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
2006/12/29 2,165 2,165 2,145 2,155 42,100
2006/12/28 2,140 2,165 2,120 2,145 77,100
2006/12/27 2,120 2,130 2,115 2,120 53,600
2006/12/26 2,100 2,110 2,085 2,100 43,500
2006/12/25 2,105 2,115 2,090 2,095 56,600
2006/12/22 2,120 2,120 2,070 2,085 110,200
2006/12/21 2,120 2,125 2,095 2,105 70,400
2006/12/20 2,080 2,110 2,080 2,105 75,700
2006/12/19 2,085 2,100 2,060 2,065 69,800
2006/12/18 2,110 2,110 2,055 2,085 196,000
2006/12/15 2,130 2,135 2,105 2,115 62,500
2006/12/14 2,125 2,125 2,090 2,110 71,600
2006/12/13 2,125 2,140 2,090 2,105 115,400
2006/12/12 2,175 2,175 2,115 2,125 190,500
2006/12/11 2,160 2,170 2,110 2,165 207,100
2006/12/08 2,185 2,185 2,150 2,160 170,600
2006/12/07 2,150 2,165 2,135 2,155 97,300
2006/12/06 2,170 2,170 2,135 2,170 88,800
2006/12/05 2,095 2,175 2,090 2,165 198,100
2006/12/04 2,095 2,095 2,055 2,075 133,100
2006/12/01 2,120 2,120 2,080 2,090 140,500
2006/11/30 2,165 2,165 2,075 2,120 268,000
2006/11/29 2,120 2,165 2,105 2,160 176,500
2006/11/28 2,075 2,110 2,075 2,105 150,000
2006/11/27 2,000 2,130 1,999 2,115 364,800
2006/11/24 1,979 2,000 1,951 1,997 282,400
2006/11/22 1,876 1,918 1,852 1,918 107,600
2006/11/21 1,905 1,906 1,877 1,877 74,700
2006/11/20 1,905 1,913 1,900 1,905 154,800
2006/11/17 1,900 1,915 1,900 1,905 99,400
2006/11/16 1,883 1,915 1,879 1,896 140,900
2006/11/15 1,883 1,883 1,860 1,872 75,900
2006/11/14 1,814 1,858 1,812 1,853 130,600
2006/11/13 1,843 1,851 1,833 1,837 138,400
2006/11/10 1,844 1,874 1,843 1,864 99,200
2006/11/09 1,864 1,878 1,834 1,841 96,100
2006/11/08 1,910 1,915 1,863 1,867 140,700
2006/11/07 1,915 1,932 1,915 1,923 101,200
2006/11/06 1,920 1,920 1,905 1,912 52,500
2006/11/02 1,935 1,935 1,912 1,925 105,500
2006/11/01 1,939 1,940 1,915 1,935 91,900
2006/10/31 1,937 1,937 1,914 1,927 62,000
2006/10/30 1,945 1,945 1,905 1,907 76,800
2006/10/27 1,918 1,938 1,915 1,931 68,400
2006/10/26 1,937 1,942 1,913 1,918 100,100
2006/10/25 1,946 1,953 1,936 1,936 56,800
2006/10/24 1,946 1,959 1,942 1,944 106,300
2006/10/23 1,957 1,957 1,936 1,952 93,600
2006/10/20 1,943 1,957 1,942 1,955 91,000
2006/10/19 1,921 1,952 1,921 1,942 137,400
2006/10/18 1,957 1,958 1,920 1,946 100,100
2006/10/17 1,971 1,972 1,953 1,957 106,100
2006/10/16 1,930 1,980 1,930 1,953 179,000
2006/10/13 1,930 1,935 1,917 1,920 257,000
2006/10/12 1,911 1,920 1,863 1,916 159,600
2006/10/11 1,920 1,936 1,906 1,906 186,700
2006/10/10 1,970 1,970 1,914 1,918 146,500
2006/10/06 2,010 2,010 1,965 1,978 172,400
2006/10/05 2,025 2,055 1,995 2,005 176,600
2006/10/04 2,080 2,090 2,000 2,015 185,200
2006/10/03 2,070 2,070 2,060 2,070 63,400
