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 |
---|---|---|---|---|---|
2016/12/30 | 461 | 466 | 460 | 466 | 110,900 |
2016/12/29 | 460 | 462 | 457 | 461 | 77,300 |
2016/12/28 | 455 | 460 | 455 | 460 | 45,100 |
2016/12/27 | 456 | 456 | 453 | 454 | 24,400 |
2016/12/26 | 453 | 456 | 453 | 456 | 22,800 |
2016/12/22 | 454 | 456 | 453 | 456 | 21,000 |
2016/12/21 | 456 | 457 | 453 | 454 | 31,400 |
2016/12/20 | 454 | 457 | 454 | 455 | 26,000 |
2016/12/19 | 455 | 458 | 453 | 457 | 45,000 |
2016/12/16 | 454 | 456 | 453 | 456 | 47,800 |
2016/12/15 | 455 | 457 | 453 | 453 | 49,700 |
2016/12/14 | 453 | 456 | 453 | 456 | 25,200 |
2016/12/13 | 454 | 455 | 452 | 455 | 28,600 |
2016/12/12 | 454 | 454 | 452 | 454 | 34,600 |
2016/12/09 | 450 | 452 | 449 | 452 | 39,900 |
2016/12/08 | 450 | 452 | 449 | 452 | 35,400 |
2016/12/07 | 446 | 450 | 446 | 449 | 36,900 |
2016/12/06 | 448 | 449 | 446 | 447 | 19,600 |
2016/12/05 | 447 | 450 | 445 | 446 | 19,400 |
2016/12/02 | 447 | 449 | 447 | 447 | 13,400 |
2016/12/01 | 448 | 449 | 444 | 447 | 36,400 |
2016/11/30 | 446 | 449 | 445 | 448 | 17,600 |
2016/11/29 | 451 | 452 | 443 | 446 | 62,500 |
2016/11/28 | 449 | 452 | 448 | 451 | 43,200 |
2016/11/25 | 449 | 450 | 447 | 450 | 31,200 |
2016/11/24 | 450 | 451 | 447 | 447 | 28,900 |
2016/11/22 | 444 | 450 | 444 | 449 | 29,100 |
2016/11/21 | 444 | 447 | 442 | 447 | 13,500 |
2016/11/18 | 444 | 445 | 443 | 443 | 15,500 |
2016/11/17 | 441 | 443 | 439 | 440 | 35,900 |
2016/11/16 | 445 | 447 | 444 | 447 | 19,100 |
2016/11/15 | 444 | 446 | 438 | 445 | 21,100 |
2016/11/14 | 448 | 448 | 444 | 445 | 25,000 |
2016/11/11 | 443 | 447 | 438 | 441 | 29,300 |
2016/11/10 | 444 | 451 | 438 | 451 | 33,300 |
2016/11/09 | 443 | 448 | 431 | 433 | 30,000 |
2016/11/08 | 444 | 446 | 441 | 443 | 31,000 |
2016/11/07 | 447 | 449 | 445 | 445 | 21,700 |
2016/11/04 | 445 | 449 | 445 | 445 | 19,000 |
2016/11/02 | 450 | 450 | 446 | 448 | 25,900 |
2016/11/01 | 445 | 449 | 445 | 449 | 21,000 |
2016/10/31 | 446 | 448 | 443 | 447 | 28,300 |
2016/10/28 | 445 | 447 | 443 | 446 | 24,900 |
2016/10/27 | 440 | 445 | 440 | 445 | 29,300 |
2016/10/26 | 436 | 440 | 436 | 440 | 23,700 |
2016/10/25 | 437 | 440 | 437 | 439 | 21,000 |
2016/10/24 | 437 | 439 | 437 | 438 | 5,900 |
2016/10/21 | 438 | 440 | 435 | 440 | 19,400 |
2016/10/20 | 437 | 438 | 434 | 438 | 10,700 |
2016/10/19 | 435 | 438 | 435 | 437 | 15,000 |
2016/10/18 | 433 | 437 | 433 | 434 | 14,800 |
2016/10/17 | 433 | 437 | 433 | 435 | 15,800 |
2016/10/14 | 434 | 437 | 434 | 435 | 11,200 |
2016/10/13 | 436 | 437 | 434 | 437 | 6,600 |
2016/10/12 | 433 | 436 | 433 | 433 | 8,800 |
2016/10/11 | 436 | 438 | 435 | 437 | 16,100 |
2016/10/07 | 438 | 438 | 434 | 435 | 8,400 |
2016/10/06 | 437 | 440 | 437 | 438 | 13,900 |
2016/10/05 | 438 | 438 | 431 | 438 | 22,100 |
2016/10/04 | 437 | 439 | 433 | 438 | 25,300 |
