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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/15 | 1,787 | 1,802 | 1,777 | 1,790 | 9,700 |
| 2024/10/11 | 1,770 | 1,787 | 1,770 | 1,776 | 9,700 |
| 2024/10/10 | 1,805 | 1,805 | 1,768 | 1,770 | 16,900 |
| 2024/10/09 | 1,785 | 1,805 | 1,771 | 1,805 | 29,700 |
| 2024/10/08 | 1,792 | 1,797 | 1,776 | 1,776 | 16,300 |
| 2024/10/07 | 1,803 | 1,811 | 1,787 | 1,795 | 17,300 |
| 2024/10/04 | 1,760 | 1,776 | 1,760 | 1,773 | 11,800 |
| 2024/10/03 | 1,737 | 1,758 | 1,737 | 1,754 | 14,600 |
| 2024/10/02 | 1,752 | 1,752 | 1,716 | 1,718 | 16,900 |
| 2024/10/01 | 1,745 | 1,772 | 1,731 | 1,762 | 20,600 |
| 2024/09/30 | 1,721 | 1,747 | 1,712 | 1,726 | 28,000 |
| 2024/09/27 | 1,745 | 1,763 | 1,736 | 1,753 | 44,400 |
| 2024/09/26 | 1,781 | 1,810 | 1,773 | 1,810 | 31,900 |
| 2024/09/25 | 1,776 | 1,782 | 1,764 | 1,777 | 32,900 |
| 2024/09/24 | 1,795 | 1,798 | 1,777 | 1,783 | 22,900 |
| 2024/09/20 | 1,793 | 1,800 | 1,773 | 1,788 | 27,300 |
| 2024/09/19 | 1,780 | 1,796 | 1,771 | 1,791 | 12,500 |
| 2024/09/18 | 1,771 | 1,784 | 1,756 | 1,779 | 17,000 |
| 2024/09/17 | 1,771 | 1,790 | 1,743 | 1,763 | 17,600 |
| 2024/09/13 | 1,766 | 1,777 | 1,750 | 1,771 | 17,500 |
| 2024/09/12 | 1,762 | 1,795 | 1,762 | 1,766 | 10,400 |
| 2024/09/11 | 1,801 | 1,802 | 1,739 | 1,753 | 25,500 |
| 2024/09/10 | 1,848 | 1,848 | 1,811 | 1,812 | 15,100 |
| 2024/09/09 | 1,811 | 1,840 | 1,811 | 1,826 | 21,800 |
| 2024/09/06 | 1,883 | 1,884 | 1,830 | 1,838 | 15,600 |
| 2024/09/05 | 1,870 | 1,891 | 1,848 | 1,869 | 16,800 |
| 2024/09/04 | 1,880 | 1,898 | 1,850 | 1,850 | 16,100 |
| 2024/09/03 | 1,891 | 1,912 | 1,885 | 1,899 | 16,200 |
| 2024/09/02 | 1,934 | 1,934 | 1,894 | 1,894 | 12,700 |
| 2024/08/30 | 1,919 | 1,934 | 1,903 | 1,907 | 8,500 |
| 2024/08/29 | 1,899 | 1,910 | 1,889 | 1,889 | 8,600 |
| 2024/08/28 | 1,907 | 1,907 | 1,882 | 1,899 | 6,000 |
| 2024/08/27 | 1,880 | 1,901 | 1,880 | 1,898 | 6,200 |
| 2024/08/26 | 1,875 | 1,877 | 1,860 | 1,871 | 10,400 |
| 2024/08/23 | 1,877 | 1,899 | 1,874 | 1,874 | 7,200 |
| 2024/08/22 | 1,882 | 1,891 | 1,870 | 1,877 | 8,700 |
| 2024/08/21 | 1,877 | 1,877 | 1,861 | 1,863 | 5,100 |
