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
2009/12/30 793 793 776 780 57,200
2009/12/29 783 796 780 783 78,800
2009/12/28 770 776 760 770 59,800
2009/12/25 759 770 757 766 28,200
2009/12/24 753 764 752 758 32,300
2009/12/22 747 757 746 746 43,600
2009/12/21 751 753 745 747 38,100
2009/12/18 743 752 739 751 53,700
2009/12/17 740 744 734 740 33,600
2009/12/16 734 743 734 740 38,800
2009/12/15 713 740 712 732 32,200
2009/12/14 737 737 715 733 22,700
2009/12/11 738 738 728 733 50,000
2009/12/10 743 743 730 733 32,700
2009/12/09 741 742 737 739 37,000
2009/12/08 738 741 732 738 30,000
2009/12/07 733 741 730 738 33,300
2009/12/04 730 737 727 733 50,800
2009/12/03 708 732 708 729 59,100
2009/12/02 710 719 706 714 72,100
2009/12/01 698 709 693 709 55,500
2009/11/30 683 698 674 698 64,700
2009/11/27 675 680 672 673 24,400
2009/11/26 678 685 677 679 24,800
2009/11/25 686 690 678 679 23,600
2009/11/24 701 701 680 680 31,900
2009/11/20 693 700 685 699 60,100
2009/11/19 680 699 674 687 36,700
2009/11/18 683 685 674 679 42,400
2009/11/17 694 694 673 680 38,900
2009/11/16 680 693 680 688 84,800
2009/11/13 700 721 700 720 34,700
2009/11/12 701 715 695 697 48,900
2009/11/11 716 721 716 717 16,000
2009/11/10 720 725 716 716 25,900
2009/11/09 727 728 714 719 23,400
2009/11/06 732 732 718 722 50,200
2009/11/05 727 730 718 722 30,900
2009/11/04 737 738 724 734 21,500
2009/11/02 740 744 725 744 22,600
2009/10/30 744 748 737 746 46,400
2009/10/29 729 736 716 735 60,600
2009/10/28 716 729 716 724 34,400
2009/10/27 744 744 716 725 50,000
2009/10/26 729 744 729 741 40,700
2009/10/23 722 740 722 727 33,800
2009/10/22 732 734 722 731 38,500
2009/10/21 734 740 732 740 18,100
2009/10/20 732 745 731 734 28,700
2009/10/19 742 744 734 743 22,500
2009/10/16 750 751 734 749 26,600
2009/10/15 748 751 741 745 36,300
2009/10/14 760 760 747 751 45,800
2009/10/13 771 780 763 766 25,500
2009/10/09 763 775 755 771 37,700
2009/10/08 786 786 756 767 53,700
2009/10/07 788 803 786 802 29,500
2009/10/06 788 798 778 798 29,000
2009/10/05 792 810 788 798 28,000
2009/10/02 797 819 788 812 28,400
2009/10/01 846 846 823 827 27,000
2009/09/30 834 845 822 841 28,100
2009/09/29 835 835 812 824 40,100
2009/09/28 810 836 808 826 33,400
2009/09/25 846 846 815 818 35,800
2009/09/24 849 850 840 850 50,200
2009/09/18 829 843 828 839 39,900
2009/09/17 848 855 834 848 36,900
2009/09/16 871 872 847 847 39,400
2009/09/15 878 878 860 864 20,300
2009/09/14 871 872 855 862 27,000
2009/09/11 870 883 865 865 60,800
2009/09/10 870 889 870 876 35,500
2009/09/09 886 886 864 865 57,800
2009/09/08 888 888 875 878 45,000
2009/09/07 875 887 875 885 14,700
2009/09/04 883 890 875 877 27,800
2009/09/03 885 898 885 890 22,700
2009/09/02 914 914 888 897 34,300
2009/09/01 910 910 900 904 32,500