2016/10/03 | 444 | 444 | 432 | 437 | 34,600 |
2016/09/30 | 436 | 442 | 433 | 440 | 27,000 |
2016/09/29 | 433 | 439 | 433 | 439 | 32,900 |
2016/09/28 | 435 | 437 | 426 | 431 | 22,600 |
2016/09/27 | 435 | 442 | 435 | 442 | 37,100 |
2016/09/26 | 433 | 438 | 432 | 436 | 23,800 |
2016/09/23 | 432 | 433 | 429 | 433 | 24,000 |
2016/09/21 | 424 | 432 | 424 | 432 | 18,400 |
2016/09/20 | 428 | 432 | 425 | 426 | 30,900 |
2016/09/16 | 424 | 430 | 424 | 429 | 17,900 |
2016/09/15 | 424 | 427 | 424 | 424 | 13,700 |
2016/09/14 | 424 | 428 | 424 | 427 | 8,000 |
2016/09/13 | 426 | 429 | 425 | 428 | 9,000 |
2016/09/12 | 422 | 428 | 422 | 424 | 17,200 |
2016/09/09 | 426 | 431 | 426 | 429 | 21,200 |
2016/09/08 | 425 | 431 | 422 | 430 | 25,500 |
2016/09/07 | 422 | 427 | 421 | 425 | 15,100 |
2016/09/06 | 422 | 425 | 422 | 425 | 6,200 |
2016/09/05 | 424 | 428 | 419 | 421 | 27,300 |
2016/09/02 | 423 | 425 | 419 | 423 | 15,700 |
2016/09/01 | 422 | 425 | 421 | 423 | 10,200 |
2016/08/31 | 423 | 423 | 420 | 423 | 14,900 |
2016/08/30 | 423 | 425 | 420 | 423 | 19,500 |
2016/08/29 | 425 | 427 | 416 | 421 | 35,300 |
2016/08/26 | 422 | 422 | 418 | 420 | 10,600 |
2016/08/25 | 419 | 424 | 418 | 421 | 9,300 |
2016/08/24 | 420 | 420 | 418 | 420 | 5,200 |
2016/08/23 | 421 | 421 | 418 | 418 | 11,500 |
2016/08/22 | 420 | 424 | 417 | 422 | 9,600 |
2016/08/19 | 421 | 421 | 417 | 418 | 22,100 |
2016/08/18 | 425 | 426 | 422 | 422 | 15,400 |
2016/08/17 | 421 | 430 | 421 | 428 | 28,900 |
2016/08/16 | 424 | 428 | 421 | 422 | 23,800 |
2016/08/15 | 425 | 427 | 422 | 426 | 6,400 |
2016/08/12 | 424 | 429 | 423 | 427 | 16,800 |
2016/08/10 | 425 | 426 | 422 | 424 | 8,400 |
2016/08/09 | 427 | 428 | 424 | 427 | 10,500 |
2016/08/08 | 427 | 427 | 421 | 427 | 19,400 |
2016/08/05 | 422 | 429 | 422 | 426 | 25,700 |
2016/08/04 | 418 | 423 | 418 | 420 | 11,800 |
2016/08/03 | 419 | 422 | 415 | 420 | 19,600 |
2016/08/02 | 425 | 426 | 421 | 425 | 15,600 |
2016/08/01 | 425 | 425 | 420 | 424 | 13,300 |
2016/07/29 | 425 | 426 | 423 | 425 | 15,200 |
2016/07/28 | 420 | 425 | 420 | 425 | 16,000 |
2016/07/27 | 423 | 425 | 422 | 425 | 11,200 |
2016/07/26 | 420 | 424 | 419 | 422 | 14,700 |
2016/07/25 | 419 | 422 | 418 | 420 | 11,700 |
2016/07/22 | 419 | 424 | 417 | 422 | 12,100 |
2016/07/21 | 425 | 425 | 420 | 424 | 11,400 |
2016/07/20 | 422 | 426 | 421 | 425 | 14,300 |
2016/07/19 | 420 | 426 | 420 | 426 | 7,900 |
2016/07/15 | 420 | 426 | 419 | 420 | 20,800 |
2016/07/14 | 426 | 426 | 419 | 424 | 20,000 |
2016/07/13 | 423 | 427 | 419 | 425 | 18,900 |
2016/07/12 | 419 | 424 | 416 | 422 | 22,700 |
2016/07/11 | 407 | 419 | 407 | 418 | 24,100 |
2016/07/08 | 413 | 413 | 403 | 403 | 20,700 |
2016/07/07 | 413 | 414 | 405 | 410 | 29,200 |
2016/07/06 | 413 | 416 | 411 | 415 | 26,000 |
2016/07/05 | 419 | 419 | 412 | 416 | 24,400 |
2016/07/04 | 429 | 429 | 418 | 421 | 34,400 |
