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
2008/12/30 862 862 824 833 66,700
2008/12/29 835 835 827 832 47,600
2008/12/26 823 830 823 830 29,900
2008/12/25 828 830 825 827 18,200
2008/12/24 833 845 821 828 31,200
2008/12/22 850 850 815 839 18,900
2008/12/19 860 864 850 850 31,600
2008/12/18 872 872 859 859 30,800
2008/12/17 879 879 856 869 16,100
2008/12/16 872 874 857 865 27,500
2008/12/15 887 887 860 880 34,800
2008/12/12 888 889 870 879 73,400
2008/12/11 862 878 856 878 30,900
2008/12/10 888 888 856 871 31,400
2008/12/09 888 888 872 887 18,800
2008/12/08 877 889 862 885 44,500
2008/12/05 889 892 872 876 28,300
2008/12/04 895 896 850 888 36,700
2008/12/03 871 890 862 890 39,600
2008/12/02 868 869 841 841 44,900
2008/12/01 899 899 860 865 26,700
2008/11/28 857 894 856 893 34,400
2008/11/27 880 887 853 867 33,400
2008/11/26 894 898 881 884 35,100
2008/11/25 888 899 876 893 48,100
2008/11/21 854 898 845 886 38,300
2008/11/20 906 906 861 874 20,000
2008/11/19 889 900 878 897 79,000
2008/11/18 861 889 860 886 48,300
2008/11/17 880 898 857 868 65,100
2008/11/14 915 925 880 889 70,500
2008/11/13 905 913 895 898 87,000
2008/11/12 934 953 914 931 54,800
2008/11/11 991 991 942 943 60,700
2008/11/10 983 991 966 989 49,200
2008/11/07 971 1,000 969 973 34,200
2008/11/06 1,006 1,015 983 1,005 61,400
2008/11/05 1,000 1,010 984 1,007 103,200
2008/11/04 996 1,000 984 1,000 28,300
2008/10/31 1,000 1,008 959 971 102,300
2008/10/30 979 1,000 967 1,000 59,200
2008/10/29 984 984 901 975 96,600
2008/10/28 835 884 822 884 69,300
2008/10/27 867 891 841 845 56,700
2008/10/24 935 940 889 900 95,300
2008/10/23 881 945 875 945 70,400
2008/10/22 925 937 885 885 54,200
2008/10/21 1,000 1,000 948 955 45,100
2008/10/20 921 996 911 990 235,200
2008/10/17 909 949 892 941 170,500
2008/10/16 866 910 866 881 95,600
2008/10/15 886 924 860 913 59,100
2008/10/14 838 886 822 886 74,600
2008/10/10 813 845 765 815 87,000
2008/10/09 812 860 811 823 80,400
2008/10/08 854 878 821 822 72,300
2008/10/07 829 891 811 864 105,000
2008/10/06 874 885 866 873 90,100
2008/10/03 889 910 878 894 68,500
2008/10/02 902 924 880 899 58,600
2008/10/01 913 926 891 905 78,700
2008/09/30 879 899 865 893 103,100
2008/09/29 948 948 871 877 109,200
2008/09/26 909 940 872 938 129,400
2008/09/25 888 910 874 901 107,800
2008/09/24 880 900 872 897 124,500
2008/09/22 962 966 865 875 170,000
2008/09/19 941 941 920 929 181,100
2008/09/18 899 960 895 960 168,200
2008/09/17 909 922 898 909 98,200
2008/09/16 885 905 851 894 130,300
2008/09/12 883 898 883 894 81,300
2008/09/11 883 895 880 892 50,500
2008/09/10 880 897 880 894 39,600
2008/09/09 895 895 888 890 49,900
2008/09/08 888 905 888 905 62,000
2008/09/05 880 891 880 880 109,700
2008/09/04 890 895 875 878 54,600
2008/09/03 875 894 859 887 75,300
2008/09/02 921 921 872 875 77,100
2008/09/01 930 930 897 901 66,000
2008/08/29 927 927 898 921 117,500
2008/08/28 909 909 890 897 45,400
2008/08/27 889 900 879 895 34,200
2008/08/26 888 899 880 899 74,000
2008/08/25 885 898 880 897 40,400
2008/08/22 872 875 861 865 42,700
2008/08/21 873 878 854 872 64,600
2008/08/20 872 880 870 874 40,400
2008/08/19 886 891 870 873 62,500