2006/10/02 2,065 2,070 2,055 2,065 56,000
2006/09/29 2,045 2,055 2,040 2,045 115,900
2006/09/28 2,050 2,065 2,040 2,050 110,900
2006/09/27 2,030 2,055 2,020 2,035 131,700
2006/09/26 2,030 2,045 2,005 2,025 101,900
2006/09/25 2,035 2,040 1,990 2,035 221,600
2006/09/22 2,070 2,075 2,030 2,040 210,300
2006/09/21 2,130 2,130 2,065 2,090 227,000
2006/09/20 2,125 2,145 2,125 2,130 103,500
2006/09/19 2,140 2,140 2,125 2,125 82,100
2006/09/15 2,150 2,150 2,110 2,135 182,100
2006/09/14 2,165 2,180 2,160 2,160 87,200
2006/09/13 2,175 2,180 2,165 2,165 117,400
2006/09/12 2,150 2,185 2,150 2,175 89,000
2006/09/11 2,195 2,195 2,150 2,155 224,600
2006/09/08 2,210 2,215 2,165 2,190 142,300
2006/09/07 2,215 2,220 2,210 2,210 77,900
2006/09/06 2,230 2,230 2,215 2,215 102,900
2006/09/05 2,225 2,230 2,220 2,225 61,700
2006/09/04 2,210 2,225 2,210 2,220 143,400
2006/09/01 2,220 2,220 2,205 2,210 127,500
2006/08/31 2,225 2,225 2,205 2,210 210,300
2006/08/30 2,225 2,225 2,210 2,220 107,100
2006/08/29 2,220 2,220 2,210 2,220 162,600
2006/08/28 2,235 2,235 2,210 2,215 153,600
2006/08/25 2,230 2,235 2,215 2,230 135,700
2006/08/24 2,240 2,245 2,220 2,225 133,700
2006/08/23 2,230 2,235 2,215 2,235 118,500
2006/08/22 2,225 2,230 2,200 2,210 234,200
2006/08/21 2,255 2,255 2,225 2,230 190,500
2006/08/18 2,240 2,255 2,235 2,255 136,500
2006/08/17 2,270 2,275 2,230 2,235 300,700
2006/08/16 2,300 2,300 2,260 2,275 266,800
2006/08/15 2,315 2,315 2,225 2,280 663,200
2006/08/14 2,375 2,410 2,350 2,410 74,700
2006/08/11 2,370 2,375 2,360 2,375 22,300
2006/08/10 2,380 2,380 2,355 2,370 67,600
2006/08/09 2,330 2,380 2,330 2,380 111,400
2006/08/08 2,345 2,350 2,320 2,325 123,300
2006/08/07 2,350 2,350 2,325 2,330 60,500
2006/08/04 2,350 2,365 2,330 2,345 85,200
2006/08/03 2,360 2,380 2,350 2,365 36,800
2006/08/02 2,370 2,380 2,355 2,380 45,200
2006/08/01 2,380 2,405 2,365 2,380 58,200
2006/07/31 2,425 2,435 2,390 2,410 113,600
2006/07/28 2,330 2,360 2,315 2,345 117,000
2006/07/27 2,330 2,330 2,310 2,330 95,200
2006/07/26 2,380 2,380 2,320 2,325 109,100
2006/07/25 2,335 2,390 2,335 2,385 86,400
2006/07/24 2,380 2,385 2,330 2,330 49,800
2006/07/21 2,400 2,435 2,385 2,395 81,000
2006/07/20 2,350 2,460 2,345 2,445 204,900
2006/07/19 2,315 2,355 2,315 2,325 50,400
2006/07/18 2,360 2,360 2,320 2,335 146,700
2006/07/14 2,400 2,400 2,350 2,350 107,400
2006/07/13 2,460 2,460 2,415 2,445 104,900
2006/07/12 2,460 2,475 2,440 2,450 105,300
2006/07/11 2,445 2,470 2,430 2,455 127,200
2006/07/10 2,430 2,450 2,425 2,440 98,900
2006/07/07 2,450 2,470 2,425 2,465 94,100
2006/07/06 2,430 2,450 2,410 2,450 101,800
2006/07/05 2,430 2,435 2,415 2,430 42,100
2006/07/04 2,400 2,445 2,395 2,440 102,800