| 2024/08/20 | 1,869 | 1,879 | 1,837 | 1,877 | 10,700 |
| 2024/08/19 | 1,866 | 1,883 | 1,829 | 1,829 | 12,700 |
| 2024/08/16 | 1,884 | 1,884 | 1,852 | 1,866 | 9,500 |
| 2024/08/15 | 1,839 | 1,859 | 1,834 | 1,849 | 9,400 |
| 2024/08/14 | 1,834 | 1,868 | 1,811 | 1,841 | 14,300 |
| 2024/08/13 | 1,823 | 1,823 | 1,800 | 1,812 | 8,800 |
| 2024/08/09 | 1,823 | 1,823 | 1,762 | 1,783 | 15,300 |
| 2024/08/08 | 1,801 | 1,817 | 1,743 | 1,743 | 12,100 |
| 2024/08/07 | 1,749 | 1,899 | 1,746 | 1,805 | 33,800 |
| 2024/08/06 | 1,718 | 1,799 | 1,718 | 1,741 | 13,900 |
| 2024/08/05 | 1,800 | 1,843 | 1,650 | 1,660 | 52,800 |
| 2024/08/02 | 1,975 | 1,975 | 1,900 | 1,900 | 24,600 |
| 2024/08/01 | 2,064 | 2,083 | 2,006 | 2,006 | 16,200 |
| 2024/07/31 | 2,052 | 2,085 | 2,048 | 2,085 | 7,800 |
| 2024/07/30 | 2,079 | 2,093 | 2,065 | 2,077 | 13,000 |
| 2024/07/29 | 2,061 | 2,088 | 2,039 | 2,081 | 11,000 |
| 2024/07/26 | 2,014 | 2,038 | 2,014 | 2,023 | 7,000 |
| 2024/07/25 | 2,040 | 2,064 | 2,014 | 2,020 | 16,300 |
| 2024/07/24 | 2,068 | 2,091 | 2,048 | 2,048 | 6,800 |
| 2024/07/23 | 2,055 | 2,091 | 2,055 | 2,068 | 6,900 |
| 2024/07/22 | 2,074 | 2,092 | 2,060 | 2,064 | 5,900 |
| 2024/07/19 | 2,084 | 2,092 | 2,071 | 2,074 | 9,300 |
| 2024/07/18 | 2,065 | 2,089 | 2,065 | 2,084 | 13,600 |
| 2024/07/17 | 2,079 | 2,103 | 2,079 | 2,092 | 11,100 |
| 2024/07/16 | 2,097 | 2,099 | 2,085 | 2,093 | 5,400 |
| 2024/07/12 | 2,052 | 2,112 | 2,052 | 2,088 | 14,100 |
| 2024/07/11 | 2,054 | 2,075 | 2,044 | 2,072 | 11,400 |
| 2024/07/10 | 2,045 | 2,057 | 2,042 | 2,044 | 7,500 |
| 2024/07/09 | 2,071 | 2,071 | 2,043 | 2,045 | 6,900 |
| 2024/07/08 | 2,077 | 2,077 | 2,044 | 2,044 | 10,700 |
| 2024/07/05 | 2,088 | 2,089 | 2,067 | 2,073 | 7,800 |
| 2024/07/04 | 2,098 | 2,098 | 2,076 | 2,085 | 8,700 |
| 2024/07/03 | 2,090 | 2,090 | 2,067 | 2,077 | 4,500 |
| 2024/07/02 | 2,095 | 2,095 | 2,071 | 2,071 | 7,500 |
| 2024/07/01 | 2,098 | 2,098 | 2,081 | 2,090 | 4,300 |
| 2024/06/28 | 2,114 | 2,114 | 2,079 | 2,089 | 8,700 |
| 2024/06/27 | 2,098 | 2,109 | 2,091 | 2,109 | 14,300 |
| 2024/06/26 | 2,095 | 2,096 | 2,087 | 2,096 | 6,400 |
| 2024/06/25 | 2,084 | 2,090 | 2,079 | 2,087 | 7,700 |
