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 |
---|---|---|---|---|---|
2014/12/30 | 477 | 478 | 475 | 476 | 38,600 |
2014/12/29 | 474 | 476 | 470 | 476 | 49,300 |
2014/12/26 | 463 | 470 | 462 | 470 | 32,300 |
2014/12/25 | 463 | 464 | 461 | 463 | 38,600 |
2014/12/24 | 464 | 465 | 462 | 465 | 41,600 |
2014/12/22 | 464 | 464 | 462 | 464 | 26,600 |
2014/12/19 | 467 | 467 | 460 | 464 | 38,500 |
2014/12/18 | 458 | 462 | 458 | 460 | 43,200 |
2014/12/17 | 458 | 460 | 458 | 458 | 33,700 |
2014/12/16 | 464 | 464 | 459 | 460 | 37,800 |
2014/12/15 | 465 | 468 | 464 | 466 | 23,400 |
2014/12/12 | 466 | 467 | 465 | 465 | 56,700 |
2014/12/11 | 470 | 471 | 469 | 469 | 29,500 |
2014/12/10 | 470 | 472 | 470 | 470 | 25,700 |
2014/12/09 | 472 | 472 | 470 | 470 | 24,700 |
2014/12/08 | 473 | 473 | 471 | 473 | 20,900 |
2014/12/05 | 473 | 473 | 470 | 472 | 19,400 |
2014/12/04 | 473 | 474 | 471 | 471 | 20,400 |
2014/12/03 | 475 | 475 | 471 | 473 | 21,500 |
2014/12/02 | 472 | 474 | 471 | 474 | 26,200 |
2014/12/01 | 474 | 476 | 473 | 474 | 16,800 |
2014/11/28 | 473 | 476 | 472 | 475 | 28,700 |
2014/11/27 | 475 | 476 | 473 | 473 | 11,200 |
2014/11/26 | 475 | 477 | 474 | 474 | 22,600 |
2014/11/25 | 474 | 480 | 474 | 474 | 29,800 |
2014/11/21 | 475 | 478 | 475 | 476 | 16,700 |
2014/11/20 | 479 | 479 | 475 | 475 | 13,000 |
2014/11/19 | 480 | 480 | 475 | 476 | 18,800 |
2014/11/18 | 472 | 480 | 472 | 478 | 14,700 |
2014/11/17 | 477 | 477 | 472 | 472 | 13,500 |
2014/11/14 | 485 | 485 | 477 | 481 | 19,800 |
2014/11/13 | 476 | 480 | 474 | 480 | 15,800 |
2014/11/12 | 479 | 480 | 477 | 477 | 18,300 |
2014/11/11 | 478 | 479 | 476 | 479 | 9,300 |
2014/11/10 | 475 | 480 | 473 | 478 | 11,800 |
2014/11/07 | 478 | 483 | 473 | 475 | 23,900 |
2014/11/06 | 482 | 487 | 478 | 478 | 22,200 |
2014/11/05 | 478 | 483 | 474 | 480 | 34,500 |
2014/11/04 | 499 | 500 | 480 | 481 | 52,200 |
2014/10/31 | 478 | 497 | 477 | 496 | 59,900 |
2014/10/30 | 475 | 478 | 470 | 471 | 37,200 |
2014/10/29 | 472 | 473 | 468 | 472 | 18,900 |
2014/10/28 | 468 | 469 | 465 | 468 | 10,700 |
2014/10/27 | 464 | 470 | 463 | 468 | 6,300 |
2014/10/24 | 463 | 466 | 461 | 463 | 16,100 |
2014/10/23 | 462 | 463 | 460 | 460 | 7,400 |
2014/10/22 | 466 | 466 | 461 | 466 | 6,900 |
2014/10/21 | 466 | 466 | 455 | 458 | 20,800 |
2014/10/20 | 455 | 469 | 450 | 458 | 16,300 |
2014/10/17 | 452 | 457 | 450 | 450 | 18,200 |
2014/10/16 | 456 | 458 | 450 | 451 | 20,300 |
2014/10/15 | 463 | 466 | 458 | 460 | 11,500 |
2014/10/14 | 461 | 464 | 457 | 460 | 23,700 |
2014/10/10 | 465 | 469 | 464 | 467 | 17,500 |
2014/10/09 | 477 | 479 | 473 | 473 | 16,400 |
2014/10/08 | 483 | 484 | 475 | 476 | 31,800 |
2014/10/07 | 486 | 490 | 485 | 485 | 18,600 |
2014/10/06 | 489 | 490 | 486 | 486 | 8,300 |
2014/10/03 | 485 | 487 | 485 | 486 | 10,900 |
2014/10/02 | 490 | 490 | 486 | 486 | 18,000 |