2006/07/03 2,400 2,400 2,355 2,390 74,300
2006/06/30 2,335 2,390 2,335 2,385 80,000
2006/06/29 2,345 2,375 2,335 2,360 181,200
2006/06/28 2,340 2,380 2,340 2,355 63,200
2006/06/27 2,400 2,405 2,355 2,365 72,300
2006/06/26 2,355 2,415 2,345 2,405 84,700
2006/06/23 2,375 2,410 2,350 2,375 40,400
2006/06/22 2,350 2,415 2,340 2,415 168,800
2006/06/21 2,390 2,410 2,325 2,340 98,500
2006/06/20 2,390 2,435 2,390 2,400 135,100
2006/06/19 2,375 2,400 2,375 2,385 97,900
2006/06/16 2,420 2,425 2,385 2,405 151,700
2006/06/15 2,365 2,415 2,360 2,415 90,000
2006/06/14 2,340 2,410 2,340 2,380 118,900
2006/06/13 2,385 2,385 2,325 2,340 116,600
2006/06/12 2,315 2,400 2,295 2,385 245,900
2006/06/09 2,400 2,415 2,280 2,375 222,700
2006/06/08 2,460 2,465 2,300 2,350 265,200
2006/06/07 2,475 2,475 2,455 2,470 145,900
2006/06/06 2,505 2,505 2,465 2,475 118,600
2006/06/05 2,450 2,525 2,450 2,510 380,600
2006/06/02 2,460 2,460 2,425 2,455 192,600
2006/06/01 2,450 2,470 2,440 2,445 164,500
2006/05/31 2,440 2,450 2,435 2,440 135,300
2006/05/30 2,480 2,480 2,450 2,450 120,000
2006/05/29 2,440 2,495 2,420 2,490 264,700
2006/05/26 2,450 2,470 2,445 2,470 129,000
2006/05/25 2,450 2,455 2,425 2,445 160,600
2006/05/24 2,405 2,455 2,390 2,440 557,800
2006/05/23 2,320 2,475 2,305 2,410 692,900
2006/05/22 2,320 2,330 2,245 2,245 121,500
2006/05/19 2,285 2,320 2,275 2,305 93,300
2006/05/18 2,270 2,290 2,225 2,285 93,100
2006/05/17 2,250 2,270 2,240 2,270 73,400
2006/05/16 2,300 2,320 2,265 2,275 116,700
2006/05/15 2,245 2,355 2,245 2,320 152,300
2006/05/12 2,265 2,295 2,235 2,285 209,400
2006/05/11 2,375 2,380 2,290 2,345 80,600
2006/05/10 2,400 2,420 2,345 2,355 121,200
2006/05/09 2,425 2,430 2,405 2,405 48,100
2006/05/08 2,435 2,445 2,400 2,415 58,800
2006/05/02 2,400 2,425 2,395 2,415 105,200
2006/05/01 2,445 2,445 2,385 2,395 93,100
2006/04/28 2,410 2,445 2,380 2,445 109,200
2006/04/27 2,465 2,465 2,415 2,420 79,000
2006/04/26 2,420 2,480 2,395 2,465 143,200
2006/04/25 2,400 2,420 2,385 2,420 105,300
2006/04/24 2,420 2,420 2,370 2,380 91,700
2006/04/21 2,385 2,420 2,385 2,415 93,100
2006/04/20 2,395 2,410 2,390 2,410 117,500
2006/04/19 2,395 2,395 2,375 2,385 46,700
2006/04/18 2,370 2,390 2,370 2,390 49,400
2006/04/17 2,390 2,400 2,375 2,380 69,900
2006/04/14 2,395 2,415 2,380 2,390 148,900
2006/04/13 2,380 2,380 2,345 2,360 61,100
2006/04/12 2,365 2,415 2,355 2,355 174,800
2006/04/11 2,360 2,365 2,330 2,355 96,100
2006/04/10 2,345 2,355 2,330 2,355 34,700
2006/04/07 2,355 2,355 2,340 2,350 27,400
2006/04/06 2,350 2,360 2,330 2,345 66,800
2006/04/05 2,345 2,370 2,345 2,350 81,600
2006/04/04 2,345 2,360 2,340 2,350 81,300