2008/08/18 880 912 880 887 48,400
2008/08/15 900 905 879 894 98,400
2008/08/14 925 926 901 908 68,700
2008/08/13 950 970 934 934 30,900
2008/08/12 965 982 950 950 34,100
2008/08/11 980 986 968 975 31,000
2008/08/08 980 1,008 957 1,000 25,100
2008/08/07 1,024 1,024 984 1,000 35,200
2008/08/06 1,012 1,040 995 1,023 48,400
2008/08/05 1,000 1,015 972 1,002 43,900
2008/08/04 1,020 1,032 1,000 1,009 38,200
2008/08/01 1,006 1,035 991 1,034 98,100
2008/07/31 997 1,005 980 1,004 99,900
2008/07/30 937 980 927 967 135,100
2008/07/29 930 930 894 907 66,500
2008/07/28 930 930 903 911 41,200
2008/07/25 920 920 902 902 45,300
2008/07/24 920 930 911 930 99,300
2008/07/23 913 929 910 913 57,600
2008/07/22 900 901 879 898 60,600
2008/07/18 890 900 879 880 59,800
2008/07/17 880 915 880 897 55,600
2008/07/16 880 898 879 881 46,600
2008/07/15 896 905 876 876 84,200
2008/07/14 911 930 906 906 40,200
2008/07/11 924 941 916 921 47,200
2008/07/10 944 944 911 924 82,400
2008/07/09 959 959 900 904 112,100
2008/07/08 979 979 889 889 104,200
2008/07/07 916 925 914 919 70,200
2008/07/04 920 930 912 915 55,900
2008/07/03 950 953 918 930 119,000
2008/07/02 1,001 1,001 952 953 105,400
2008/07/01 985 998 980 991 70,700
2008/06/30 1,005 1,005 979 979 69,400
2008/06/27 984 995 978 995 130,200
2008/06/26 1,010 1,019 1,003 1,014 172,600
2008/06/25 1,044 1,052 990 1,004 239,700
2008/06/24 1,070 1,073 1,033 1,044 98,900
2008/06/23 1,055 1,058 1,025 1,030 142,400
2008/06/20 1,065 1,066 1,048 1,048 136,300
2008/06/19 1,071 1,075 1,051 1,051 76,400
2008/06/18 1,069 1,082 1,065 1,070 104,600
2008/06/17 1,087 1,087 1,064 1,064 38,200
2008/06/16 1,070 1,080 1,059 1,070 79,700
2008/06/13 1,068 1,091 1,055 1,070 206,300
2008/06/12 1,058 1,108 1,058 1,108 178,800
2008/06/11 1,125 1,129 1,065 1,072 286,800
2008/06/10 1,078 1,118 1,072 1,115 378,900
2008/06/09 1,012 1,071 1,010 1,064 214,600
2008/06/06 1,039 1,046 1,023 1,036 407,300
2008/06/05 1,044 1,044 1,000 1,002 456,700
2008/06/04 1,072 1,072 1,053 1,053 260,200
2008/06/03 1,076 1,085 1,067 1,076 497,200
2008/06/02 1,090 1,090 1,061 1,076 280,800
2008/05/30 1,147 1,159 1,085 1,092 393,900
2008/05/29 1,210 1,228 1,172 1,176 179,100
2008/05/28 1,233 1,250 1,221 1,228 152,000
2008/05/27 1,270 1,270 1,242 1,253 172,900
2008/05/26 1,290 1,310 1,270 1,279 217,500
2008/05/23 1,300 1,328 1,300 1,325 132,800
2008/05/22 1,308 1,322 1,301 1,315 23,500
2008/05/21 1,324 1,330 1,306 1,309 44,000
2008/05/20 1,318 1,339 1,318 1,330 28,900
2008/05/19 1,335 1,339 1,317 1,317 51,500
2008/05/16 1,335 1,346 1,330 1,330 44,600
2008/05/15 1,320 1,340 1,320 1,329 45,800
2008/05/14 1,304 1,312 1,290 1,311 59,700
2008/05/13 1,300 1,311 1,281 1,294 131,200
2008/05/12 1,307 1,318 1,306 1,315 34,900
2008/05/09 1,330 1,332 1,310 1,318 52,200
2008/05/08 1,333 1,336 1,328 1,330 27,500
2008/05/07 1,332 1,341 1,323 1,330 37,500
2008/05/02 1,349 1,349 1,321 1,332 31,500
2008/05/01 1,349 1,349 1,307 1,316 60,200
2008/04/30 1,349 1,349 1,329 1,329 68,400
2008/04/28 1,331 1,338 1,312 1,325 84,100
2008/04/25 1,310 1,337 1,310 1,325 64,200
2008/04/24 1,313 1,322 1,310 1,314 49,700
2008/04/23 1,302 1,325 1,300 1,316 60,900
