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

パリミキホールディングス(7455)の株価時系列情報

パリミキホールディングス(7455)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
2004/12/30 2,345 2,350 2,330 2,330 31,600
2004/12/29 2,335 2,335 2,300 2,325 47,300
2004/12/28 2,285 2,315 2,280 2,300 21,100
2004/12/27 2,310 2,340 2,280 2,320 84,300
2004/12/24 2,270 2,335 2,270 2,325 111,400
2004/12/22 2,255 2,265 2,245 2,260 58,500
2004/12/21 2,205 2,245 2,205 2,245 76,600
2004/12/20 2,195 2,215 2,165 2,205 57,800
2004/12/17 2,145 2,200 2,135 2,200 79,100
2004/12/16 2,135 2,155 2,125 2,140 27,000
2004/12/15 2,150 2,150 2,125 2,135 17,000
2004/12/14 2,145 2,160 2,125 2,140 22,700
2004/12/13 2,115 2,150 2,115 2,125 24,900
2004/12/10 2,140 2,170 2,120 2,170 144,900
2004/12/09 2,135 2,135 2,095 2,105 42,500
2004/12/08 2,150 2,150 2,120 2,135 75,200
2004/12/07 2,140 2,145 2,120 2,135 77,300
2004/12/06 2,175 2,175 2,095 2,130 116,200
2004/12/03 2,160 2,175 2,145 2,170 129,100
2004/12/02 2,220 2,220 2,170 2,185 84,900
2004/12/01 2,225 2,230 2,180 2,220 69,300
2004/11/30 2,210 2,250 2,130 2,220 52,000
2004/11/29 2,220 2,220 2,160 2,200 104,800
2004/11/26 2,190 2,245 2,185 2,245 141,900
2004/11/25 2,165 2,185 2,145 2,175 34,500
2004/11/24 2,175 2,175 2,135 2,145 29,000
2004/11/22 2,150 2,165 2,125 2,160 76,500
2004/11/19 2,210 2,215 2,180 2,200 83,600
2004/11/18 2,180 2,200 2,170 2,200 98,800
2004/11/17 2,125 2,185 2,125 2,165 74,500
2004/11/16 2,170 2,170 2,120 2,120 54,100
2004/11/15 2,175 2,180 2,145 2,175 41,600
2004/11/12 2,125 2,180 2,110 2,145 73,000
2004/11/11 2,100 2,205 2,080 2,165 191,800
2004/11/10 2,120 2,135 2,045 2,060 204,800
2004/11/09 2,140 2,145 2,105 2,120 34,100
2004/11/08 2,195 2,195 2,140 2,145 67,000
2004/11/05 2,200 2,205 2,145 2,155 94,200
2004/11/04 2,230 2,230 2,140 2,190 146,200
2004/11/02 2,135 2,255 2,130 2,230 401,900
2004/11/01 2,070 2,110 2,040 2,085 181,300
2004/10/29 2,070 2,070 2,025 2,040 44,500
2004/10/28 2,040 2,070 2,040 2,040 43,000
2004/10/27 2,040 2,050 2,000 2,040 45,000
2004/10/26 2,055 2,085 2,035 2,040 56,200
2004/10/25 2,055 2,095 2,055 2,055 38,900
2004/10/22 2,050 2,095 2,050 2,065 49,200
2004/10/21 2,080 2,080 2,030 2,035 73,400
2004/10/20 2,075 2,090 2,055 2,065 49,700
2004/10/19 2,100 2,110 2,075 2,075 47,700
2004/10/18 2,120 2,120 2,075 2,090 40,100
2004/10/15 2,050 2,120 2,025 2,100 86,000
2004/10/14 2,160 2,160 2,045 2,070 124,600
2004/10/13 2,165 2,190 2,155 2,160 68,500
2004/10/12 2,215 2,220 2,150 2,155 59,000
2004/10/08 2,220 2,230 2,205 2,210 26,100
2004/10/07 2,255 2,255 2,220 2,220 37,600
2004/10/06 2,270 2,270 2,225 2,255 56,500
2004/10/05 2,270 2,290 2,230 2,270 72,800