2006/04/03 2,325 2,340 2,320 2,335 76,700
2006/03/31 2,335 2,335 2,315 2,320 51,000
2006/03/30 2,350 2,350 2,305 2,310 98,800
2006/03/29 2,315 2,345 2,285 2,330 115,100
2006/03/28 2,305 2,310 2,270 2,305 110,200
2006/03/27 2,375 2,385 2,370 2,375 151,300
2006/03/24 2,370 2,375 2,355 2,360 134,500
2006/03/23 2,360 2,370 2,355 2,355 109,100
2006/03/22 2,350 2,360 2,340 2,350 84,300
2006/03/20 2,305 2,340 2,300 2,340 130,800
2006/03/17 2,280 2,300 2,280 2,300 86,100
2006/03/16 2,310 2,310 2,285 2,285 85,300
2006/03/15 2,315 2,315 2,300 2,300 102,100
2006/03/14 2,295 2,315 2,290 2,310 134,900
2006/03/13 2,275 2,300 2,275 2,285 138,700
2006/03/10 2,275 2,275 2,255 2,265 196,500
2006/03/09 2,235 2,275 2,235 2,275 127,500
2006/03/08 2,265 2,265 2,225 2,225 150,600
2006/03/07 2,290 2,290 2,265 2,270 78,800
2006/03/06 2,280 2,280 2,265 2,275 69,600
2006/03/03 2,285 2,310 2,255 2,275 224,100
2006/03/02 2,305 2,305 2,275 2,280 148,900
2006/03/01 2,300 2,315 2,270 2,275 141,300
2006/02/28 2,290 2,315 2,275 2,275 201,400
2006/02/27 2,245 2,285 2,230 2,250 316,200
2006/02/24 2,265 2,265 2,210 2,230 177,500
2006/02/23 2,215 2,270 2,205 2,250 145,400
2006/02/22 2,230 2,250 2,200 2,200 155,500
2006/02/21 2,230 2,230 2,170 2,195 231,700
2006/02/20 2,190 2,225 2,185 2,200 309,900
2006/02/17 2,275 2,280 2,160 2,190 510,900
2006/02/16 2,340 2,375 2,270 2,275 431,400
2006/02/15 2,395 2,405 2,330 2,340 338,800
2006/02/14 2,455 2,480 2,380 2,400 258,800
2006/02/13 2,515 2,515 2,490 2,490 107,400
2006/02/10 2,505 2,520 2,505 2,510 127,300
2006/02/09 2,495 2,515 2,485 2,500 92,600
2006/02/08 2,525 2,525 2,480 2,485 104,500
2006/02/07 2,505 2,520 2,490 2,515 117,600
2006/02/06 2,530 2,530 2,500 2,520 98,700
2006/02/03 2,475 2,515 2,460 2,505 155,200
2006/02/02 2,420 2,465 2,415 2,455 130,400
2006/02/01 2,435 2,435 2,400 2,415 137,900
2006/01/31 2,480 2,480 2,410 2,425 196,100
2006/01/30 2,475 2,485 2,475 2,475 86,000
2006/01/27 2,450 2,460 2,430 2,455 146,100
2006/01/26 2,400 2,415 2,380 2,395 140,900
2006/01/25 2,385 2,415 2,385 2,400 156,000
2006/01/24 2,375 2,390 2,370 2,380 129,800
2006/01/23 2,380 2,400 2,370 2,370 103,900
2006/01/20 2,415 2,415 2,380 2,405 158,600
2006/01/19 2,375 2,420 2,375 2,405 129,900
2006/01/18 2,420 2,450 2,350 2,400 206,700
2006/01/17 2,450 2,480 2,425 2,425 140,500
2006/01/16 2,440 2,470 2,435 2,450 82,500
2006/01/13 2,470 2,470 2,435 2,445 141,500
2006/01/12 2,485 2,490 2,470 2,475 96,300
2006/01/11 2,490 2,490 2,475 2,485 91,000
2006/01/10 2,485 2,495 2,480 2,485 82,500
2006/01/06 2,485 2,490 2,465 2,475 115,500
2006/01/05 2,445 2,495 2,440 2,480 192,300
2006/01/04 2,450 2,450 2,425 2,430 82,200

このページの先頭へ