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
2005/12/30 2,445 2,450 2,425 2,425 62,300
2005/12/29 2,450 2,450 2,420 2,440 92,100
2005/12/28 2,435 2,445 2,420 2,430 65,700
2005/12/27 2,460 2,460 2,430 2,435 87,500
2005/12/26 2,435 2,455 2,430 2,455 67,500
2005/12/22 2,415 2,440 2,410 2,435 87,300
2005/12/21 2,400 2,415 2,400 2,410 86,900
2005/12/20 2,395 2,420 2,390 2,400 124,200
2005/12/19 2,420 2,420 2,375 2,400 96,500
2005/12/16 2,435 2,435 2,395 2,400 123,200
2005/12/15 2,425 2,435 2,385 2,430 274,600
2005/12/14 2,395 2,415 2,355 2,410 267,400
2005/12/13 2,355 2,370 2,350 2,360 206,500
2005/12/12 2,355 2,375 2,340 2,345 252,900
2005/12/09 2,360 2,360 2,340 2,345 262,100
2005/12/08 2,400 2,405 2,350 2,360 267,400
2005/12/07 2,405 2,415 2,380 2,395 216,700
2005/12/06 2,425 2,430 2,395 2,395 198,600
2005/12/05 2,440 2,450 2,420 2,425 182,800
2005/12/02 2,470 2,470 2,420 2,425 254,400
2005/12/01 2,425 2,475 2,420 2,470 112,900
2005/11/30 2,430 2,450 2,415 2,415 120,200
2005/11/29 2,450 2,470 2,430 2,465 163,500
2005/11/28 2,480 2,485 2,420 2,450 250,300
2005/11/25 2,550 2,555 2,480 2,490 221,900
2005/11/24 2,700 2,700 2,560 2,580 174,000
2005/11/22 2,635 2,725 2,630 2,700 267,000
2005/11/21 2,585 2,690 2,575 2,635 298,100
2005/11/18 2,530 2,580 2,520 2,575 173,300
2005/11/17 2,520 2,560 2,495 2,550 191,100
2005/11/16 2,520 2,520 2,495 2,515 98,200
2005/11/15 2,480 2,515 2,470 2,515 83,200
2005/11/14 2,505 2,505 2,485 2,485 74,100
2005/11/11 2,510 2,520 2,485 2,500 96,100
2005/11/10 2,500 2,505 2,480 2,505 81,500
2005/11/09 2,500 2,500 2,480 2,480 58,700
2005/11/08 2,500 2,505 2,490 2,490 41,000
2005/11/07 2,485 2,510 2,485 2,500 51,300
2005/11/04 2,505 2,510 2,475 2,475 83,900
2005/11/02 2,500 2,515 2,490 2,490 92,100
2005/11/01 2,510 2,510 2,495 2,500 40,800
2005/10/31 2,515 2,515 2,490 2,505 119,200
2005/10/28 2,455 2,485 2,445 2,485 232,300
2005/10/27 2,430 2,450 2,425 2,430 113,600
2005/10/26 2,415 2,440 2,385 2,420 123,000
2005/10/25 2,370 2,415 2,370 2,395 89,900
2005/10/24 2,385 2,385 2,365 2,365 45,300
2005/10/21 2,365 2,390 2,355 2,375 65,100
2005/10/20 2,395 2,400 2,370 2,390 56,800
2005/10/19 2,370 2,385 2,350 2,360 104,800
2005/10/18 2,435 2,435 2,405 2,405 66,900
2005/10/17 2,430 2,430 2,400 2,410 61,700
2005/10/14 2,450 2,450 2,410 2,415 77,700
2005/10/13 2,435 2,450 2,420 2,450 119,900
2005/10/12 2,415 2,460 2,410 2,450 220,100
2005/10/11 2,420 2,420 2,385 2,405 100,400
2005/10/07 2,380 2,410 2,370 2,400 128,500
2005/10/06 2,385 2,390 2,360 2,365 77,600
2005/10/05 2,400 2,400 2,370 2,385 100,500
2005/10/04 2,385 2,395 2,375 2,395 133,600