2014/10/01 | 498 | 498 | 494 | 495 | 16,600 |
2014/09/30 | 495 | 495 | 490 | 490 | 19,900 |
2014/09/29 | 499 | 499 | 491 | 494 | 14,800 |
2014/09/26 | 494 | 498 | 494 | 498 | 17,200 |
2014/09/25 | 498 | 500 | 497 | 500 | 25,000 |
2014/09/24 | 494 | 498 | 494 | 496 | 10,900 |
2014/09/22 | 497 | 500 | 495 | 499 | 16,100 |
2014/09/19 | 499 | 500 | 495 | 500 | 27,400 |
2014/09/18 | 494 | 500 | 494 | 500 | 22,000 |
2014/09/17 | 497 | 497 | 494 | 494 | 5,800 |
2014/09/16 | 496 | 498 | 495 | 497 | 7,000 |
2014/09/12 | 499 | 499 | 497 | 497 | 48,700 |
2014/09/11 | 498 | 498 | 494 | 495 | 5,700 |
2014/09/10 | 498 | 498 | 492 | 498 | 22,200 |
2014/09/09 | 495 | 498 | 494 | 495 | 14,300 |
2014/09/08 | 496 | 496 | 490 | 493 | 14,100 |
2014/09/05 | 493 | 494 | 491 | 492 | 9,600 |
2014/09/04 | 489 | 494 | 489 | 490 | 4,800 |
2014/09/03 | 492 | 493 | 487 | 491 | 22,900 |
2014/09/02 | 487 | 492 | 485 | 491 | 22,900 |
2014/09/01 | 488 | 488 | 484 | 487 | 15,900 |
2014/08/29 | 480 | 485 | 480 | 483 | 19,600 |
2014/08/28 | 477 | 481 | 477 | 481 | 16,700 |
2014/08/27 | 485 | 486 | 476 | 479 | 38,200 |
2014/08/26 | 483 | 488 | 483 | 484 | 24,800 |
2014/08/25 | 487 | 488 | 484 | 486 | 16,300 |
2014/08/22 | 485 | 490 | 483 | 484 | 14,100 |
2014/08/21 | 482 | 485 | 481 | 485 | 14,400 |
2014/08/20 | 479 | 483 | 479 | 481 | 9,900 |
2014/08/19 | 484 | 485 | 472 | 476 | 75,300 |
2014/08/18 | 484 | 485 | 480 | 480 | 14,800 |
2014/08/15 | 491 | 491 | 479 | 484 | 33,500 |
2014/08/14 | 491 | 493 | 488 | 490 | 11,200 |
2014/08/13 | 491 | 491 | 486 | 490 | 8,300 |
2014/08/12 | 486 | 492 | 485 | 490 | 10,600 |
2014/08/11 | 482 | 484 | 477 | 483 | 6,600 |
2014/08/08 | 480 | 496 | 476 | 479 | 31,400 |
2014/08/07 | 480 | 484 | 480 | 484 | 9,800 |
2014/08/06 | 483 | 487 | 480 | 480 | 14,000 |
2014/08/05 | 485 | 488 | 484 | 484 | 13,800 |
2014/08/04 | 491 | 491 | 486 | 486 | 17,400 |
2014/08/01 | 493 | 493 | 490 | 491 | 10,500 |
2014/07/31 | 500 | 500 | 495 | 496 | 17,900 |
2014/07/30 | 499 | 500 | 497 | 498 | 24,800 |
2014/07/29 | 498 | 499 | 495 | 499 | 19,800 |
2014/07/28 | 497 | 498 | 495 | 498 | 8,800 |
2014/07/25 | 497 | 497 | 492 | 494 | 9,000 |
2014/07/24 | 498 | 498 | 490 | 494 | 16,300 |
2014/07/23 | 497 | 499 | 494 | 496 | 25,300 |
2014/07/22 | 497 | 497 | 491 | 495 | 12,800 |
2014/07/18 | 493 | 493 | 489 | 489 | 13,500 |
2014/07/17 | 496 | 496 | 491 | 494 | 13,400 |
2014/07/16 | 494 | 494 | 492 | 493 | 9,100 |
2014/07/15 | 494 | 494 | 492 | 492 | 14,800 |
2014/07/14 | 495 | 495 | 490 | 490 | 11,600 |
2014/07/11 | 493 | 495 | 492 | 492 | 12,200 |
2014/07/10 | 500 | 500 | 494 | 494 | 20,000 |
2014/07/09 | 497 | 498 | 497 | 498 | 17,100 |
2014/07/08 | 500 | 501 | 497 | 497 | 27,700 |
2014/07/07 | 503 | 503 | 498 | 501 | 20,500 |
2014/07/04 | 502 | 502 | 497 | 499 | 42,000 |