2009/08/31 915 915 899 910 42,500
2009/08/28 907 910 896 910 18,100
2009/08/27 900 902 890 902 20,200
2009/08/26 901 909 877 906 41,000
2009/08/25 913 919 898 901 25,400
2009/08/24 924 934 915 930 34,500
2009/08/21 903 904 886 894 30,300
2009/08/20 893 914 893 907 32,000
2009/08/19 906 909 891 904 28,800
2009/08/18 914 914 905 912 16,500
2009/08/17 910 919 891 907 33,300
2009/08/14 909 930 904 930 57,700
2009/08/13 911 920 901 909 23,000
2009/08/12 913 918 910 910 21,600
2009/08/11 910 939 910 933 38,700
2009/08/10 907 924 907 915 21,900
2009/08/07 920 922 911 913 16,100
2009/08/06 919 930 919 930 13,700
2009/08/05 918 928 918 919 11,700
2009/08/04 930 930 918 928 9,600
2009/08/03 917 928 913 924 25,900
2009/07/31 928 934 922 927 17,800
2009/07/30 935 935 922 929 29,600
2009/07/29 925 940 921 926 22,600
2009/07/28 916 929 911 911 23,800
2009/07/27 935 935 919 935 14,000
2009/07/24 914 928 911 923 22,400
2009/07/23 927 945 921 922 25,500
2009/07/22 938 946 922 937 35,600
2009/07/21 906 939 902 938 21,000
2009/07/17 906 908 896 902 12,100
2009/07/16 881 902 879 897 23,200
2009/07/15 903 905 885 887 32,100
2009/07/14 895 906 879 904 47,900
2009/07/13 921 927 900 900 35,300
2009/07/10 937 938 927 928 25,800
2009/07/09 947 947 913 928 37,900
2009/07/08 944 948 926 946 36,000
2009/07/07 920 950 920 950 37,000
2009/07/06 910 930 910 925 27,100
2009/07/03 925 925 893 910 33,000
2009/07/02 939 954 926 926 30,600
2009/07/01 948 957 938 938 50,600
2009/06/30 946 951 927 940 49,300
2009/06/29 939 941 909 916 42,900
2009/06/26 889 912 880 899 24,800
2009/06/25 871 915 868 897 61,900
2009/06/24 859 865 850 857 29,400
2009/06/23 891 900 850 850 74,200
2009/06/22 890 913 890 901 23,300
2009/06/19 948 948 891 892 64,500
2009/06/18 942 949 930 948 21,400
2009/06/17 906 938 906 932 13,100
2009/06/16 946 950 903 909 35,800
2009/06/15 950 957 941 956 18,200
2009/06/12 950 959 932 953 42,800
2009/06/11 960 960 940 945 15,800
2009/06/10 924 959 922 959 22,600
2009/06/09 948 948 927 934 14,400
2009/06/08 930 954 930 954 27,500
2009/06/05 949 949 928 928 13,200
2009/06/04 935 955 935 949 19,300
2009/06/03 940 949 927 945 23,300
2009/06/02 935 938 925 934 20,600
2009/06/01 925 927 906 915 29,400
2009/05/29 924 930 910 915 30,800
2009/05/28 916 933 915 929 24,700
2009/05/27 930 930 915 915 9,400
2009/05/26 915 926 907 925 30,300
2009/05/25 910 924 906 913 21,100
2009/05/22 908 917 906 911 12,500
2009/05/21 906 915 885 912 25,300
2009/05/20 910 916 892 910 26,700
2009/05/19 895 900 890 900 26,400
2009/05/18 890 898 870 878 29,800
2009/05/15 907 918 881 912 30,400
2009/05/14 920 926 913 917 24,400
2009/05/13 951 955 940 953 10,300
2009/05/12 943 950 937 941 24,400
2009/05/11 931 945 931 943 8,500
2009/05/08 936 941 909 941 15,000
2009/05/07 928 936 915 935 27,500