2005/10/03 2,345 2,400 2,330 2,385 155,200
2005/09/30 2,390 2,390 2,340 2,340 97,800
2005/09/29 2,380 2,385 2,335 2,385 120,200
2005/09/28 2,400 2,400 2,375 2,375 121,700
2005/09/27 2,390 2,415 2,365 2,400 173,800
2005/09/26 2,465 2,480 2,465 2,465 203,900
2005/09/22 2,470 2,480 2,455 2,455 223,400
2005/09/21 2,450 2,465 2,445 2,460 137,600
2005/09/20 2,440 2,450 2,435 2,445 116,500
2005/09/16 2,430 2,435 2,425 2,425 67,800
2005/09/15 2,400 2,425 2,400 2,425 130,200
2005/09/14 2,400 2,410 2,395 2,395 107,900
2005/09/13 2,385 2,425 2,385 2,415 209,700
2005/09/12 2,380 2,395 2,375 2,380 117,500
2005/09/09 2,375 2,380 2,370 2,380 179,300
2005/09/08 2,380 2,385 2,370 2,375 116,300
2005/09/07 2,385 2,390 2,360 2,370 133,000
2005/09/06 2,385 2,395 2,380 2,380 190,100
2005/09/05 2,385 2,395 2,380 2,385 144,800
2005/09/02 2,380 2,390 2,375 2,380 155,600
2005/09/01 2,385 2,390 2,375 2,380 72,200
2005/08/31 2,370 2,380 2,370 2,375 129,800
2005/08/30 2,360 2,365 2,350 2,360 135,800
2005/08/29 2,360 2,360 2,330 2,340 115,600
2005/08/26 2,370 2,375 2,350 2,355 139,700
2005/08/25 2,340 2,365 2,325 2,360 219,500
2005/08/24 2,330 2,340 2,320 2,335 177,400
2005/08/23 2,360 2,365 2,330 2,330 222,100
2005/08/22 2,340 2,370 2,340 2,355 159,300
2005/08/19 2,320 2,340 2,320 2,320 405,100
2005/08/18 2,450 2,465 2,300 2,315 575,600
2005/08/17 2,545 2,545 2,495 2,500 142,800
2005/08/16 2,520 2,540 2,505 2,540 73,300
2005/08/15 2,520 2,535 2,500 2,510 114,800
2005/08/12 2,505 2,530 2,485 2,530 115,900
2005/08/11 2,495 2,510 2,470 2,505 90,700
2005/08/10 2,455 2,490 2,440 2,490 72,400
2005/08/09 2,385 2,440 2,385 2,435 103,600
2005/08/08 2,400 2,425 2,365 2,410 143,400
2005/08/05 2,455 2,465 2,430 2,430 105,200
2005/08/04 2,490 2,490 2,430 2,455 160,900
2005/08/03 2,495 2,500 2,475 2,495 86,500
2005/08/02 2,500 2,505 2,480 2,490 103,400
2005/08/01 2,500 2,510 2,485 2,490 124,800
2005/07/29 2,455 2,480 2,450 2,475 89,500
2005/07/28 2,465 2,475 2,445 2,450 50,200
2005/07/27 2,450 2,485 2,440 2,450 100,700
2005/07/26 2,445 2,450 2,425 2,430 73,300
2005/07/25 2,440 2,450 2,425 2,445 58,800
2005/07/22 2,450 2,455 2,430 2,445 83,200
2005/07/21 2,465 2,465 2,435 2,450 110,900
2005/07/20 2,485 2,505 2,455 2,475 253,200
2005/07/19 2,440 2,460 2,425 2,450 87,000
2005/07/15 2,445 2,455 2,435 2,445 107,700
2005/07/14 2,430 2,455 2,430 2,440 117,000
2005/07/13 2,455 2,455 2,415 2,430 157,800
2005/07/12 2,445 2,465 2,435 2,455 106,100
2005/07/11 2,490 2,490 2,445 2,465 110,800
2005/07/08 2,490 2,490 2,435 2,450 119,100
2005/07/07 2,510 2,510 2,475 2,485 93,100
2005/07/06 2,520 2,525 2,460 2,475 222,100
2005/07/05 2,475 2,535 2,475 2,515 215,400
