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

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
2026/03/27 2,098 2,105 2,080 2,100 29,800
2026/03/26 2,079 2,100 2,063 2,079 24,100
2026/03/25 2,099 2,110 2,090 2,100 22,000
2026/03/24 2,032 2,112 2,032 2,095 28,800
2026/03/23 2,045 2,045 2,023 2,028 14,400
2026/03/19 2,085 2,085 2,059 2,064 18,800
2026/03/18 2,066 2,085 2,066 2,085 17,200
2026/03/17 2,057 2,075 2,048 2,063 25,300
2026/03/16 2,040 2,062 2,023 2,050 14,400
2026/03/13 2,039 2,058 2,038 2,040 13,900
2026/03/12 2,064 2,065 2,043 2,054 22,400
2026/03/11 2,040 2,083 2,040 2,068 22,000
2026/03/10 2,038 2,040 2,016 2,031 10,800
2026/03/09 1,988 2,035 1,980 2,018 55,400
2026/03/06 2,032 2,043 2,018 2,023 20,000
2026/03/05 2,022 2,053 2,019 2,052 37,900
2026/03/04 1,986 2,008 1,976 1,992 55,200
2026/03/03 2,027 2,031 2,007 2,008 22,000
2026/03/02 2,035 2,043 2,015 2,027 20,300
2026/02/27 2,033 2,038 2,028 2,038 11,500
2026/02/26 2,010 2,035 2,010 2,017 18,000
2026/02/25 2,005 2,018 2,005 2,010 17,400
2026/02/24 2,007 2,018 2,001 2,003 19,500
2026/02/20 2,018 2,018 2,000 2,007 32,000
2026/02/19 2,029 2,030 2,010 2,020 30,800
2026/02/18 2,025 2,030 2,008 2,019 15,000
2026/02/17 2,023 2,036 2,018 2,025 12,600
2026/02/16 2,019 2,032 2,004 2,032 15,700
2026/02/13 2,026 2,026 1,997 2,003 33,600
2026/02/12 2,022 2,029 2,020 2,022 15,700
2026/02/10 2,011 2,020 2,011 2,012 10,600
2026/02/09 2,047 2,049 2,003 2,010 33,400
2026/02/06 2,050 2,054 2,042 2,054 22,100
2026/02/05 2,052 2,054 2,041 2,041 16,700
2026/02/04 2,041 2,052 2,035 2,048 16,500
2026/02/03 2,045 2,045 2,021 2,042 12,200
2026/02/02 2,025 2,028 2,011 2,020 11,200
2026/01/30 2,003 2,025 2,000 2,025 8,200
2026/01/29 2,005 2,005 1,993 1,995 28,900
2026/01/28 2,020 2,020 2,002 2,002 14,500
2026/01/27 2,024 2,036 2,015 2,017 13,400
2026/01/26 2,037 2,042 2,020 2,029 14,300
2026/01/23 2,043 2,046 2,030 2,038 11,300
2026/01/22 2,032 2,048 2,032 2,043 6,800
2026/01/21 2,031 2,041 2,014 2,029 12,800
2026/01/20 2,051 2,051 2,030 2,042 12,300
2026/01/19 2,054 2,054 2,030 2,045 8,800
2026/01/16 2,047 2,050 2,027 2,050 15,300
2026/01/15 2,030 2,051 2,030 2,047 11,900
2026/01/14 2,052 2,054 2,030 2,030 14,100
2026/01/13 2,065 2,065 2,036 2,048 18,000
2026/01/09 2,028 2,062 2,028 2,058 24,000
2026/01/08 2,011 2,041 2,008 2,028 19,200
2026/01/07 2,004 2,024 2,004 2,007 15,900
2026/01/06 2,019 2,036 2,017 2,017 10,300
2026/01/05 2,030 2,033 2,006 2,008 20,100
2025/12/30 2,030 2,042 2,026 2,032 7,500
2025/12/29 2,040 2,041 2,023 2,030 16,100
2025/12/26 2,040 2,044 2,031 2,035 11,200
2025/12/25 2,050 2,050 2,040 2,046 11,900
2025/12/24 2,050 2,054 2,032 2,032 17,600
2025/12/23 2,018 2,050 2,018 2,050 15,100
2025/12/22 2,031 2,031 1,998 2,016 31,300
2025/12/19 2,059 2,059 2,022 2,031 12,700
2025/12/18 2,038 2,065 2,028 2,059 27,700
2025/12/17 2,003 2,035 1,998 2,035 26,600
2025/12/16 1,990 2,005 1,986 2,003 16,500
2025/12/15 1,989 2,004 1,989 1,994 22,500
2025/12/12 1,994 2,004 1,985 1,994 23,600
2025/12/11 1,994 1,996 1,975 1,981 20,400
2025/12/10 1,972 1,994 1,970 1,994 21,300
2025/12/09 1,995 1,995 1,964 1,978 29,000
2025/12/08 1,956 1,989 1,956 1,986 35,100
2025/12/05 1,983 1,983 1,953 1,953 34,200
2025/12/04 1,986 1,998 1,981 1,983 15,200