2014/07/03 | 495 | 498 | 494 | 495 | 24,900 |
2014/07/02 | 500 | 500 | 495 | 498 | 30,200 |
2014/07/01 | 496 | 500 | 496 | 497 | 46,600 |
2014/06/30 | 496 | 504 | 496 | 501 | 42,000 |
2014/06/27 | 489 | 497 | 489 | 495 | 22,800 |
2014/06/26 | 494 | 498 | 488 | 489 | 31,700 |
2014/06/25 | 492 | 496 | 492 | 494 | 15,200 |
2014/06/24 | 488 | 495 | 488 | 493 | 12,900 |
2014/06/23 | 496 | 496 | 490 | 490 | 15,500 |
2014/06/20 | 488 | 498 | 487 | 493 | 26,800 |
2014/06/19 | 488 | 490 | 487 | 490 | 16,000 |
2014/06/18 | 486 | 488 | 486 | 487 | 9,400 |
2014/06/17 | 487 | 489 | 484 | 487 | 14,500 |
2014/06/16 | 484 | 489 | 482 | 485 | 20,900 |
2014/06/13 | 476 | 490 | 475 | 482 | 63,800 |
2014/06/12 | 487 | 487 | 480 | 482 | 20,800 |
2014/06/11 | 483 | 490 | 483 | 488 | 33,100 |
2014/06/10 | 496 | 497 | 482 | 483 | 27,000 |
2014/06/09 | 500 | 501 | 492 | 499 | 41,000 |
2014/06/06 | 492 | 501 | 492 | 497 | 31,300 |
2014/06/05 | 491 | 495 | 487 | 494 | 17,200 |
2014/06/04 | 491 | 496 | 486 | 488 | 19,100 |
2014/06/03 | 496 | 499 | 490 | 492 | 25,500 |
2014/06/02 | 505 | 505 | 495 | 496 | 19,100 |
2014/05/30 | 502 | 502 | 493 | 495 | 20,100 |
2014/05/29 | 503 | 506 | 501 | 504 | 19,300 |
2014/05/28 | 498 | 505 | 498 | 503 | 15,600 |
2014/05/27 | 502 | 503 | 498 | 500 | 13,200 |
2014/05/26 | 499 | 502 | 498 | 501 | 19,400 |
2014/05/23 | 482 | 494 | 481 | 494 | 17,500 |
2014/05/22 | 477 | 482 | 475 | 481 | 11,800 |
2014/05/21 | 473 | 477 | 471 | 472 | 10,700 |
2014/05/20 | 477 | 477 | 471 | 473 | 11,800 |
2014/05/19 | 470 | 478 | 470 | 474 | 16,100 |
2014/05/16 | 459 | 475 | 459 | 472 | 52,100 |
2014/05/15 | 491 | 493 | 482 | 491 | 20,100 |
2014/05/14 | 501 | 503 | 498 | 498 | 12,800 |
2014/05/13 | 505 | 506 | 499 | 500 | 24,400 |
2014/05/12 | 502 | 505 | 499 | 500 | 20,000 |
2014/05/09 | 501 | 508 | 501 | 504 | 13,000 |
2014/05/08 | 500 | 505 | 500 | 501 | 13,000 |
2014/05/07 | 512 | 512 | 502 | 502 | 31,700 |
2014/05/02 | 511 | 514 | 508 | 514 | 32,300 |
2014/05/01 | 509 | 510 | 506 | 510 | 25,400 |
2014/04/30 | 506 | 509 | 503 | 508 | 26,900 |
2014/04/28 | 501 | 505 | 495 | 504 | 14,000 |
2014/04/25 | 498 | 504 | 493 | 504 | 11,800 |
2014/04/24 | 502 | 503 | 497 | 498 | 9,100 |
2014/04/23 | 499 | 502 | 495 | 497 | 8,200 |
2014/04/22 | 500 | 501 | 498 | 499 | 8,500 |
2014/04/21 | 497 | 500 | 496 | 499 | 3,700 |
2014/04/18 | 508 | 508 | 499 | 501 | 14,800 |
2014/04/17 | 505 | 508 | 504 | 507 | 33,000 |
2014/04/16 | 501 | 507 | 501 | 505 | 25,000 |
2014/04/15 | 487 | 503 | 483 | 500 | 36,000 |
2014/04/14 | 478 | 495 | 478 | 487 | 16,400 |
2014/04/11 | 479 | 496 | 477 | 486 | 27,000 |
2014/04/10 | 481 | 507 | 481 | 487 | 44,500 |
2014/04/09 | 487 | 492 | 476 | 480 | 40,500 |
2014/04/08 | 495 | 500 | 495 | 495 | 32,800 |
2014/04/07 | 501 | 507 | 498 | 503 | 22,600 |
2014/04/04 | 504 | 510 | 497 | 504 | 29,500 |