2005/07/04 2,470 2,475 2,455 2,475 156,100
2005/07/01 2,435 2,460 2,420 2,435 161,600
2005/06/30 2,370 2,410 2,365 2,400 90,400
2005/06/29 2,375 2,375 2,350 2,365 71,300
2005/06/28 2,360 2,360 2,345 2,350 51,500
2005/06/27 2,375 2,375 2,330 2,340 94,300
2005/06/24 2,355 2,375 2,350 2,375 89,400
2005/06/23 2,380 2,400 2,370 2,375 89,200
2005/06/22 2,375 2,380 2,355 2,375 151,000
2005/06/21 2,450 2,450 2,345 2,375 339,000
2005/06/20 2,440 2,480 2,425 2,465 110,100
2005/06/17 2,385 2,425 2,385 2,410 98,700
2005/06/16 2,380 2,395 2,375 2,380 93,900
2005/06/15 2,365 2,365 2,340 2,360 142,800
2005/06/14 2,325 2,335 2,320 2,330 89,800
2005/06/13 2,320 2,340 2,320 2,320 77,700
2005/06/10 2,300 2,315 2,290 2,310 75,900
2005/06/09 2,310 2,310 2,270 2,285 57,800
2005/06/08 2,290 2,315 2,270 2,315 66,200
2005/06/07 2,270 2,280 2,250 2,270 50,800
2005/06/06 2,290 2,290 2,265 2,275 52,500
2005/06/03 2,320 2,320 2,285 2,300 58,400
2005/06/02 2,360 2,360 2,305 2,320 65,600
2005/06/01 2,340 2,340 2,305 2,320 83,000
2005/05/31 2,305 2,340 2,300 2,315 120,600
2005/05/30 2,285 2,305 2,270 2,280 85,700
2005/05/27 2,305 2,305 2,285 2,300 95,800
2005/05/26 2,320 2,320 2,280 2,300 86,400
2005/05/25 2,360 2,380 2,325 2,325 44,600
2005/05/24 2,370 2,375 2,360 2,360 42,600
2005/05/23 2,395 2,395 2,370 2,380 40,900
2005/05/20 2,360 2,415 2,360 2,400 56,000
2005/05/19 2,380 2,405 2,355 2,360 56,200
2005/05/18 2,380 2,410 2,365 2,370 52,000
2005/05/17 2,425 2,455 2,330 2,350 61,500
2005/05/16 2,425 2,450 2,415 2,415 26,700
2005/05/13 2,455 2,470 2,415 2,445 53,000
2005/05/12 2,490 2,505 2,450 2,450 40,200
2005/05/11 2,450 2,510 2,415 2,500 89,800
2005/05/10 2,470 2,500 2,465 2,470 46,800
2005/05/09 2,495 2,520 2,475 2,510 102,700
2005/05/06 2,455 2,455 2,410 2,430 111,900
2005/05/02 2,450 2,510 2,425 2,450 112,300
2005/04/28 2,530 2,530 2,495 2,500 53,300
2005/04/27 2,505 2,535 2,485 2,510 44,200
2005/04/26 2,530 2,540 2,490 2,505 37,400
2005/04/25 2,505 2,530 2,485 2,490 61,600
2005/04/22 2,555 2,560 2,500 2,530 122,300
2005/04/21 2,440 2,495 2,360 2,475 93,400
2005/04/20 2,495 2,550 2,470 2,520 135,900
2005/04/19 2,425 2,425 2,380 2,405 158,100
2005/04/18 2,500 2,500 2,360 2,420 123,800
2005/04/15 2,555 2,575 2,520 2,530 62,600
2005/04/14 2,540 2,565 2,515 2,560 60,200
2005/04/13 2,570 2,570 2,535 2,550 49,400
2005/04/12 2,580 2,590 2,565 2,585 39,300
2005/04/11 2,585 2,610 2,555 2,575 103,900
2005/04/08 2,660 2,660 2,610 2,625 37,200
2005/04/07 2,625 2,655 2,610 2,655 42,100
2005/04/06 2,650 2,670 2,625 2,655 59,000
2005/04/05 2,635 2,670 2,620 2,650 58,900
2005/04/04 2,590 2,650 2,590 2,635 39,800
