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

このページの先頭へ