2009/05/01 926 926 910 914 15,600
2009/04/30 920 928 906 915 32,600
2009/04/28 902 914 891 891 28,000
2009/04/27 918 919 902 902 9,000
2009/04/24 909 915 896 903 18,900
2009/04/23 884 915 876 911 29,300
2009/04/22 896 905 875 885 22,200
2009/04/21 908 908 863 897 30,100
2009/04/20 920 920 900 909 10,200
2009/04/17 926 926 899 900 13,400
2009/04/16 909 929 890 916 26,200
2009/04/15 902 906 897 906 9,500
2009/04/14 900 905 893 898 22,100
2009/04/13 900 901 893 898 12,000
2009/04/10 907 907 882 894 16,800
2009/04/09 897 908 887 908 22,200
2009/04/08 888 905 888 898 14,400
2009/04/07 903 903 891 897 12,600
2009/04/06 904 910 892 893 22,000
2009/04/03 907 908 889 905 25,000
2009/04/02 890 909 879 909 28,200
2009/04/01 883 890 872 890 19,700
2009/03/31 876 883 858 860 29,800
2009/03/30 913 913 863 866 44,500
2009/03/27 900 910 897 903 38,300
2009/03/26 878 893 841 893 45,800
2009/03/25 877 885 869 879 35,600
2009/03/24 849 867 838 867 45,700
2009/03/23 819 839 815 839 35,400
2009/03/19 820 820 813 816 15,800
2009/03/18 815 823 804 815 31,600
2009/03/17 794 819 786 816 38,100
2009/03/16 755 794 750 786 49,700
2009/03/13 755 755 739 749 78,900
2009/03/12 728 740 713 732 45,500
2009/03/11 721 737 717 729 18,400
2009/03/10 714 727 710 713 23,600
2009/03/09 741 742 710 722 43,600
2009/03/06 751 752 741 749 41,400
2009/03/05 750 755 742 750 47,200
2009/03/04 743 755 742 750 50,300
2009/03/03 739 740 722 733 28,800
2009/03/02 720 730 705 729 31,100
2009/02/27 713 717 704 717 47,700
2009/02/26 745 749 719 724 48,300
2009/02/25 750 750 733 746 33,000
2009/02/24 743 750 743 750 24,900
2009/02/23 727 745 727 744 21,300
2009/02/20 740 745 738 739 22,500
2009/02/19 731 745 722 739 20,600
2009/02/18 720 723 716 720 23,000
2009/02/17 715 724 715 717 16,500
2009/02/16 705 725 705 718 21,500
2009/02/13 700 722 700 719 44,100
2009/02/12 733 742 728 740 29,100
2009/02/10 743 758 741 753 13,900
2009/02/09 742 756 741 748 12,500
2009/02/06 758 759 740 755 18,100
2009/02/05 753 766 751 759 23,600
2009/02/04 747 764 743 763 14,800
2009/02/03 769 770 763 763 15,500
2009/02/02 778 778 770 774 25,200
2009/01/30 775 778 756 775 30,300
2009/01/29 780 780 764 769 26,900
2009/01/28 779 781 766 775 18,900
2009/01/27 756 779 730 779 42,500
2009/01/26 751 762 750 755 25,600
2009/01/23 766 772 758 761 46,100
2009/01/22 774 792 765 772 42,700
2009/01/21 766 799 766 782 38,200
2009/01/20 776 780 768 773 16,000
2009/01/19 779 794 775 779 15,600
2009/01/16 779 797 776 783 39,600
2009/01/15 779 792 778 781 32,900
2009/01/14 789 797 779 789 22,000
2009/01/13 796 796 786 788 34,700
2009/01/09 800 802 798 800 30,400
2009/01/08 802 814 801 802 22,400
2009/01/07 800 819 796 806 31,600
2009/01/06 810 820 803 807 30,000
2009/01/05 853 853 811 817 46,600

このページの先頭へ