2014/04/03 | 505 | 510 | 493 | 507 | 45,000 |
2014/04/02 | 502 | 505 | 499 | 502 | 51,500 |
2014/04/01 | 499 | 502 | 494 | 499 | 61,400 |
2014/03/31 | 495 | 499 | 493 | 499 | 39,600 |
2014/03/28 | 488 | 495 | 485 | 495 | 35,700 |
2014/03/27 | 475 | 490 | 472 | 489 | 30,500 |
2014/03/26 | 492 | 493 | 488 | 490 | 44,000 |
2014/03/25 | 490 | 492 | 487 | 489 | 37,200 |
2014/03/24 | 477 | 490 | 477 | 484 | 47,800 |
2014/03/20 | 482 | 482 | 476 | 476 | 13,600 |
2014/03/19 | 480 | 482 | 477 | 478 | 13,700 |
2014/03/18 | 475 | 480 | 474 | 479 | 12,400 |
2014/03/17 | 474 | 475 | 470 | 470 | 16,900 |
2014/03/14 | 476 | 481 | 472 | 472 | 83,200 |
2014/03/13 | 471 | 480 | 471 | 477 | 11,400 |
2014/03/12 | 475 | 478 | 475 | 475 | 14,000 |
2014/03/11 | 475 | 479 | 475 | 479 | 12,800 |
2014/03/10 | 473 | 480 | 473 | 476 | 12,800 |
2014/03/07 | 480 | 480 | 473 | 479 | 18,500 |
2014/03/06 | 477 | 481 | 472 | 480 | 23,500 |
2014/03/05 | 480 | 480 | 477 | 480 | 21,000 |
2014/03/04 | 475 | 480 | 472 | 479 | 29,200 |
2014/03/03 | 473 | 477 | 465 | 470 | 18,000 |
2014/02/28 | 474 | 477 | 468 | 470 | 20,200 |
2014/02/27 | 473 | 475 | 469 | 471 | 12,100 |
2014/02/26 | 476 | 480 | 470 | 472 | 33,400 |
2014/02/25 | 472 | 484 | 472 | 484 | 46,500 |
2014/02/24 | 478 | 479 | 470 | 471 | 22,300 |
2014/02/21 | 473 | 480 | 469 | 477 | 18,600 |
2014/02/20 | 477 | 478 | 470 | 471 | 16,200 |
2014/02/19 | 480 | 480 | 477 | 477 | 7,600 |
2014/02/18 | 481 | 481 | 476 | 480 | 25,800 |
2014/02/17 | 465 | 478 | 462 | 477 | 18,100 |
2014/02/14 | 478 | 484 | 470 | 471 | 37,600 |
2014/02/13 | 460 | 490 | 460 | 486 | 84,300 |
2014/02/12 | 463 | 466 | 457 | 463 | 22,400 |
2014/02/10 | 458 | 460 | 454 | 458 | 19,200 |
2014/02/07 | 452 | 455 | 450 | 454 | 24,600 |
2014/02/06 | 450 | 450 | 443 | 445 | 29,800 |
2014/02/05 | 446 | 454 | 445 | 451 | 49,500 |
2014/02/04 | 452 | 452 | 445 | 446 | 64,200 |
2014/02/03 | 459 | 460 | 455 | 455 | 11,900 |
2014/01/31 | 463 | 466 | 458 | 459 | 29,600 |
2014/01/30 | 465 | 465 | 456 | 458 | 33,000 |
2014/01/29 | 462 | 465 | 461 | 465 | 21,000 |
2014/01/28 | 460 | 462 | 458 | 458 | 26,400 |
2014/01/27 | 464 | 465 | 460 | 460 | 39,200 |
2014/01/24 | 475 | 477 | 468 | 469 | 44,400 |
2014/01/23 | 480 | 483 | 477 | 477 | 19,600 |
2014/01/22 | 483 | 484 | 476 | 481 | 15,600 |
2014/01/21 | 482 | 483 | 480 | 482 | 17,100 |
2014/01/20 | 480 | 483 | 477 | 479 | 23,400 |
2014/01/17 | 480 | 484 | 478 | 480 | 15,100 |
2014/01/16 | 479 | 484 | 476 | 480 | 19,100 |
2014/01/15 | 478 | 478 | 474 | 478 | 19,800 |
2014/01/14 | 475 | 478 | 474 | 474 | 28,200 |
2014/01/10 | 479 | 480 | 477 | 478 | 16,900 |
2014/01/09 | 482 | 483 | 477 | 478 | 13,800 |
2014/01/08 | 485 | 488 | 472 | 482 | 26,000 |
2014/01/07 | 493 | 495 | 479 | 481 | 52,600 |
2014/01/06 | 483 | 488 | 481 | 486 | 56,400 |