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 |
---|---|---|---|---|---|
2018/12/28 | 431 | 432 | 417 | 425 | 30,700 |
2018/12/27 | 410 | 440 | 408 | 439 | 44,500 |
2018/12/26 | 383 | 404 | 383 | 402 | 28,700 |
2018/12/25 | 394 | 407 | 376 | 376 | 79,600 |
2018/12/21 | 416 | 416 | 384 | 394 | 57,200 |
2018/12/20 | 415 | 421 | 414 | 414 | 20,400 |
2018/12/19 | 434 | 434 | 414 | 420 | 44,600 |
2018/12/18 | 445 | 447 | 428 | 438 | 60,300 |
2018/12/17 | 452 | 452 | 443 | 448 | 42,900 |
2018/12/14 | 460 | 462 | 453 | 453 | 39,900 |
2018/12/13 | 456 | 466 | 456 | 460 | 31,300 |
2018/12/12 | 460 | 463 | 456 | 458 | 22,400 |
2018/12/11 | 465 | 468 | 459 | 459 | 23,000 |
2018/12/10 | 459 | 463 | 455 | 463 | 34,700 |
2018/12/07 | 476 | 478 | 463 | 467 | 40,200 |
2018/12/06 | 488 | 489 | 473 | 479 | 43,300 |
2018/12/05 | 491 | 492 | 483 | 488 | 17,400 |
2018/12/04 | 494 | 494 | 486 | 491 | 15,800 |
2018/12/03 | 496 | 496 | 482 | 492 | 21,200 |
2018/11/30 | 495 | 496 | 490 | 494 | 22,400 |
2018/11/29 | 499 | 499 | 492 | 496 | 20,500 |
2018/11/28 | 495 | 496 | 491 | 496 | 15,800 |
2018/11/27 | 489 | 498 | 489 | 495 | 25,400 |
2018/11/26 | 488 | 492 | 486 | 490 | 17,100 |
2018/11/22 | 479 | 487 | 479 | 485 | 14,500 |
2018/11/21 | 479 | 482 | 478 | 480 | 14,500 |
2018/11/20 | 486 | 486 | 481 | 481 | 9,400 |
2018/11/19 | 486 | 487 | 485 | 487 | 6,200 |
2018/11/16 | 478 | 488 | 478 | 486 | 14,800 |
2018/11/15 | 480 | 484 | 478 | 479 | 17,800 |
2018/11/14 | 480 | 491 | 478 | 482 | 22,900 |
2018/11/13 | 478 | 483 | 478 | 479 | 13,600 |
2018/11/12 | 484 | 489 | 484 | 488 | 14,200 |
2018/11/09 | 489 | 493 | 486 | 488 | 22,700 |
2018/11/08 | 489 | 489 | 485 | 489 | 26,000 |
2018/11/07 | 484 | 488 | 483 | 486 | 14,100 |
2018/11/06 | 490 | 490 | 483 | 485 | 10,500 |
2018/11/05 | 488 | 489 | 483 | 489 | 19,200 |
2018/11/02 | 486 | 489 | 479 | 488 | 39,500 |
2018/11/01 | 485 | 485 | 474 | 483 | 36,000 |
2018/10/31 | 486 | 486 | 475 | 484 | 37,600 |
2018/10/30 | 462 | 490 | 462 | 490 | 66,000 |
2018/10/29 | 475 | 475 | 465 | 465 | 20,000 |
2018/10/26 | 480 | 480 | 469 | 471 | 29,100 |
2018/10/25 | 477 | 479 | 469 | 474 | 19,800 |
2018/10/24 | 478 | 484 | 472 | 482 | 18,500 |
2018/10/23 | 481 | 481 | 474 | 476 | 24,700 |
2018/10/22 | 474 | 495 | 471 | 486 | 24,800 |
2018/10/19 | 472 | 475 | 468 | 474 | 15,200 |
2018/10/18 | 471 | 478 | 471 | 476 | 14,500 |
2018/10/17 | 462 | 483 | 461 | 469 | 24,900 |
2018/10/16 | 469 | 472 | 463 | 463 | 14,400 |
2018/10/15 | 475 | 479 | 469 | 469 | 33,300 |
2018/10/12 | 485 | 485 | 477 | 479 | 39,200 |
2018/10/11 | 475 | 486 | 475 | 482 | 31,400 |
2018/10/10 | 490 | 493 | 487 | 491 | 10,600 |
2018/10/09 | 497 | 497 | 486 | 489 | 22,000 |
2018/10/05 | 496 | 499 | 492 | 497 | 29,700 |
2018/10/04 | 499 | 499 | 490 | 494 | 24,800 |
2018/10/03 | 497 | 500 | 494 | 498 | 52,000 |