2004/10/04 2,245 2,265 2,225 2,265 57,100
2004/10/01 2,215 2,245 2,205 2,225 48,400
2004/09/30 2,220 2,270 2,195 2,225 84,900
2004/09/29 2,215 2,225 2,180 2,205 67,800
2004/09/28 2,200 2,210 2,165 2,175 73,900
2004/09/27 2,270 2,275 2,185 2,230 96,700
2004/09/24 2,300 2,310 2,280 2,290 77,100
2004/09/22 2,310 2,330 2,270 2,295 58,700
2004/09/21 2,330 2,345 2,315 2,315 36,900
2004/09/17 2,325 2,340 2,320 2,325 37,400
2004/09/16 2,320 2,350 2,320 2,320 41,400
2004/09/15 2,345 2,380 2,320 2,330 78,600
2004/09/14 2,390 2,390 2,350 2,360 81,600
2004/09/13 2,360 2,380 2,360 2,365 31,100
2004/09/10 2,380 2,385 2,350 2,360 99,900
2004/09/09 2,395 2,405 2,365 2,380 37,700
2004/09/08 2,405 2,425 2,385 2,385 52,400
2004/09/07 2,420 2,420 2,390 2,390 36,200
2004/09/06 2,385 2,435 2,360 2,420 37,600
2004/09/03 2,395 2,425 2,350 2,375 60,500
2004/09/02 2,360 2,370 2,350 2,370 31,100
2004/09/01 2,360 2,365 2,335 2,340 36,100
2004/08/31 2,370 2,370 2,330 2,345 30,200
2004/08/30 2,370 2,370 2,340 2,365 37,000
2004/08/27 2,345 2,360 2,335 2,355 25,600
2004/08/26 2,355 2,365 2,325 2,345 38,200
2004/08/25 2,315 2,345 2,315 2,340 61,600
2004/08/24 2,360 2,360 2,310 2,315 78,100
2004/08/23 2,315 2,365 2,315 2,355 69,000
2004/08/20 2,375 2,375 2,345 2,355 59,000
2004/08/19 2,365 2,365 2,325 2,355 78,000
2004/08/18 2,340 2,375 2,320 2,360 53,400
2004/08/17 2,295 2,370 2,280 2,335 107,300
2004/08/16 2,320 2,320 2,205 2,225 89,600
2004/08/13 2,330 2,355 2,280 2,340 96,300
2004/08/12 2,335 2,350 2,310 2,325 25,700
2004/08/11 2,350 2,365 2,325 2,365 27,900
2004/08/10 2,350 2,350 2,315 2,335 54,900
2004/08/09 2,385 2,390 2,330 2,345 48,300
2004/08/06 2,330 2,360 2,320 2,330 28,500
2004/08/05 2,400 2,415 2,315 2,325 59,000
2004/08/04 2,380 2,385 2,310 2,330 115,200
2004/08/03 2,425 2,430 2,370 2,375 63,100
2004/08/02 2,430 2,445 2,415 2,425 83,800
2004/07/30 2,460 2,470 2,450 2,465 26,700
2004/07/29 2,445 2,450 2,420 2,440 39,800
2004/07/28 2,470 2,475 2,410 2,410 88,200
2004/07/27 2,470 2,475 2,425 2,430 36,500
2004/07/26 2,460 2,470 2,445 2,450 56,600
2004/07/23 2,440 2,450 2,415 2,445 42,100
2004/07/22 2,415 2,450 2,415 2,425 32,700
2004/07/21 2,435 2,470 2,425 2,460 32,000
2004/07/20 2,420 2,445 2,405 2,415 42,500
2004/07/16 2,385 2,420 2,375 2,415 27,600
2004/07/15 2,370 2,410 2,370 2,390 31,900
2004/07/14 2,440 2,440 2,365 2,365 44,700
2004/07/13 2,445 2,445 2,400 2,420 64,800
2004/07/12 2,430 2,440 2,405 2,415 53,300
2004/07/09 2,415 2,415 2,355 2,370 51,500
2004/07/08 2,335 2,355 2,330 2,335 53,500
2004/07/07 2,320 2,350 2,315 2,330 78,300
2004/07/06 2,350 2,365 2,320 2,320 44,700
