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 |
---|---|---|---|---|---|
2013/12/30 | 479 | 483 | 473 | 483 | 73,000 |
2013/12/27 | 463 | 469 | 460 | 469 | 51,900 |
2013/12/26 | 451 | 463 | 450 | 458 | 52,100 |
2013/12/25 | 450 | 452 | 449 | 450 | 41,200 |
2013/12/24 | 450 | 454 | 450 | 451 | 50,000 |
2013/12/20 | 451 | 453 | 450 | 450 | 39,600 |
2013/12/19 | 453 | 456 | 451 | 452 | 50,800 |
2013/12/18 | 452 | 454 | 452 | 454 | 23,000 |
2013/12/17 | 451 | 454 | 451 | 452 | 32,800 |
2013/12/16 | 452 | 454 | 450 | 450 | 20,600 |
2013/12/13 | 450 | 455 | 450 | 454 | 70,800 |
2013/12/12 | 453 | 457 | 453 | 453 | 20,600 |
2013/12/11 | 459 | 459 | 455 | 455 | 17,000 |
2013/12/10 | 462 | 462 | 455 | 459 | 30,100 |
2013/12/09 | 457 | 461 | 455 | 457 | 46,900 |
2013/12/06 | 458 | 458 | 454 | 455 | 36,700 |
2013/12/05 | 461 | 462 | 459 | 459 | 21,000 |
2013/12/04 | 461 | 462 | 460 | 460 | 18,500 |
2013/12/03 | 468 | 468 | 461 | 461 | 24,300 |
2013/12/02 | 462 | 466 | 461 | 462 | 22,600 |
2013/11/29 | 465 | 466 | 461 | 462 | 33,500 |
2013/11/28 | 465 | 466 | 461 | 463 | 22,200 |
2013/11/27 | 470 | 472 | 465 | 465 | 27,700 |
2013/11/26 | 471 | 476 | 471 | 472 | 19,300 |
2013/11/25 | 474 | 478 | 472 | 473 | 21,700 |
2013/11/22 | 474 | 477 | 470 | 471 | 22,400 |
2013/11/21 | 474 | 475 | 471 | 472 | 16,400 |
2013/11/20 | 473 | 479 | 470 | 471 | 21,200 |
2013/11/19 | 481 | 484 | 476 | 476 | 25,100 |
2013/11/18 | 481 | 490 | 481 | 482 | 22,100 |
2013/11/15 | 489 | 494 | 469 | 486 | 91,400 |
2013/11/14 | 459 | 493 | 457 | 488 | 166,200 |
2013/11/13 | 451 | 455 | 450 | 451 | 29,800 |
2013/11/12 | 447 | 452 | 447 | 451 | 26,600 |
2013/11/11 | 450 | 455 | 448 | 450 | 23,900 |
2013/11/08 | 457 | 457 | 447 | 450 | 35,700 |
2013/11/07 | 457 | 460 | 451 | 456 | 29,300 |
2013/11/06 | 450 | 457 | 450 | 456 | 14,700 |
2013/11/05 | 455 | 456 | 448 | 450 | 34,200 |
2013/11/01 | 455 | 460 | 454 | 454 | 18,400 |
2013/10/31 | 467 | 468 | 458 | 459 | 14,400 |
2013/10/30 | 462 | 469 | 456 | 467 | 31,000 |
2013/10/29 | 464 | 464 | 450 | 458 | 29,100 |
2013/10/28 | 459 | 466 | 457 | 464 | 10,000 |
2013/10/25 | 467 | 467 | 459 | 459 | 21,200 |
2013/10/24 | 469 | 470 | 461 | 470 | 33,800 |
2013/10/23 | 462 | 471 | 462 | 467 | 61,900 |
2013/10/22 | 459 | 462 | 459 | 462 | 11,000 |
2013/10/21 | 457 | 470 | 453 | 461 | 29,200 |
2013/10/18 | 454 | 459 | 453 | 457 | 16,300 |
2013/10/17 | 455 | 459 | 455 | 455 | 18,100 |
2013/10/16 | 451 | 456 | 450 | 456 | 16,600 |
2013/10/15 | 454 | 455 | 450 | 452 | 17,700 |
2013/10/11 | 454 | 464 | 451 | 454 | 40,500 |
2013/10/10 | 447 | 454 | 445 | 453 | 44,600 |
2013/10/09 | 454 | 455 | 428 | 444 | 116,400 |
2013/10/08 | 468 | 469 | 452 | 454 | 62,000 |
2013/10/07 | 477 | 483 | 472 | 472 | 32,300 |
2013/10/04 | 477 | 486 | 475 | 480 | 17,900 |
2013/10/03 | 484 | 489 | 480 | 480 | 26,400 |