2008/04/22 1,310 1,318 1,301 1,307 61,600
2008/04/21 1,330 1,334 1,304 1,312 59,600
2008/04/18 1,335 1,338 1,312 1,319 57,200
2008/04/17 1,347 1,380 1,317 1,327 63,200
2008/04/16 1,367 1,369 1,339 1,346 45,700
2008/04/15 1,356 1,377 1,308 1,347 80,200
2008/04/14 1,380 1,400 1,378 1,396 41,700
2008/04/11 1,384 1,410 1,384 1,410 34,000
2008/04/10 1,404 1,410 1,383 1,390 54,300
2008/04/09 1,440 1,440 1,406 1,429 52,000
2008/04/08 1,420 1,450 1,412 1,412 59,700
2008/04/07 1,420 1,447 1,420 1,427 33,700
2008/04/04 1,456 1,469 1,433 1,436 29,600
2008/04/03 1,475 1,490 1,450 1,480 38,400
2008/04/02 1,499 1,499 1,454 1,484 45,200
2008/04/01 1,499 1,499 1,451 1,457 28,900
2008/03/31 1,511 1,511 1,440 1,459 52,600
2008/03/28 1,469 1,496 1,469 1,492 48,800
2008/03/27 1,468 1,491 1,400 1,489 52,800
2008/03/26 1,499 1,499 1,450 1,490 20,900
2008/03/25 1,510 1,520 1,480 1,520 71,700
2008/03/24 1,479 1,511 1,465 1,493 52,300
2008/03/21 1,459 1,499 1,454 1,497 45,200
2008/03/19 1,470 1,490 1,446 1,464 48,700
2008/03/18 1,418 1,470 1,414 1,470 66,900
2008/03/17 1,443 1,455 1,411 1,417 49,000
2008/03/14 1,520 1,524 1,442 1,443 117,500
2008/03/13 1,480 1,539 1,473 1,512 86,600
2008/03/12 1,464 1,485 1,451 1,473 54,900
2008/03/11 1,451 1,465 1,441 1,464 41,600
2008/03/10 1,450 1,485 1,450 1,460 59,100
2008/03/07 1,451 1,470 1,435 1,450 63,400
2008/03/06 1,451 1,452 1,437 1,451 55,300
2008/03/05 1,440 1,459 1,431 1,435 43,600
2008/03/04 1,450 1,450 1,435 1,440 53,700
2008/03/03 1,440 1,444 1,423 1,424 51,400
2008/02/29 1,450 1,450 1,420 1,433 98,400
2008/02/28 1,420 1,453 1,415 1,435 107,900
2008/02/27 1,416 1,426 1,407 1,420 87,300
2008/02/26 1,459 1,459 1,393 1,396 111,700
2008/02/25 1,450 1,474 1,444 1,459 70,400
2008/02/22 1,458 1,460 1,441 1,450 73,400
2008/02/21 1,450 1,482 1,449 1,458 89,700
2008/02/20 1,455 1,469 1,435 1,450 88,700
2008/02/19 1,448 1,476 1,428 1,455 71,800
2008/02/18 1,450 1,477 1,448 1,448 50,700
2008/02/15 1,459 1,470 1,432 1,450 73,400
2008/02/14 1,440 1,464 1,440 1,451 57,000
2008/02/13 1,420 1,446 1,420 1,432 49,100
2008/02/12 1,432 1,447 1,400 1,419 57,700
2008/02/08 1,427 1,440 1,427 1,432 66,500
2008/02/07 1,400 1,458 1,384 1,427 227,400
2008/02/06 1,455 1,490 1,450 1,454 71,900
2008/02/05 1,460 1,475 1,459 1,468 33,800
2008/02/04 1,455 1,480 1,455 1,470 48,300
2008/02/01 1,451 1,472 1,450 1,455 29,000
2008/01/31 1,462 1,486 1,435 1,486 54,000
2008/01/30 1,470 1,470 1,420 1,422 52,100
2008/01/29 1,485 1,486 1,430 1,460 43,300
2008/01/28 1,489 1,492 1,425 1,425 50,300
2008/01/25 1,435 1,469 1,420 1,469 38,000
2008/01/24 1,404 1,435 1,400 1,418 58,900
2008/01/23 1,384 1,433 1,380 1,404 57,100
2008/01/22 1,400 1,420 1,359 1,385 132,500
2008/01/21 1,452 1,456 1,436 1,440 66,700
2008/01/18 1,489 1,498 1,461 1,483 53,100
2008/01/17 1,485 1,500 1,480 1,500 44,400
2008/01/16 1,498 1,500 1,461 1,485 97,300
2008/01/15 1,519 1,519 1,491 1,500 59,600
2008/01/11 1,510 1,529 1,502 1,520 81,500
2008/01/10 1,509 1,530 1,501 1,520 47,600
2008/01/09 1,500 1,524 1,491 1,517 61,400
2008/01/08 1,538 1,538 1,498 1,501 69,200
2008/01/07 1,583 1,583 1,485 1,498 78,200
2008/01/04 1,576 1,576 1,508 1,523 96,300

このページの先頭へ