2016/07/01 | 432 | 432 | 425 | 429 | 53,600 |
2016/06/30 | 431 | 431 | 427 | 427 | 50,700 |
2016/06/29 | 429 | 430 | 425 | 429 | 51,000 |
2016/06/28 | 410 | 424 | 408 | 424 | 54,800 |
2016/06/27 | 406 | 412 | 406 | 411 | 40,700 |
2016/06/24 | 418 | 418 | 402 | 402 | 40,400 |
2016/06/23 | 418 | 421 | 414 | 419 | 45,400 |
2016/06/22 | 416 | 419 | 416 | 419 | 13,300 |
2016/06/21 | 415 | 420 | 415 | 419 | 25,400 |
2016/06/20 | 416 | 418 | 416 | 418 | 12,800 |
2016/06/17 | 413 | 417 | 408 | 417 | 37,100 |
2016/06/16 | 410 | 412 | 409 | 409 | 28,000 |
2016/06/15 | 410 | 414 | 410 | 411 | 32,400 |
2016/06/14 | 410 | 413 | 409 | 410 | 17,000 |
2016/06/13 | 412 | 414 | 410 | 410 | 34,900 |
2016/06/10 | 416 | 418 | 413 | 414 | 41,000 |
2016/06/09 | 422 | 424 | 418 | 419 | 26,000 |
2016/06/08 | 425 | 428 | 423 | 425 | 13,000 |
2016/06/07 | 424 | 428 | 422 | 424 | 6,200 |
2016/06/06 | 419 | 426 | 418 | 425 | 20,700 |
2016/06/03 | 415 | 428 | 415 | 425 | 8,300 |
2016/06/02 | 422 | 422 | 414 | 414 | 15,900 |
2016/06/01 | 427 | 427 | 423 | 423 | 12,400 |
2016/05/31 | 426 | 427 | 422 | 427 | 17,500 |
2016/05/30 | 425 | 427 | 424 | 426 | 17,600 |
2016/05/27 | 419 | 423 | 416 | 423 | 14,300 |
2016/05/26 | 419 | 419 | 416 | 418 | 12,200 |
2016/05/25 | 415 | 418 | 412 | 417 | 10,200 |
2016/05/24 | 411 | 415 | 410 | 410 | 20,300 |
2016/05/23 | 408 | 415 | 408 | 411 | 35,900 |
2016/05/20 | 408 | 410 | 407 | 408 | 20,500 |
2016/05/19 | 407 | 411 | 406 | 406 | 34,200 |
2016/05/18 | 411 | 413 | 408 | 409 | 64,300 |
2016/05/17 | 431 | 431 | 405 | 415 | 64,400 |
2016/05/16 | 435 | 438 | 421 | 423 | 70,500 |
2016/05/13 | 442 | 442 | 438 | 438 | 17,200 |
2016/05/12 | 442 | 443 | 440 | 442 | 19,700 |
2016/05/11 | 448 | 448 | 440 | 441 | 33,200 |
2016/05/10 | 441 | 448 | 440 | 443 | 36,500 |
2016/05/09 | 444 | 450 | 442 | 449 | 19,500 |
2016/05/06 | 448 | 448 | 443 | 445 | 21,800 |
2016/05/02 | 449 | 450 | 443 | 444 | 26,100 |
2016/04/28 | 453 | 459 | 448 | 451 | 21,800 |
2016/04/27 | 454 | 460 | 452 | 453 | 18,600 |
2016/04/26 | 450 | 456 | 450 | 452 | 16,300 |
2016/04/25 | 455 | 455 | 450 | 450 | 15,700 |
2016/04/22 | 455 | 458 | 451 | 456 | 18,000 |
2016/04/21 | 455 | 459 | 454 | 457 | 26,400 |
2016/04/20 | 451 | 454 | 449 | 452 | 12,700 |
2016/04/19 | 451 | 452 | 447 | 450 | 10,000 |
2016/04/18 | 446 | 448 | 442 | 445 | 15,600 |
2016/04/15 | 450 | 453 | 449 | 449 | 16,400 |
2016/04/14 | 449 | 450 | 445 | 449 | 21,800 |
2016/04/13 | 442 | 447 | 442 | 444 | 9,700 |
2016/04/12 | 441 | 445 | 439 | 439 | 15,200 |
2016/04/11 | 440 | 444 | 440 | 441 | 16,100 |
2016/04/08 | 437 | 446 | 437 | 441 | 16,900 |
2016/04/07 | 443 | 444 | 439 | 441 | 14,100 |
2016/04/06 | 437 | 443 | 433 | 442 | 30,800 |
2016/04/05 | 449 | 451 | 442 | 442 | 26,500 |
2016/04/04 | 449 | 455 | 448 | 454 | 23,100 |