| 2024/06/24 | 2,060 | 2,075 | 2,059 | 2,075 | 10,500 |
| 2024/06/21 | 2,034 | 2,060 | 2,032 | 2,060 | 6,100 |
| 2024/06/20 | 2,069 | 2,069 | 2,049 | 2,052 | 13,000 |
| 2024/06/19 | 2,054 | 2,055 | 2,045 | 2,055 | 3,900 |
| 2024/06/18 | 2,020 | 2,055 | 2,020 | 2,034 | 17,000 |
| 2024/06/17 | 2,019 | 2,019 | 1,999 | 2,012 | 7,200 |
| 2024/06/14 | 1,987 | 2,017 | 1,987 | 2,014 | 16,700 |
| 2024/06/13 | 2,009 | 2,009 | 1,991 | 1,994 | 10,200 |
| 2024/06/12 | 2,001 | 2,010 | 2,001 | 2,010 | 3,500 |
| 2024/06/11 | 2,013 | 2,018 | 2,003 | 2,008 | 2,900 |
| 2024/06/10 | 1,990 | 2,020 | 1,990 | 2,013 | 22,500 |
| 2024/06/07 | 1,980 | 1,989 | 1,977 | 1,989 | 2,700 |
| 2024/06/06 | 1,978 | 1,992 | 1,978 | 1,980 | 2,700 |
| 2024/06/05 | 1,970 | 1,993 | 1,970 | 1,993 | 4,100 |
| 2024/06/04 | 1,977 | 1,988 | 1,977 | 1,988 | 1,800 |
| 2024/06/03 | 1,997 | 1,997 | 1,978 | 1,983 | 3,700 |
| 2024/05/31 | 1,960 | 1,997 | 1,960 | 1,997 | 7,900 |
| 2024/05/30 | 1,972 | 2,008 | 1,960 | 1,989 | 34,600 |
| 2024/05/29 | 1,982 | 1,987 | 1,969 | 1,973 | 12,600 |
| 2024/05/28 | 1,972 | 1,984 | 1,967 | 1,978 | 10,800 |
| 2024/05/27 | 1,953 | 1,968 | 1,952 | 1,965 | 7,500 |
| 2024/05/24 | 1,940 | 1,964 | 1,940 | 1,950 | 4,800 |
| 2024/05/23 | 1,962 | 1,962 | 1,955 | 1,956 | 3,500 |
| 2024/05/22 | 1,948 | 1,964 | 1,946 | 1,959 | 12,800 |
| 2024/05/21 | 1,944 | 1,956 | 1,942 | 1,948 | 7,000 |
| 2024/05/20 | 1,938 | 1,944 | 1,930 | 1,944 | 8,900 |
| 2024/05/17 | 1,933 | 1,933 | 1,917 | 1,932 | 9,900 |
| 2024/05/16 | 1,951 | 1,951 | 1,900 | 1,921 | 27,000 |
| 2024/05/15 | 1,950 | 1,957 | 1,927 | 1,934 | 8,000 |
| 2024/05/14 | 1,923 | 1,948 | 1,923 | 1,943 | 15,400 |
| 2024/05/13 | 1,939 | 1,952 | 1,921 | 1,921 | 19,600 |
| 2024/05/10 | 1,969 | 2,002 | 1,930 | 1,939 | 65,800 |
| 2024/05/09 | 2,061 | 2,119 | 2,051 | 2,119 | 26,500 |
| 2024/05/08 | 2,105 | 2,105 | 2,076 | 2,078 | 21,100 |
| 2024/05/07 | 2,085 | 2,116 | 2,080 | 2,101 | 57,100 |
| 2024/05/02 | 2,070 | 2,080 | 2,058 | 2,076 | 32,000 |
| 2024/05/01 | 2,043 | 2,070 | 2,029 | 2,064 | 35,900 |
| 2024/04/30 | 2,009 | 2,046 | 2,004 | 2,046 | 32,500 |
| 2024/04/26 | 1,969 | 2,017 | 1,969 | 2,008 | 90,700 |