2013/10/02 | 486 | 490 | 479 | 484 | 23,100 |
2013/10/01 | 483 | 484 | 476 | 482 | 42,800 |
2013/09/30 | 487 | 487 | 477 | 481 | 37,000 |
2013/09/27 | 492 | 499 | 485 | 495 | 31,500 |
2013/09/26 | 480 | 509 | 479 | 494 | 89,900 |
2013/09/25 | 485 | 487 | 483 | 487 | 38,400 |
2013/09/24 | 479 | 485 | 479 | 485 | 27,600 |
2013/09/20 | 484 | 486 | 480 | 482 | 35,700 |
2013/09/19 | 478 | 482 | 477 | 482 | 17,800 |
2013/09/18 | 477 | 482 | 477 | 478 | 15,900 |
2013/09/17 | 476 | 481 | 476 | 477 | 18,600 |
2013/09/13 | 474 | 482 | 474 | 477 | 58,900 |
2013/09/12 | 482 | 486 | 480 | 482 | 10,400 |
2013/09/11 | 485 | 487 | 481 | 487 | 16,200 |
2013/09/10 | 481 | 485 | 479 | 481 | 25,600 |
2013/09/09 | 481 | 481 | 475 | 481 | 9,600 |
2013/09/06 | 476 | 476 | 471 | 473 | 5,300 |
2013/09/05 | 478 | 478 | 470 | 474 | 11,500 |
2013/09/04 | 476 | 478 | 472 | 475 | 13,700 |
2013/09/03 | 480 | 482 | 476 | 481 | 9,900 |
2013/09/02 | 479 | 479 | 472 | 472 | 12,600 |
2013/08/30 | 485 | 488 | 474 | 475 | 29,700 |
2013/08/29 | 481 | 484 | 481 | 484 | 17,500 |
2013/08/28 | 478 | 480 | 478 | 479 | 9,900 |
2013/08/27 | 483 | 483 | 481 | 481 | 7,800 |
2013/08/26 | 482 | 482 | 480 | 481 | 3,400 |
2013/08/23 | 481 | 485 | 479 | 482 | 6,800 |
2013/08/22 | 480 | 481 | 479 | 481 | 5,800 |
2013/08/21 | 487 | 487 | 479 | 480 | 11,100 |
2013/08/20 | 482 | 487 | 482 | 482 | 7,300 |
2013/08/19 | 482 | 488 | 482 | 486 | 6,300 |
2013/08/16 | 485 | 485 | 482 | 483 | 14,000 |
2013/08/15 | 490 | 491 | 486 | 486 | 12,000 |
2013/08/14 | 489 | 490 | 480 | 490 | 7,400 |
2013/08/13 | 486 | 489 | 486 | 489 | 7,700 |
2013/08/12 | 489 | 489 | 486 | 487 | 9,600 |
2013/08/09 | 488 | 488 | 484 | 484 | 17,900 |
2013/08/08 | 484 | 488 | 484 | 484 | 15,800 |
2013/08/07 | 481 | 486 | 480 | 484 | 13,000 |
2013/08/06 | 482 | 485 | 480 | 485 | 9,400 |
2013/08/05 | 485 | 486 | 482 | 485 | 8,200 |
2013/08/02 | 487 | 490 | 481 | 490 | 14,100 |
2013/08/01 | 482 | 489 | 478 | 489 | 14,600 |
2013/07/31 | 484 | 485 | 481 | 481 | 23,700 |
2013/07/30 | 485 | 493 | 482 | 492 | 18,600 |
2013/07/29 | 488 | 492 | 485 | 485 | 19,500 |
2013/07/26 | 491 | 498 | 490 | 492 | 19,700 |
2013/07/25 | 492 | 498 | 492 | 496 | 16,700 |
2013/07/24 | 497 | 497 | 492 | 493 | 7,200 |
2013/07/23 | 488 | 498 | 488 | 497 | 13,400 |
2013/07/22 | 493 | 495 | 486 | 491 | 13,200 |
2013/07/19 | 494 | 494 | 486 | 486 | 6,800 |
2013/07/18 | 484 | 493 | 484 | 491 | 14,300 |
2013/07/17 | 488 | 493 | 483 | 485 | 21,400 |
2013/07/16 | 498 | 498 | 485 | 485 | 18,300 |
2013/07/12 | 496 | 497 | 490 | 491 | 31,100 |
2013/07/11 | 498 | 500 | 493 | 499 | 10,600 |
2013/07/10 | 499 | 499 | 491 | 495 | 8,800 |
2013/07/09 | 498 | 499 | 492 | 498 | 11,600 |
2013/07/08 | 500 | 502 | 490 | 490 | 15,000 |
2013/07/05 | 496 | 502 | 493 | 502 | 11,400 |
2013/07/04 | 494 | 498 | 492 | 493 | 11,300 |