2018/10/02 | 488 | 498 | 487 | 496 | 63,800 |
2018/10/01 | 480 | 484 | 480 | 483 | 22,900 |
2018/09/28 | 492 | 492 | 485 | 485 | 25,300 |
2018/09/27 | 489 | 489 | 484 | 487 | 18,800 |
2018/09/26 | 488 | 496 | 484 | 494 | 39,300 |
2018/09/25 | 493 | 498 | 481 | 497 | 110,900 |
2018/09/21 | 488 | 491 | 487 | 487 | 29,400 |
2018/09/20 | 485 | 489 | 484 | 486 | 27,000 |
2018/09/19 | 487 | 492 | 485 | 487 | 49,100 |
2018/09/18 | 474 | 484 | 474 | 484 | 25,400 |
2018/09/14 | 473 | 477 | 473 | 474 | 36,100 |
2018/09/13 | 473 | 475 | 470 | 473 | 27,800 |
2018/09/12 | 474 | 474 | 467 | 470 | 41,500 |
2018/09/11 | 473 | 480 | 473 | 476 | 23,800 |
2018/09/10 | 473 | 477 | 473 | 474 | 28,000 |
2018/09/07 | 479 | 481 | 474 | 479 | 19,300 |
2018/09/06 | 478 | 482 | 478 | 480 | 26,500 |
2018/09/05 | 479 | 486 | 476 | 484 | 34,400 |
2018/09/04 | 480 | 480 | 473 | 475 | 25,600 |
2018/09/03 | 479 | 482 | 470 | 473 | 27,200 |
2018/08/31 | 475 | 480 | 472 | 473 | 20,400 |
2018/08/30 | 488 | 501 | 475 | 476 | 101,900 |
2018/08/29 | 458 | 490 | 457 | 482 | 71,200 |
2018/08/28 | 456 | 457 | 455 | 456 | 24,100 |
2018/08/27 | 448 | 453 | 446 | 453 | 26,000 |
2018/08/24 | 448 | 448 | 445 | 448 | 8,900 |
2018/08/23 | 443 | 448 | 443 | 448 | 12,700 |
2018/08/22 | 441 | 446 | 441 | 443 | 8,500 |
2018/08/21 | 440 | 443 | 440 | 441 | 9,200 |
2018/08/20 | 444 | 446 | 442 | 442 | 12,100 |
2018/08/17 | 443 | 447 | 442 | 442 | 21,000 |
2018/08/16 | 452 | 453 | 442 | 442 | 49,200 |
2018/08/15 | 454 | 458 | 454 | 454 | 12,800 |
2018/08/14 | 456 | 457 | 451 | 454 | 28,600 |
2018/08/13 | 471 | 473 | 450 | 450 | 53,400 |
2018/08/10 | 461 | 465 | 458 | 461 | 28,100 |
2018/08/09 | 463 | 464 | 461 | 463 | 11,000 |
2018/08/08 | 468 | 468 | 460 | 461 | 30,500 |
2018/08/07 | 468 | 470 | 462 | 464 | 18,300 |
2018/08/06 | 481 | 481 | 466 | 466 | 37,400 |
2018/08/03 | 490 | 490 | 470 | 473 | 35,200 |
2018/08/02 | 489 | 489 | 481 | 482 | 16,200 |
2018/08/01 | 495 | 495 | 478 | 484 | 29,700 |
2018/07/31 | 480 | 497 | 476 | 497 | 32,300 |
2018/07/30 | 482 | 488 | 479 | 481 | 34,900 |
2018/07/27 | 475 | 484 | 475 | 484 | 25,300 |
2018/07/26 | 473 | 476 | 470 | 474 | 34,800 |
2018/07/25 | 474 | 474 | 462 | 465 | 39,300 |
2018/07/24 | 474 | 474 | 470 | 471 | 18,900 |
2018/07/23 | 465 | 472 | 460 | 470 | 23,200 |
2018/07/20 | 463 | 464 | 460 | 461 | 10,800 |
2018/07/19 | 466 | 467 | 460 | 462 | 14,800 |
2018/07/18 | 465 | 466 | 464 | 466 | 11,600 |
2018/07/17 | 457 | 466 | 457 | 464 | 18,000 |
2018/07/13 | 458 | 460 | 453 | 457 | 35,600 |
2018/07/12 | 464 | 464 | 457 | 457 | 20,500 |
2018/07/11 | 471 | 471 | 461 | 461 | 24,900 |
2018/07/10 | 476 | 479 | 470 | 470 | 26,300 |
2018/07/09 | 478 | 483 | 455 | 468 | 72,200 |
2018/07/06 | 489 | 490 | 481 | 484 | 24,800 |
2018/07/05 | 497 | 497 | 486 | 491 | 43,900 |
2018/07/04 | 487 | 491 | 487 | 490 | 34,100 |
