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
2026/07/07 2,090 2,098 2,076 2,098 16,300
2026/07/06 2,075 2,082 2,063 2,082 26,200
2026/07/03 2,066 2,088 2,058 2,070 22,000
2026/07/02 2,040 2,080 2,010 2,070 29,500
2026/07/01 1,990 2,014 1,990 2,010 15,900
2026/06/30 2,036 2,036 1,990 1,990 8,400
2026/06/29 2,005 2,047 2,005 2,016 14,700
2026/06/26 1,996 2,015 1,996 2,015 6,100
2026/06/25 2,010 2,020 2,001 2,007 3,700
2026/06/24 1,999 2,029 1,998 2,010 9,300
2026/06/23 2,012 2,018 2,001 2,012 10,500
2026/06/22 2,029 2,036 2,009 2,013 6,300
2026/06/19 2,029 2,029 2,008 2,024 12,000
2026/06/18 2,021 2,036 2,010 2,021 12,800
2026/06/17 1,982 2,027 1,982 2,020 19,900
2026/06/16 1,946 1,999 1,932 1,982 23,900
2026/06/15 1,957 1,970 1,946 1,946 9,500
2026/06/12 1,966 1,973 1,948 1,959 16,000
2026/06/11 1,970 1,973 1,947 1,970 14,900
2026/06/10 1,954 1,970 1,949 1,970 15,700
2026/06/09 1,944 1,970 1,936 1,943 9,900
2026/06/08 1,933 1,966 1,933 1,944 15,800
2026/06/05 1,926 1,968 1,926 1,958 8,900
2026/06/04 1,932 1,940 1,923 1,928 12,400
2026/06/03 1,919 1,941 1,918 1,941 13,500
2026/06/02 1,929 1,942 1,911 1,934 30,800
2026/06/01 1,973 1,973 1,929 1,929 32,300
2026/05/29 1,970 1,985 1,965 1,965 14,700
2026/05/28 1,956 1,975 1,954 1,975 16,500
2026/05/27 1,945 1,955 1,933 1,949 16,400
2026/05/26 1,934 1,955 1,931 1,945 15,400
2026/05/25 1,950 1,958 1,934 1,946 19,400
2026/05/22 1,958 1,958 1,925 1,934 23,700
2026/05/21 1,980 1,983 1,952 1,958 12,400
2026/05/20 1,983 1,983 1,952 1,980 30,300
2026/05/19 1,953 1,982 1,951 1,977 40,500
2026/05/18 1,967 1,975 1,943 1,943 39,600
2026/05/15 1,984 1,991 1,964 1,979 35,300
2026/05/14 2,009 2,014 1,972 1,972 54,800
2026/05/13 2,029 2,043 2,029 2,032 10,500
2026/05/12 2,001 2,017 2,001 2,017 12,000
2026/05/11 2,000 2,015 1,993 2,000 15,500
2026/05/08 2,007 2,013 2,003 2,003 23,700
2026/05/07 2,020 2,030 2,009 2,012 10,800
2026/05/01 2,017 2,026 2,005 2,020 14,100
2026/04/30 2,026 2,026 2,003 2,017 38,200
2026/04/28 2,032 2,052 2,026 2,026 117,000
2026/04/27 2,041 2,051 2,029 2,032 20,300
2026/04/24 2,042 2,060 2,042 2,048 15,400
2026/04/23 2,056 2,065 2,045 2,048 11,200
2026/04/22 2,078 2,078 2,064 2,066 12,200
2026/04/21 2,097 2,097 2,076 2,078 13,600
2026/04/20 2,105 2,105 2,079 2,084 12,300
2026/04/17 2,100 2,105 2,093 2,097 8,100
2026/04/16 2,114 2,121 2,097 2,101 12,700
2026/04/15 2,099 2,118 2,098 2,111 22,900
2026/04/14 2,083 2,102 2,083 2,084 25,700
2026/04/13 2,071 2,083 2,058 2,076 18,600
2026/04/10 2,085 2,092 2,061 2,071 18,300
2026/04/09 2,084 2,093 2,069 2,072 18,200
2026/04/08 2,100 2,109 2,076 2,088 27,700
2026/04/07 2,082 2,094 2,071 2,088 19,800
2026/04/06 2,069 2,080 2,067 2,070 20,100
2026/04/03 2,054 2,083 2,054 2,069 10,500
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

このページの先頭へ