| 2024/04/25 | 1,958 | 1,980 | 1,951 | 1,969 | 18,200 |
| 2024/04/24 | 1,959 | 1,966 | 1,956 | 1,958 | 19,000 |
| 2024/04/23 | 1,960 | 1,968 | 1,952 | 1,958 | 15,400 |
| 2024/04/22 | 1,946 | 1,954 | 1,933 | 1,951 | 12,100 |
| 2024/04/19 | 1,950 | 1,951 | 1,922 | 1,930 | 22,600 |
| 2024/04/18 | 1,950 | 1,969 | 1,945 | 1,959 | 8,000 |
| 2024/04/17 | 1,980 | 1,980 | 1,942 | 1,945 | 18,700 |
| 2024/04/16 | 1,962 | 1,985 | 1,957 | 1,980 | 27,900 |
| 2024/04/15 | 1,971 | 1,989 | 1,965 | 1,980 | 20,700 |
| 2024/04/12 | 1,971 | 1,984 | 1,964 | 1,979 | 22,000 |
| 2024/04/11 | 1,961 | 1,976 | 1,956 | 1,970 | 11,600 |
| 2024/04/10 | 1,982 | 1,990 | 1,966 | 1,970 | 15,600 |
| 2024/04/09 | 1,980 | 1,987 | 1,971 | 1,983 | 15,800 |
| 2024/04/08 | 1,971 | 1,983 | 1,961 | 1,979 | 17,800 |
| 2024/04/05 | 1,964 | 1,982 | 1,962 | 1,970 | 7,200 |
| 2024/04/04 | 1,966 | 1,984 | 1,959 | 1,978 | 18,900 |
| 2024/04/03 | 1,977 | 1,982 | 1,953 | 1,965 | 17,700 |
| 2024/04/02 | 1,993 | 1,999 | 1,964 | 1,977 | 17,900 |
| 2024/04/01 | 2,020 | 2,020 | 1,976 | 1,993 | 14,900 |
| 2024/03/29 | 1,980 | 2,018 | 1,980 | 2,017 | 17,400 |
| 2024/03/28 | 1,989 | 2,003 | 1,977 | 1,990 | 27,300 |
| 2024/03/27 | 1,992 | 1,999 | 1,989 | 1,990 | 20,700 |
| 2024/03/26 | 1,959 | 1,993 | 1,959 | 1,993 | 22,400 |
| 2024/03/25 | 2,000 | 2,018 | 1,983 | 1,983 | 29,200 |
| 2024/03/22 | 1,995 | 2,005 | 1,981 | 2,005 | 24,200 |
| 2024/03/21 | 1,994 | 2,005 | 1,986 | 1,995 | 26,000 |
| 2024/03/19 | 1,953 | 1,991 | 1,950 | 1,983 | 28,300 |
| 2024/03/18 | 1,959 | 1,968 | 1,950 | 1,960 | 13,200 |
| 2024/03/15 | 1,957 | 1,961 | 1,940 | 1,959 | 12,000 |
| 2024/03/14 | 1,939 | 1,947 | 1,931 | 1,941 | 7,800 |
| 2024/03/13 | 1,955 | 1,965 | 1,934 | 1,945 | 9,300 |
| 2024/03/12 | 1,926 | 1,954 | 1,926 | 1,954 | 11,200 |
| 2024/03/11 | 1,938 | 1,947 | 1,926 | 1,936 | 17,100 |
| 2024/03/08 | 1,915 | 1,948 | 1,915 | 1,947 | 15,600 |
| 2024/03/07 | 1,928 | 1,928 | 1,919 | 1,921 | 9,200 |
| 2024/03/06 | 1,911 | 1,940 | 1,911 | 1,920 | 7,000 |
| 2024/03/05 | 1,915 | 1,932 | 1,915 | 1,920 | 7,900 |
| 2024/03/04 | 1,921 | 1,947 | 1,915 | 1,915 | 19,200 |