2018/07/03 | 500 | 500 | 486 | 488 | 75,500 |
2018/07/02 | 498 | 502 | 493 | 493 | 28,700 |
2018/06/29 | 506 | 506 | 498 | 501 | 32,800 |
2018/06/28 | 502 | 507 | 497 | 507 | 22,300 |
2018/06/27 | 500 | 505 | 490 | 504 | 20,700 |
2018/06/26 | 493 | 503 | 490 | 501 | 19,700 |
2018/06/25 | 500 | 504 | 492 | 493 | 33,900 |
2018/06/22 | 503 | 504 | 500 | 503 | 21,600 |
2018/06/21 | 507 | 509 | 505 | 507 | 19,800 |
2018/06/20 | 509 | 509 | 502 | 506 | 16,400 |
2018/06/19 | 502 | 509 | 502 | 509 | 15,700 |
2018/06/18 | 500 | 503 | 499 | 501 | 18,000 |
2018/06/15 | 504 | 505 | 499 | 501 | 25,500 |
2018/06/14 | 505 | 506 | 501 | 503 | 21,000 |
2018/06/13 | 508 | 511 | 505 | 508 | 19,100 |
2018/06/12 | 505 | 509 | 504 | 506 | 15,400 |
2018/06/11 | 506 | 507 | 501 | 503 | 12,600 |
2018/06/08 | 503 | 507 | 503 | 505 | 39,800 |
2018/06/07 | 513 | 515 | 505 | 509 | 28,400 |
2018/06/06 | 513 | 513 | 499 | 505 | 27,500 |
2018/06/05 | 517 | 517 | 509 | 513 | 13,600 |
2018/06/04 | 514 | 519 | 514 | 517 | 22,500 |
2018/06/01 | 503 | 511 | 501 | 508 | 25,600 |
2018/05/31 | 507 | 507 | 501 | 503 | 15,200 |
2018/05/30 | 498 | 504 | 497 | 503 | 21,900 |
2018/05/29 | 506 | 507 | 499 | 501 | 34,500 |
2018/05/28 | 523 | 524 | 502 | 504 | 41,800 |
2018/05/25 | 528 | 528 | 523 | 526 | 20,500 |
2018/05/24 | 527 | 529 | 524 | 528 | 10,000 |
2018/05/23 | 529 | 530 | 524 | 529 | 54,400 |
2018/05/22 | 520 | 529 | 519 | 529 | 50,200 |
2018/05/21 | 515 | 525 | 514 | 522 | 39,300 |
2018/05/18 | 517 | 517 | 509 | 512 | 28,600 |
2018/05/17 | 524 | 524 | 511 | 515 | 34,900 |
2018/05/16 | 510 | 526 | 503 | 526 | 111,000 |
2018/05/15 | 528 | 528 | 514 | 520 | 20,100 |
2018/05/14 | 520 | 527 | 517 | 527 | 49,700 |
2018/05/11 | 519 | 522 | 516 | 519 | 36,100 |
2018/05/10 | 517 | 518 | 510 | 516 | 37,000 |
2018/05/09 | 500 | 513 | 500 | 513 | 65,900 |
2018/05/08 | 518 | 520 | 511 | 516 | 37,400 |
2018/05/07 | 521 | 522 | 513 | 520 | 21,800 |
2018/05/02 | 521 | 522 | 513 | 520 | 13,800 |
2018/05/01 | 522 | 523 | 518 | 523 | 13,200 |
2018/04/27 | 518 | 527 | 516 | 521 | 37,300 |
2018/04/26 | 508 | 520 | 502 | 520 | 33,900 |
2018/04/25 | 501 | 509 | 500 | 508 | 13,500 |
2018/04/24 | 500 | 502 | 495 | 500 | 25,500 |
2018/04/23 | 499 | 502 | 498 | 499 | 15,000 |
2018/04/20 | 507 | 510 | 500 | 502 | 25,900 |
2018/04/19 | 504 | 509 | 501 | 507 | 19,700 |
2018/04/18 | 501 | 505 | 498 | 500 | 13,200 |
2018/04/17 | 502 | 503 | 498 | 501 | 11,100 |
2018/04/16 | 512 | 512 | 496 | 500 | 33,000 |
2018/04/13 | 505 | 514 | 505 | 514 | 20,300 |
2018/04/12 | 500 | 508 | 500 | 503 | 14,100 |
2018/04/11 | 509 | 510 | 500 | 500 | 22,000 |
2018/04/10 | 515 | 517 | 505 | 509 | 20,300 |
2018/04/09 | 521 | 522 | 511 | 512 | 26,200 |
2018/04/06 | 526 | 528 | 522 | 524 | 11,200 |
2018/04/05 | 530 | 531 | 526 | 527 | 25,100 |