2013/07/03 | 504 | 504 | 494 | 500 | 32,100 |
2013/07/02 | 502 | 503 | 494 | 503 | 44,900 |
2013/07/01 | 500 | 503 | 491 | 503 | 49,000 |
2013/06/28 | 473 | 507 | 470 | 499 | 37,500 |
2013/06/27 | 469 | 478 | 451 | 478 | 17,300 |
2013/06/26 | 472 | 474 | 460 | 463 | 11,600 |
2013/06/25 | 460 | 470 | 457 | 464 | 14,200 |
2013/06/24 | 468 | 468 | 458 | 463 | 54,600 |
2013/06/21 | 456 | 462 | 452 | 456 | 23,200 |
2013/06/20 | 472 | 472 | 462 | 466 | 16,800 |
2013/06/19 | 469 | 474 | 461 | 474 | 11,900 |
2013/06/18 | 472 | 472 | 455 | 456 | 12,400 |
2013/06/17 | 454 | 471 | 453 | 464 | 25,800 |
2013/06/14 | 451 | 463 | 451 | 454 | 73,300 |
2013/06/13 | 462 | 463 | 451 | 453 | 21,600 |
2013/06/12 | 467 | 472 | 461 | 472 | 15,700 |
2013/06/11 | 472 | 480 | 468 | 469 | 18,500 |
2013/06/10 | 468 | 483 | 468 | 476 | 19,900 |
2013/06/07 | 474 | 477 | 465 | 467 | 30,200 |
2013/06/06 | 477 | 486 | 473 | 473 | 23,400 |
2013/06/05 | 491 | 496 | 484 | 484 | 30,300 |
2013/06/04 | 500 | 500 | 488 | 498 | 36,100 |
2013/06/03 | 514 | 515 | 500 | 500 | 27,500 |
2013/05/31 | 511 | 520 | 500 | 520 | 34,900 |
2013/05/30 | 510 | 511 | 500 | 501 | 60,300 |
2013/05/29 | 519 | 521 | 510 | 510 | 81,700 |
2013/05/28 | 513 | 522 | 511 | 518 | 29,400 |
2013/05/27 | 521 | 540 | 511 | 511 | 111,100 |
2013/05/24 | 531 | 549 | 523 | 527 | 112,000 |
2013/05/23 | 552 | 589 | 551 | 551 | 173,500 |
2013/05/22 | 533 | 553 | 523 | 547 | 137,900 |
2013/05/21 | 530 | 531 | 525 | 527 | 33,000 |
2013/05/20 | 528 | 537 | 526 | 527 | 53,400 |
2013/05/17 | 525 | 536 | 524 | 531 | 39,800 |
2013/05/16 | 528 | 535 | 520 | 526 | 48,600 |
2013/05/15 | 521 | 527 | 521 | 521 | 26,000 |
2013/05/14 | 522 | 528 | 521 | 521 | 26,200 |
2013/05/13 | 521 | 527 | 520 | 523 | 25,800 |
2013/05/10 | 535 | 535 | 520 | 521 | 35,500 |
2013/05/09 | 528 | 534 | 527 | 528 | 15,900 |
2013/05/08 | 527 | 538 | 526 | 527 | 29,000 |
2013/05/07 | 521 | 533 | 521 | 527 | 28,800 |
2013/05/02 | 526 | 527 | 521 | 522 | 11,900 |
2013/05/01 | 525 | 526 | 518 | 522 | 26,600 |
2013/04/30 | 527 | 533 | 525 | 525 | 36,300 |
2013/04/26 | 540 | 540 | 530 | 530 | 25,200 |
2013/04/25 | 540 | 542 | 537 | 542 | 23,100 |
2013/04/24 | 531 | 538 | 528 | 538 | 17,900 |
2013/04/23 | 527 | 536 | 527 | 530 | 14,900 |
2013/04/22 | 520 | 530 | 520 | 528 | 10,000 |
2013/04/19 | 519 | 522 | 516 | 516 | 11,700 |
2013/04/18 | 518 | 526 | 513 | 517 | 29,900 |
2013/04/17 | 522 | 525 | 519 | 519 | 20,100 |
2013/04/16 | 525 | 539 | 516 | 521 | 34,300 |
2013/04/15 | 531 | 550 | 531 | 531 | 13,600 |
2013/04/12 | 557 | 557 | 538 | 538 | 28,400 |
2013/04/11 | 553 | 555 | 543 | 555 | 21,000 |
2013/04/10 | 549 | 555 | 544 | 550 | 34,100 |
2013/04/09 | 545 | 550 | 536 | 544 | 63,600 |
2013/04/08 | 528 | 547 | 527 | 547 | 66,700 |
2013/04/05 | 508 | 523 | 508 | 523 | 40,300 |