| 2024/03/01 | 1,930 | 1,938 | 1,907 | 1,930 | 20,100 |
| 2024/02/29 | 1,956 | 1,960 | 1,929 | 1,929 | 30,400 |
| 2024/02/28 | 1,947 | 1,973 | 1,947 | 1,956 | 13,600 |
| 2024/02/27 | 1,957 | 1,963 | 1,940 | 1,953 | 11,800 |
| 2024/02/26 | 1,965 | 1,974 | 1,954 | 1,965 | 15,200 |
| 2024/02/22 | 1,954 | 1,965 | 1,949 | 1,964 | 13,100 |
| 2024/02/21 | 1,974 | 1,983 | 1,956 | 1,960 | 10,000 |
| 2024/02/20 | 1,978 | 1,994 | 1,960 | 1,974 | 19,400 |
| 2024/02/19 | 1,940 | 1,958 | 1,929 | 1,955 | 12,800 |
| 2024/02/16 | 1,916 | 1,940 | 1,916 | 1,930 | 21,100 |
| 2024/02/15 | 1,918 | 1,930 | 1,916 | 1,916 | 15,500 |
| 2024/02/14 | 1,930 | 1,937 | 1,909 | 1,918 | 61,800 |
| 2024/02/13 | 1,880 | 1,946 | 1,880 | 1,941 | 53,400 |
| 2024/02/09 | 1,875 | 1,895 | 1,855 | 1,879 | 40,000 |
| 2024/02/08 | 1,878 | 1,913 | 1,860 | 1,896 | 136,200 |
| 2024/02/07 | 1,924 | 2,050 | 1,923 | 2,005 | 160,600 |
| 2024/02/06 | 1,936 | 1,936 | 1,913 | 1,913 | 9,000 |
| 2024/02/05 | 1,931 | 1,939 | 1,923 | 1,935 | 7,900 |
| 2024/02/02 | 1,921 | 1,938 | 1,907 | 1,929 | 9,100 |
| 2024/02/01 | 1,945 | 1,962 | 1,890 | 1,921 | 61,800 |
| 2024/01/31 | 1,939 | 1,980 | 1,936 | 1,954 | 25,700 |
| 2024/01/30 | 1,936 | 1,962 | 1,936 | 1,939 | 15,800 |
| 2024/01/29 | 1,911 | 1,944 | 1,911 | 1,936 | 8,100 |
| 2024/01/26 | 1,942 | 1,942 | 1,906 | 1,911 | 25,700 |
| 2024/01/25 | 1,952 | 1,952 | 1,930 | 1,946 | 19,900 |
| 2024/01/24 | 1,942 | 1,943 | 1,924 | 1,928 | 9,100 |
| 2024/01/23 | 1,933 | 1,969 | 1,933 | 1,942 | 10,800 |
| 2024/01/22 | 1,944 | 1,950 | 1,929 | 1,933 | 8,600 |
| 2024/01/19 | 1,947 | 1,947 | 1,917 | 1,918 | 9,800 |
| 2024/01/18 | 1,938 | 1,938 | 1,913 | 1,930 | 11,000 |
| 2024/01/17 | 1,935 | 1,952 | 1,917 | 1,918 | 10,200 |
| 2024/01/16 | 1,957 | 1,957 | 1,927 | 1,927 | 6,900 |
| 2024/01/15 | 1,937 | 1,959 | 1,937 | 1,955 | 9,500 |
| 2024/01/12 | 1,953 | 1,953 | 1,927 | 1,937 | 10,900 |
| 2024/01/11 | 1,943 | 1,953 | 1,943 | 1,953 | 6,500 |
| 2024/01/10 | 1,934 | 1,952 | 1,934 | 1,941 | 7,300 |
| 2024/01/09 | 1,947 | 1,969 | 1,941 | 1,951 | 9,200 |
| 2024/01/05 | 1,965 | 1,968 | 1,946 | 1,947 | 9,900 |
| 2024/01/04 | 1,935 | 1,960 | 1,932 | 1,960 | 10,700 |