2016/04/01 | 459 | 460 | 449 | 449 | 40,200 |
2016/03/31 | 466 | 466 | 459 | 462 | 38,600 |
2016/03/30 | 464 | 466 | 460 | 465 | 37,000 |
2016/03/29 | 457 | 464 | 456 | 459 | 39,200 |
2016/03/28 | 468 | 468 | 462 | 466 | 45,300 |
2016/03/25 | 465 | 465 | 461 | 462 | 16,800 |
2016/03/24 | 466 | 466 | 460 | 461 | 30,600 |
2016/03/23 | 467 | 467 | 464 | 465 | 15,800 |
2016/03/22 | 463 | 466 | 461 | 466 | 18,100 |
2016/03/18 | 460 | 461 | 456 | 461 | 23,500 |
2016/03/17 | 468 | 468 | 461 | 463 | 21,100 |
2016/03/16 | 466 | 469 | 464 | 466 | 18,700 |
2016/03/15 | 465 | 470 | 463 | 468 | 23,700 |
2016/03/14 | 464 | 469 | 464 | 467 | 37,800 |
2016/03/11 | 460 | 465 | 460 | 464 | 32,500 |
2016/03/10 | 456 | 464 | 456 | 463 | 21,200 |
2016/03/09 | 463 | 464 | 454 | 454 | 32,200 |
2016/03/08 | 460 | 465 | 457 | 462 | 22,400 |
2016/03/07 | 465 | 465 | 457 | 459 | 20,700 |
2016/03/04 | 460 | 460 | 454 | 458 | 25,400 |
2016/03/03 | 447 | 455 | 447 | 455 | 22,900 |
2016/03/02 | 447 | 449 | 442 | 447 | 27,100 |
2016/03/01 | 446 | 446 | 437 | 441 | 47,700 |
2016/02/29 | 448 | 449 | 444 | 444 | 28,500 |
2016/02/26 | 445 | 449 | 445 | 445 | 12,300 |
2016/02/25 | 440 | 446 | 440 | 444 | 19,300 |
2016/02/24 | 438 | 445 | 437 | 439 | 22,100 |
2016/02/23 | 445 | 446 | 435 | 437 | 21,500 |
2016/02/22 | 437 | 445 | 437 | 445 | 15,800 |
2016/02/19 | 441 | 441 | 436 | 438 | 20,400 |
2016/02/18 | 442 | 443 | 438 | 441 | 16,200 |
2016/02/17 | 439 | 442 | 433 | 436 | 25,600 |
2016/02/16 | 433 | 447 | 433 | 438 | 38,300 |
2016/02/15 | 440 | 441 | 431 | 439 | 53,500 |
2016/02/12 | 449 | 450 | 440 | 440 | 49,500 |
2016/02/10 | 456 | 459 | 449 | 450 | 37,100 |
2016/02/09 | 460 | 462 | 452 | 456 | 32,500 |
2016/02/08 | 460 | 466 | 459 | 466 | 27,500 |
2016/02/05 | 464 | 464 | 460 | 461 | 12,200 |
2016/02/04 | 467 | 467 | 462 | 464 | 21,700 |
2016/02/03 | 464 | 467 | 460 | 467 | 29,300 |
2016/02/02 | 468 | 468 | 466 | 467 | 30,500 |
2016/02/01 | 466 | 466 | 462 | 466 | 32,500 |
2016/01/29 | 460 | 464 | 457 | 464 | 35,700 |
2016/01/28 | 454 | 463 | 454 | 462 | 32,700 |
2016/01/27 | 459 | 460 | 458 | 460 | 17,700 |
2016/01/26 | 452 | 459 | 452 | 456 | 14,100 |
2016/01/25 | 455 | 460 | 452 | 458 | 17,000 |
2016/01/22 | 449 | 463 | 447 | 455 | 48,800 |
2016/01/21 | 451 | 452 | 445 | 445 | 67,300 |
2016/01/20 | 452 | 457 | 450 | 450 | 29,100 |
2016/01/19 | 455 | 458 | 452 | 452 | 25,500 |
2016/01/18 | 452 | 455 | 452 | 454 | 28,200 |
2016/01/15 | 458 | 459 | 453 | 458 | 21,300 |
2016/01/14 | 455 | 456 | 452 | 452 | 44,300 |
2016/01/13 | 455 | 460 | 455 | 457 | 28,600 |
2016/01/12 | 460 | 460 | 453 | 453 | 53,700 |
2016/01/08 | 460 | 464 | 459 | 460 | 30,800 |
2016/01/07 | 463 | 466 | 459 | 463 | 36,900 |
2016/01/06 | 462 | 466 | 462 | 462 | 32,900 |
2016/01/05 | 462 | 467 | 460 | 465 | 31,600 |
2016/01/04 | 467 | 468 | 463 | 463 | 41,600 |