2013/04/04 | 493 | 507 | 486 | 506 | 19,600 |
2013/04/03 | 486 | 502 | 478 | 499 | 26,400 |
2013/04/02 | 497 | 499 | 487 | 489 | 37,700 |
2013/04/01 | 509 | 509 | 495 | 496 | 21,200 |
2013/03/29 | 512 | 512 | 499 | 502 | 23,300 |
2013/03/28 | 509 | 510 | 495 | 510 | 21,500 |
2013/03/27 | 502 | 512 | 499 | 507 | 24,100 |
2013/03/26 | 505 | 515 | 505 | 513 | 37,300 |
2013/03/25 | 517 | 519 | 510 | 510 | 62,600 |
2013/03/22 | 520 | 528 | 517 | 517 | 25,500 |
2013/03/21 | 519 | 530 | 519 | 521 | 56,900 |
2013/03/19 | 520 | 528 | 517 | 523 | 22,500 |
2013/03/18 | 519 | 528 | 516 | 518 | 33,900 |
2013/03/15 | 520 | 526 | 511 | 523 | 27,900 |
2013/03/14 | 513 | 530 | 508 | 518 | 35,900 |
2013/03/13 | 524 | 524 | 511 | 511 | 18,800 |
2013/03/12 | 520 | 525 | 513 | 514 | 44,400 |
2013/03/11 | 507 | 530 | 499 | 515 | 52,900 |
2013/03/08 | 505 | 505 | 494 | 503 | 100,400 |
2013/03/07 | 500 | 504 | 489 | 498 | 33,000 |
2013/03/06 | 495 | 502 | 492 | 498 | 47,600 |
2013/03/05 | 495 | 500 | 489 | 490 | 42,500 |
2013/03/04 | 489 | 495 | 484 | 486 | 33,500 |
2013/03/01 | 483 | 483 | 481 | 483 | 19,800 |
2013/02/28 | 474 | 483 | 474 | 482 | 22,200 |
2013/02/27 | 476 | 479 | 471 | 476 | 21,800 |
2013/02/26 | 478 | 479 | 477 | 477 | 25,200 |
2013/02/25 | 477 | 480 | 468 | 479 | 29,200 |
2013/02/22 | 469 | 474 | 469 | 470 | 20,600 |
2013/02/21 | 475 | 480 | 469 | 469 | 15,300 |
2013/02/20 | 474 | 480 | 471 | 473 | 20,900 |
2013/02/19 | 470 | 475 | 465 | 472 | 25,800 |
2013/02/18 | 466 | 476 | 466 | 472 | 23,000 |
2013/02/15 | 467 | 468 | 465 | 465 | 27,500 |
2013/02/14 | 470 | 471 | 466 | 467 | 22,000 |
2013/02/13 | 473 | 477 | 471 | 471 | 18,100 |
2013/02/12 | 472 | 483 | 472 | 476 | 30,100 |
2013/02/08 | 477 | 477 | 472 | 472 | 18,700 |
2013/02/07 | 475 | 478 | 473 | 477 | 21,800 |
2013/02/06 | 481 | 482 | 477 | 479 | 32,000 |
2013/02/05 | 480 | 482 | 474 | 474 | 28,800 |
2013/02/04 | 481 | 484 | 477 | 478 | 19,100 |
2013/02/01 | 477 | 483 | 470 | 473 | 36,900 |
2013/01/31 | 487 | 487 | 478 | 478 | 23,000 |
2013/01/30 | 479 | 487 | 478 | 487 | 25,300 |
2013/01/29 | 472 | 482 | 472 | 477 | 20,300 |
2013/01/28 | 480 | 482 | 474 | 474 | 21,200 |
2013/01/25 | 475 | 480 | 471 | 480 | 24,700 |
2013/01/24 | 469 | 471 | 467 | 469 | 14,700 |
2013/01/23 | 474 | 477 | 469 | 472 | 20,000 |
2013/01/22 | 473 | 478 | 472 | 474 | 14,700 |
2013/01/21 | 478 | 480 | 472 | 472 | 25,400 |
2013/01/18 | 477 | 481 | 474 | 477 | 42,600 |
2013/01/17 | 479 | 485 | 475 | 485 | 22,500 |
2013/01/16 | 489 | 489 | 482 | 482 | 18,100 |
2013/01/15 | 478 | 489 | 478 | 485 | 18,500 |
2013/01/11 | 475 | 479 | 472 | 478 | 17,000 |
2013/01/10 | 468 | 474 | 468 | 474 | 16,800 |
2013/01/09 | 475 | 479 | 471 | 471 | 22,600 |
2013/01/08 | 476 | 478 | 469 | 476 | 36,800 |
2013/01/07 | 474 | 474 | 465 | 474 | 49,500 |
2013/01/04 | 461 | 465 | 460 | 462 | 49,700 |