | 1,829 | 1,868 | 25,800 |
| 2025/01/27 | 1,840 | 1,851 | 1,825 | 1,846 | 18,700 |
| 2025/01/24 | 1,807 | 1,828 | 1,803 | 1,810 | 13,800 |
| 2025/01/23 | 1,818 | 1,827 | 1,805 | 1,806 | 14,600 |
| 2025/01/22 | 1,838 | 1,838 | 1,813 | 1,822 | 19,900 |
| 2025/01/21 | 1,835 | 1,842 | 1,817 | 1,827 | 24,200 |
| 2025/01/20 | 1,833 | 1,837 | 1,821 | 1,829 | 20,600 |
| 2025/01/17 | 1,849 | 1,854 | 1,816 | 1,823 | 21,700 |
| 2025/01/16 | 1,863 | 1,866 | 1,845 | 1,851 | 20,800 |
| 2025/01/15 | 1,850 | 1,861 | 1,836 | 1,847 | 15,800 |
| 2025/01/14 | 1,834 | 1,847 | 1,822 | 1,839 | 24,100 |
| 2025/01/10 | 1,845 | 1,858 | 1,833 | 1,834 | 18,500 |
| 2025/01/09 | 1,873 | 1,894 | 1,848 | 1,848 | 15,900 |
| 2025/01/08 | 1,874 | 1,894 | 1,865 | 1,873 | 19,500 |
| 2025/01/07 | 1,845 | 1,883 | 1,845 | 1,871 | 18,800 |
| 2025/01/06 | 1,850 | 1,860 | 1,827 | 1,843 | 22,000 |
| 2024/12/30 | 1,822 | 1,846 | 1,822 | 1,836 | 5,800 |
| 2024/12/27 | 1,825 | 1,840 | 1,810 | 1,826 | 23,900 |
| 2024/12/26 | 1,807 | 1,826 | 1,794 | 1,808 | 24,000 |
| 2024/12/25 | 1,823 | 1,830 | 1,801 | 1,810 | 10,800 |
| 2024/12/24 | 1,829 | 1,843 | 1,824 | 1,824 | 6,600 |
| 2024/12/23 | 1,871 | 1,871 | 1,828 | 1,828 | 14,800 |
| 2024/12/20 | 1,843 | 1,866 | 1,832 | 1,866 | 41,300 |
| 2024/12/19 | 1,805 | 1,820 | 1,796 | 1,815 | 26,700 |
| 2024/12/18 | 1,808 | 1,830 | 1,800 | 1,804 | 42,400 |
| 2024/12/17 | 1,785 | 1,797 | 1,782 | 1,794 | 10,100 |
| 2024/12/16 | 1,788 | 1,788 | 1,779 | 1,779 | 3,600 |
| 2024/12/13 | 1,773 | 1,792 | 1,773 | 1,780 | 11,000 |
| 2024/12/12 | 1,793 | 1,793 | 1,771 | 1,771 | 11,500 |
| 2024/12/11 | 1,785 | 1,795 | 1,773 | 1,782 | 6,400 |
| 2024/12/10 | 1,803 | 1,805 | 1,789 | 1,790 | 15,600 |
| 2024/12/09 | 1,777 | 1,795 | 1,776 | 1,793 | 7,000 |
| 2024/12/06 | 1,785 | 1,788 | 1,767 | 1,775 | 12,400 |
| 2024/12/05 | 1,791 | 1,792 | 1,783 | 1,784 | 9,000 |
| 2024/12/04 | 1,799 | 1,800 | 1,775 | 1,779 | 9,600 |
| 2024/12/03 | 1,788 | 1,806 | 1,787 | 1,799 | 20,300 |
| 2024/12/02 | 1,780 | 1,786 | 1,774 | 1,779 | 13,000 |
| 2024/11/29 | 1,780 | 1,798 | 1,778 | 1,778 | 6,700 |
| 2024/11/28 | 1,772 | 1,793 | 1,772 | 1,781 | 8,800 |
| 2024/11/27 | 1,781 | 1,784 | 1,773 | 1,783 | 7,500 |
| 2024/11/26 | 1,813 | 1,822 | 1,792 | 1,792 | 8,600 |
| 2024/11/25 | 1,801 | 1,826 | 1,801 | 1,812 | 12,600 |
| 2024/11/22 | 1,786 | 1,815 | 1,786 | 1,797 | 16,300 |
| 2024/11/21 | 1,766 | 1,784 | 1,764 | 1,779 | 7,600 |
| 2024/11/20 | 1,771 | 1,775 | 1,760 | 1,766 | 13,300 |
| 2024/11/19 | 1,748 | 1,771 | 1,742 | 1,771 | 9,900 |
| 2024/11/18 | 1,740 | 1,757 | 1,736 | 1,736 | 11,000 |
| 2024/11/15 | 1,750 | 1,752 | 1,740 | 1,740 | 11,400 |
| 2024/11/14 | 1,766 | 1,770 | 1,747 | 1,747 | 12,700 |
| 2024/11/13 | 1,761 | 1,771 | 1,753 | 1,760 | 10,300 |
| 2024/11/12 | 1,790 | 1,803 | 1,755 | 1,768 | 24,900 |
| 2024/11/11 | 1,829 | 1,831 | 1,772 | 1,783 | 49,000 |
| 2024/11/08 | 1,845 | 1,852 | 1,825 | 1,840 | 27,900 |
| 2024/11/07 | 1,821 | 1,841 | 1,821 | 1,834 | 13,100 |
| 2024/11/06 | 1,804 | 1,831 | 1,804 | 1,820 | 16,400 |
| 2024/11/05 | 1,770 | 1,814 | 1,770 | 1,801 | 12,200 |
| 2024/11/01 | 1,750 | 1,769 | 1,749 | 1,755 | 6,600 |
| 2024/10/31 | 1,745 | 1,764 | 1,745 | 1,760 | 8,700 |
| 2024/10/30 | 1,763 | 1,779 | 1,745 | 1,745 | 25,400 |
| 2024/10/29 | 1,759 | 1,771 | 1,759 | 1,770 | 3,700 |
| 2024/10/28 | 1,713 | 1,764 | 1,713 | 1,754 | 9,400 |
| 2024/10/25 | 1,746 | 1,746 | 1,717 | 1,731 | 11,200 |
| 2024/10/24 | 1,746 | 1,747 | 1,732 | 1,747 | 17,200 |
| 2024/10/23 | 1,771 | 1,771 | 1,753 | 1,753 | 5,700 |
| 2024/10/22 | 1,798 | 1,798 | 1,761 | 1,763 | 6,800 |
| 2024/10/21 | 1,803 | 1,803 | 1,783 | 1,792 | 3,400 |
| 2024/10/18 | 1,803 | 1,803 | 1,781 | 1,791 | 10,900 |
| 2024/10/17 | 1,814 | 1,814 | 1,791 | 1,791 | 10,700 |
| 2024/10/16 | 1,798 | 1,820 | 1,791 | 1,814 | 18,300 |