2004/07/05 2,370 2,380 2,310 2,315 113,900
2004/07/02 2,435 2,435 2,380 2,400 49,200
2004/07/01 2,470 2,470 2,410 2,430 29,600
2004/06/30 2,455 2,465 2,430 2,455 46,200
2004/06/29 2,430 2,430 2,380 2,430 39,600
2004/06/28 2,385 2,430 2,380 2,430 28,300
2004/06/25 2,405 2,410 2,385 2,390 26,900
2004/06/24 2,400 2,400 2,365 2,375 55,600
2004/06/23 2,380 2,395 2,325 2,340 70,700
2004/06/22 2,400 2,400 2,375 2,380 27,200
2004/06/21 2,435 2,435 2,375 2,380 37,500
2004/06/18 2,380 2,410 2,330 2,370 51,600
2004/06/17 2,420 2,445 2,380 2,415 58,100
2004/06/16 2,410 2,450 2,410 2,420 40,400
2004/06/15 2,445 2,450 2,410 2,415 41,200
2004/06/14 2,445 2,485 2,445 2,450 28,300
2004/06/11 2,445 2,515 2,430 2,465 126,500
2004/06/10 2,430 2,480 2,420 2,475 52,500
2004/06/09 2,510 2,520 2,475 2,480 33,100
2004/06/08 2,490 2,520 2,475 2,505 49,900
2004/06/07 2,455 2,490 2,425 2,485 72,100
2004/06/04 2,405 2,430 2,395 2,415 32,300
2004/06/03 2,450 2,450 2,360 2,380 32,600
2004/06/02 2,445 2,445 2,405 2,435 34,600
2004/06/01 2,400 2,450 2,390 2,415 59,000
2004/05/31 2,395 2,425 2,355 2,360 56,300
2004/05/28 2,365 2,395 2,355 2,395 98,000
2004/05/27 2,390 2,395 2,355 2,360 108,200
2004/05/26 2,385 2,395 2,360 2,385 114,000
2004/05/25 2,470 2,480 2,340 2,345 151,300
2004/05/24 2,525 2,600 2,470 2,510 30,100
2004/05/21 2,440 2,515 2,440 2,485 21,800
2004/05/20 2,395 2,470 2,365 2,440 30,800
2004/05/19 2,385 2,480 2,380 2,435 41,200
2004/05/18 2,300 2,400 2,300 2,340 40,600
2004/05/17 2,375 2,415 2,355 2,360 42,100
2004/05/14 2,510 2,510 2,355 2,415 55,700
2004/05/13 2,500 2,590 2,455 2,470 56,500
2004/05/12 2,475 2,530 2,440 2,520 51,500
2004/05/11 2,500 2,535 2,380 2,480 171,400
2004/05/10 2,595 2,595 2,505 2,525 141,000
2004/05/07 2,550 2,635 2,545 2,555 85,400
2004/05/06 2,600 2,625 2,550 2,550 67,200
2004/04/30 2,570 2,580 2,480 2,575 72,000
2004/04/28 2,605 2,650 2,585 2,590 67,200
2004/04/27 2,605 2,645 2,570 2,585 42,600
2004/04/26 2,590 2,660 2,590 2,630 89,000
2004/04/23 2,610 2,610 2,555 2,585 81,200
2004/04/22 2,550 2,630 2,550 2,570 60,200
2004/04/21 2,620 2,620 2,570 2,580 60,200
2004/04/20 2,655 2,655 2,600 2,620 46,600
2004/04/19 2,670 2,670 2,570 2,615 53,400
2004/04/16 2,645 2,680 2,590 2,670 69,100
2004/04/15 2,690 2,690 2,480 2,590 87,600
2004/04/14 2,685 2,695 2,610 2,685 57,400
2004/04/13 2,670 2,695 2,645 2,685 52,900
2004/04/12 2,560 2,650 2,560 2,635 35,300
2004/04/09 2,640 2,640 2,560 2,615 55,800
2004/04/08 2,685 2,690 2,610 2,635 48,500
2004/04/07 2,665 2,695 2,650 2,680 60,500
2004/04/06 2,690 2,700 2,655 2,700 61,300
2004/04/05 2,695 2,695 2,660 2,670 109,500
2004/04/02 2,620 2,650 2,600 2,620 84,100