2018/04/04 | 517 | 528 | 514 | 528 | 34,500 |
2018/04/03 | 515 | 518 | 509 | 510 | 26,500 |
2018/04/02 | 522 | 523 | 516 | 516 | 17,000 |
2018/03/30 | 524 | 524 | 517 | 523 | 21,400 |
2018/03/29 | 523 | 527 | 508 | 518 | 38,300 |
2018/03/28 | 519 | 519 | 504 | 519 | 33,800 |
2018/03/27 | 501 | 530 | 499 | 529 | 73,300 |
2018/03/26 | 494 | 501 | 493 | 501 | 83,300 |
2018/03/23 | 522 | 522 | 512 | 513 | 40,700 |
2018/03/22 | 531 | 534 | 526 | 527 | 18,200 |
2018/03/20 | 527 | 529 | 520 | 529 | 23,300 |
2018/03/19 | 530 | 533 | 527 | 528 | 24,900 |
2018/03/16 | 545 | 545 | 533 | 533 | 36,300 |
2018/03/15 | 545 | 545 | 536 | 540 | 30,900 |
2018/03/14 | 540 | 545 | 538 | 540 | 37,800 |
2018/03/13 | 540 | 540 | 534 | 539 | 28,000 |
2018/03/12 | 534 | 539 | 530 | 539 | 42,100 |
2018/03/09 | 525 | 539 | 521 | 531 | 56,600 |
2018/03/08 | 529 | 530 | 515 | 520 | 47,100 |
2018/03/07 | 532 | 535 | 521 | 522 | 36,800 |
2018/03/06 | 539 | 539 | 521 | 522 | 38,300 |
2018/03/05 | 534 | 537 | 527 | 529 | 44,400 |
2018/03/02 | 528 | 534 | 528 | 532 | 37,100 |
2018/03/01 | 547 | 548 | 536 | 536 | 47,900 |
2018/02/28 | 538 | 546 | 536 | 542 | 44,800 |
2018/02/27 | 529 | 545 | 528 | 544 | 70,700 |
2018/02/26 | 530 | 532 | 525 | 529 | 14,000 |
2018/02/23 | 526 | 526 | 520 | 524 | 20,300 |
2018/02/22 | 532 | 532 | 517 | 520 | 48,900 |
2018/02/21 | 529 | 535 | 527 | 530 | 31,000 |
2018/02/20 | 529 | 531 | 525 | 526 | 28,500 |
2018/02/19 | 519 | 529 | 518 | 529 | 29,800 |
2018/02/16 | 520 | 523 | 516 | 518 | 34,800 |
2018/02/15 | 512 | 518 | 509 | 513 | 38,100 |
2018/02/14 | 511 | 523 | 510 | 510 | 56,500 |
2018/02/13 | 530 | 532 | 505 | 519 | 139,900 |
2018/02/09 | 531 | 537 | 523 | 525 | 62,100 |
2018/02/08 | 545 | 554 | 544 | 551 | 79,600 |
2018/02/07 | 537 | 542 | 532 | 538 | 131,300 |
2018/02/06 | 519 | 519 | 509 | 516 | 107,000 |
2018/02/05 | 523 | 534 | 518 | 532 | 82,900 |
2018/02/02 | 525 | 536 | 523 | 533 | 104,000 |
2018/02/01 | 512 | 524 | 512 | 524 | 115,700 |
2018/01/31 | 504 | 509 | 504 | 506 | 47,500 |
2018/01/30 | 505 | 507 | 503 | 504 | 31,900 |
2018/01/29 | 508 | 510 | 504 | 508 | 27,000 |
2018/01/26 | 502 | 512 | 502 | 510 | 40,000 |
2018/01/25 | 505 | 507 | 502 | 502 | 27,300 |
2018/01/24 | 498 | 505 | 498 | 503 | 25,200 |
2018/01/23 | 500 | 502 | 495 | 498 | 32,700 |
2018/01/22 | 503 | 505 | 497 | 498 | 49,700 |
2018/01/19 | 513 | 513 | 506 | 508 | 36,800 |
2018/01/18 | 509 | 512 | 506 | 509 | 37,200 |
2018/01/17 | 517 | 517 | 508 | 508 | 78,000 |
2018/01/16 | 512 | 518 | 512 | 516 | 46,300 |
2018/01/15 | 517 | 517 | 510 | 512 | 68,800 |
2018/01/12 | 500 | 510 | 500 | 509 | 77,700 |
2018/01/11 | 502 | 503 | 499 | 502 | 53,000 |
2018/01/10 | 500 | 502 | 496 | 501 | 138,900 |
2018/01/09 | 482 | 498 | 482 | 496 | 230,100 |
2018/01/05 | 480 | 481 | 479 | 481 | 31,000 |
2018/01/04 | 477 | 480 | 477 | 480 | 54,000 |