2025/12/03 1,993 2,000 1,982 1,986 27,200
2025/12/02 1,994 2,003 1,989 1,998 11,500
2025/12/01 2,005 2,007 1,990 1,996 31,900
2025/11/28 2,001 2,012 2,001 2,005 7,700
2025/11/27 2,003 2,008 1,999 2,007 13,700
2025/11/26 2,009 2,018 1,999 2,003 9,400
2025/11/25 2,014 2,014 1,993 2,000 13,500
2025/11/21 2,069 2,087 2,005 2,022 50,400
2025/11/20 2,007 2,078 2,004 2,069 102,200
2025/11/19 2,004 2,010 1,992 2,007 42,100
2025/11/18 1,987 2,010 1,982 2,004 44,600
2025/11/17 1,999 1,999 1,975 1,992 14,000
2025/11/14 2,000 2,003 1,988 1,994 14,300
2025/11/13 2,000 2,022 1,997 2,003 43,500
2025/11/12 1,980 2,005 1,980 2,000 31,400
2025/11/11 1,968 1,980 1,959 1,980 26,100
2025/11/10 1,961 1,985 1,949 1,968 54,700
2025/11/07 1,956 1,964 1,946 1,954 21,800
2025/11/06 1,953 1,969 1,949 1,956 14,900
2025/11/05 1,967 1,977 1,940 1,953 26,700
2025/11/04 1,987 1,988 1,970 1,970 23,000
2025/10/31 1,972 1,988 1,968 1,981 20,600
2025/10/30 1,992 1,996 1,975 1,978 17,800
2025/10/29 1,994 2,000 1,973 1,988 29,200
2025/10/28 2,006 2,008 1,992 1,992 27,200
2025/10/27 2,008 2,020 2,001 2,004 13,200
2025/10/24 1,999 2,015 1,986 2,008 25,700
2025/10/23 1,999 2,001 1,987 1,992 14,400
2025/10/22 1,995 2,005 1,993 2,000 13,500
2025/10/21 1,998 2,001 1,982 1,999 17,600
2025/10/20 2,000 2,000 1,971 1,988 18,100
2025/10/17 2,003 2,003 1,981 1,983 17,400
2025/10/16 2,004 2,006 1,991 2,000 16,300
2025/10/15 1,949 2,004 1,949 2,004 25,400
2025/10/14 1,945 1,977 1,943 1,949 33,100
2025/10/10 1,958 1,972 1,953 1,965 16,300
2025/10/09 1,973 1,979 1,948 1,974 30,400
2025/10/08 1,978 1,996 1,973 1,973 11,800
2025/10/07 1,994 2,001 1,977 1,992 28,900
2025/10/06 1,982 2,002 1,972 2,001 62,100
2025/10/03 1,930 1,965 1,930 1,952 25,900
2025/10/02 1,948 1,962 1,944 1,950 16,800
2025/10/01 1,977 1,977 1,947 1,956 29,500
2025/09/30 1,995 1,999 1,977 1,989 23,200
2025/09/29 1,981 2,004 1,972 1,995 33,200
2025/09/26 2,000 2,030 2,000 2,030 36,900
2025/09/25 2,005 2,010 1,999 2,001 13,800
2025/09/24 1,999 2,008 1,993 2,005 17,900
2025/09/22 2,017 2,017 1,999 1,999 25,100
2025/09/19 2,028 2,030 2,000 2,005 25,800
2025/09/18 2,012 2,026 2,010 2,022 14,000
2025/09/17 2,011 2,021 2,003 2,012 13,600
2025/09/16 2,022 2,023 2,000 2,023 24,900
2025/09/12 2,021 2,021 2,005 2,008 22,200
2025/09/11 2,043 2,043 2,009 2,021 24,600
2025/09/10 2,022 2,039 2,010 2,026 18,200
2025/09/09 2,042 2,045 2,013 2,022 28,100
2025/09/08 2,019 2,042 2,019 2,042 11,300
2025/09/05 2,018 2,030 2,015 2,019 19,200
2025/09/04 2,015 2,028 2,015 2,019 9,200
2025/09/03 2,031 2,031 2,011 2,027 19,400
2025/09/02 2,037 2,051 2,028 2,031 15,300
2025/09/01 2,053 2,053 2,026 2,032 22,600
2025/08/29 2,045 2,065 2,045 2,055 32,000
2025/08/28 2,050 2,060 2,038 2,048 37,000
2025/08/27 2,002 2,050 2,002 2,044 55,700
2025/08/26 1,981 1,992 1,977 1,989 11,500
2025/08/25 1,974 1,990 1,973 1,989 9,100
2025/08/22 1,972 1,981 1,962 1,977 4,700
2025/08/21 1,960 1,975 1,956 1,968 14,000
2025/08/20 1,995 1,995 1,969 1,969 8,400
2025/08/19 1,990 1,999 1,982 1,987 20,900
2025/08/18 1,977 1,990 1,963 1,990 19,300
2025/08/15 1,973 1,983 1,964 1,970 13,000
2025/08/14 1,971 1,979 1,968 1,975 6,500
2025/08/13 1,978 1,983 1,970 1,974 11,400
2025/08/12 1,998 2,000 1,967 1,978 22,600
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

このページの先頭へ