2004/04/01 2,635 2,635 2,570 2,605 44,400
2004/03/31 2,595 2,610 2,555 2,610 35,400
2004/03/30 2,620 2,620 2,545 2,595 45,200
2004/03/29 2,550 2,600 2,520 2,580 42,400
2004/03/26 2,540 2,570 2,505 2,560 103,800
2004/03/25 2,505 2,590 2,465 2,565 83,000
2004/03/24 2,560 2,560 2,480 2,500 103,300
2004/03/23 2,550 2,580 2,515 2,560 51,100
2004/03/22 2,625 2,625 2,550 2,575 80,900
2004/03/19 2,630 2,640 2,570 2,585 73,100
2004/03/18 2,670 2,720 2,650 2,670 112,100
2004/03/17 2,595 2,675 2,570 2,665 85,700
2004/03/16 2,530 2,585 2,530 2,570 56,900
2004/03/15 2,490 2,570 2,490 2,540 57,800
2004/03/12 2,475 2,525 2,450 2,465 94,300
2004/03/11 2,490 2,520 2,415 2,475 115,000
2004/03/10 2,535 2,565 2,510 2,530 96,300
2004/03/09 2,480 2,540 2,475 2,535 149,700
2004/03/08 2,430 2,535 2,430 2,475 98,900
2004/03/05 2,365 2,420 2,355 2,415 135,300
2004/03/04 2,325 2,400 2,285 2,380 125,000
2004/03/03 2,250 2,310 2,240 2,285 203,600
2004/03/02 2,325 2,330 2,180 2,235 301,300
2004/03/01 2,260 2,400 2,260 2,395 151,400
2004/02/27 2,195 2,260 2,190 2,255 77,100
2004/02/26 2,180 2,190 2,155 2,190 43,700
2004/02/25 2,185 2,185 2,120 2,170 44,000
2004/02/24 2,125 2,170 2,120 2,155 80,600
2004/02/23 2,115 2,155 2,115 2,145 65,800
2004/02/20 2,120 2,125 2,105 2,115 66,000
2004/02/19 2,155 2,170 2,120 2,125 55,900
2004/02/18 2,205 2,250 2,120 2,135 130,100
2004/02/17 2,250 2,260 2,205 2,215 48,900
2004/02/16 2,220 2,245 2,205 2,215 76,500
2004/02/13 2,245 2,245 2,215 2,215 45,400
2004/02/12 2,280 2,280 2,235 2,240 39,000
2004/02/10 2,315 2,315 2,210 2,260 66,300
2004/02/09 2,300 2,340 2,290 2,315 54,300
2004/02/06 2,290 2,325 2,250 2,310 89,500
2004/02/05 2,270 2,350 2,250 2,330 336,100
2004/02/04 2,230 2,255 2,220 2,255 62,400
2004/02/03 2,270 2,275 2,210 2,255 53,200
2004/02/02 2,260 2,270 2,250 2,265 61,500
2004/01/30 2,220 2,275 2,215 2,270 166,500
2004/01/29 2,150 2,215 2,140 2,160 138,300
2004/01/28 2,185 2,190 2,135 2,150 97,900
2004/01/27 2,100 2,265 2,095 2,250 217,600
2004/01/26 2,100 2,180 2,050 2,140 104,200
2004/01/23 2,120 2,120 2,080 2,100 77,800
2004/01/22 2,130 2,150 2,115 2,125 79,600
2004/01/21 2,170 2,185 2,130 2,140 86,600
2004/01/20 2,170 2,225 2,170 2,200 28,900
2004/01/19 2,205 2,270 2,185 2,210 77,000
2004/01/16 2,235 2,280 2,225 2,245 76,500
2004/01/15 2,210 2,210 2,180 2,190 65,300
2004/01/14 2,280 2,280 2,205 2,210 54,500
2004/01/13 2,290 2,290 2,270 2,275 54,900
2004/01/09 2,335 2,375 2,265 2,290 183,700
2004/01/08 2,340 2,445 2,340 2,385 252,600
2004/01/07 2,235 2,320 2,220 2,295 111,800
2004/01/06 2,240 2,270 2,215 2,235 119,500
2004/01/05 2,130 2,170 2,130 2,160 45,000

このページの先頭へ