2005/04/01 2,555 2,660 2,550 2,660 101,200
2005/03/31 2,600 2,600 2,520 2,595 111,600
2005/03/30 2,600 2,620 2,575 2,600 55,000
2005/03/29 2,630 2,630 2,560 2,565 61,700
2005/03/28 2,690 2,690 2,615 2,630 60,700
2005/03/25 2,720 2,730 2,685 2,715 83,100
2005/03/24 2,735 2,740 2,715 2,725 97,700
2005/03/23 2,740 2,750 2,710 2,735 97,500
2005/03/22 2,750 2,770 2,735 2,765 94,400
2005/03/18 2,735 2,755 2,720 2,755 100,400
2005/03/17 2,735 2,735 2,690 2,725 64,300
2005/03/16 2,675 2,755 2,670 2,740 221,600
2005/03/15 2,650 2,655 2,610 2,635 99,100
2005/03/14 2,695 2,700 2,625 2,665 105,400
2005/03/11 2,665 2,695 2,645 2,680 185,700
2005/03/10 2,630 2,670 2,610 2,625 124,700
2005/03/09 2,690 2,690 2,640 2,645 81,000
2005/03/08 2,715 2,720 2,695 2,695 106,200
2005/03/07 2,695 2,720 2,695 2,715 33,300
2005/03/04 2,695 2,735 2,675 2,725 84,600
2005/03/03 2,725 2,730 2,660 2,705 108,400
2005/03/02 2,685 2,725 2,655 2,720 168,500
2005/03/01 2,660 2,665 2,635 2,645 66,500
2005/02/28 2,635 2,665 2,605 2,630 67,700
2005/02/25 2,640 2,675 2,630 2,640 116,500
2005/02/24 2,615 2,635 2,590 2,625 149,200
2005/02/23 2,535 2,600 2,520 2,595 278,500
2005/02/22 2,555 2,560 2,500 2,505 214,600
2005/02/21 2,595 2,600 2,565 2,565 103,800
2005/02/18 2,590 2,650 2,555 2,585 144,500
2005/02/17 2,715 2,720 2,605 2,620 167,100
2005/02/16 2,685 2,720 2,665 2,710 105,800
2005/02/15 2,660 2,700 2,635 2,685 101,800
2005/02/14 2,665 2,680 2,635 2,650 45,200
2005/02/10 2,660 2,665 2,590 2,650 50,600
2005/02/09 2,690 2,690 2,635 2,660 94,500
2005/02/08 2,630 2,670 2,600 2,650 75,700
2005/02/07 2,600 2,625 2,585 2,595 83,100
2005/02/04 2,575 2,595 2,555 2,580 92,900
2005/02/03 2,550 2,575 2,530 2,575 150,100
2005/02/02 2,595 2,595 2,530 2,585 288,000
2005/02/01 2,470 2,600 2,435 2,600 228,700
2005/01/31 2,505 2,505 2,455 2,455 173,300
2005/01/28 2,485 2,510 2,470 2,510 107,900
2005/01/27 2,440 2,475 2,430 2,465 70,800
2005/01/26 2,425 2,445 2,410 2,420 43,200
2005/01/25 2,450 2,460 2,415 2,440 34,400
2005/01/24 2,445 2,465 2,420 2,445 51,000
2005/01/21 2,485 2,485 2,430 2,445 60,700
2005/01/20 2,445 2,460 2,410 2,445 72,800
2005/01/19 2,470 2,475 2,450 2,470 95,100
2005/01/18 2,425 2,500 2,420 2,490 265,500
2005/01/17 2,360 2,455 2,360 2,420 196,100
2005/01/14 2,250 2,355 2,245 2,340 135,500
2005/01/13 2,255 2,265 2,240 2,245 50,600
2005/01/12 2,290 2,295 2,275 2,275 60,400
2005/01/11 2,335 2,340 2,310 2,315 77,500
2005/01/07 2,320 2,330 2,300 2,325 40,700
2005/01/06 2,320 2,350 2,280 2,305 120,400
2005/01/05 2,360 2,380 2,355 2,355 103,700
2005/01/04 2,355 2,370 2,325 2,355 42,100

このページの先頭へ