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 |
---|---|---|---|---|---|
2019/12/30 | 312 | 317 | 310 | 315 | 69,400 |
2019/12/27 | 312 | 313 | 309 | 311 | 41,000 |
2019/12/26 | 308 | 310 | 307 | 310 | 41,100 |
2019/12/25 | 309 | 312 | 304 | 307 | 105,000 |
2019/12/24 | 310 | 313 | 307 | 312 | 46,000 |
2019/12/23 | 305 | 311 | 305 | 307 | 53,800 |
2019/12/20 | 305 | 310 | 302 | 305 | 74,000 |
2019/12/19 | 311 | 319 | 304 | 307 | 170,200 |
2019/12/18 | 292 | 307 | 291 | 307 | 219,100 |
2019/12/17 | 287 | 294 | 287 | 292 | 133,400 |
2019/12/16 | 290 | 291 | 286 | 287 | 42,400 |
2019/12/13 | 290 | 292 | 288 | 290 | 83,300 |
2019/12/12 | 293 | 293 | 288 | 289 | 31,500 |
2019/12/11 | 290 | 291 | 289 | 291 | 30,500 |
2019/12/10 | 291 | 291 | 289 | 290 | 40,700 |
2019/12/09 | 287 | 293 | 287 | 292 | 75,100 |
2019/12/06 | 295 | 295 | 291 | 292 | 43,100 |
2019/12/05 | 290 | 296 | 288 | 293 | 131,100 |
2019/12/04 | 285 | 287 | 282 | 286 | 67,200 |
2019/12/03 | 284 | 286 | 282 | 283 | 80,400 |
2019/12/02 | 284 | 290 | 284 | 287 | 64,500 |
2019/11/29 | 285 | 287 | 282 | 287 | 54,200 |
2019/11/28 | 287 | 288 | 279 | 283 | 88,100 |
2019/11/27 | 286 | 290 | 285 | 287 | 61,400 |
2019/11/26 | 288 | 289 | 284 | 285 | 58,400 |
2019/11/25 | 285 | 288 | 285 | 287 | 22,100 |
2019/11/22 | 288 | 289 | 284 | 285 | 40,700 |
2019/11/21 | 286 | 291 | 283 | 287 | 35,900 |
2019/11/20 | 286 | 291 | 283 | 285 | 100,700 |
2019/11/19 | 295 | 295 | 286 | 286 | 56,300 |
2019/11/18 | 295 | 295 | 290 | 292 | 131,500 |
2019/11/15 | 299 | 301 | 297 | 300 | 121,200 |
2019/11/14 | 286 | 299 | 286 | 292 | 125,200 |
2019/11/13 | 283 | 284 | 280 | 283 | 48,400 |
2019/11/12 | 286 | 288 | 285 | 285 | 24,900 |
2019/11/11 | 286 | 289 | 284 | 286 | 53,900 |
2019/11/08 | 285 | 289 | 285 | 286 | 50,800 |
2019/11/07 | 288 | 290 | 285 | 287 | 35,400 |
2019/11/06 | 295 | 295 | 286 | 288 | 58,000 |
2019/11/05 | 294 | 295 | 290 | 294 | 65,900 |
2019/11/01 | 288 | 291 | 284 | 289 | 69,200 |
2019/10/31 | 283 | 290 | 279 | 287 | 156,900 |
2019/10/30 | 276 | 282 | 274 | 281 | 205,900 |
2019/10/29 | 278 | 281 | 274 | 275 | 121,000 |
2019/10/28 | 278 | 278 | 272 | 272 | 69,000 |
2019/10/25 | 280 | 280 | 273 | 275 | 110,300 |
2019/10/24 | 281 | 282 | 278 | 279 | 48,800 |
2019/10/23 | 280 | 280 | 278 | 280 | 16,000 |
2019/10/21 | 278 | 281 | 278 | 280 | 26,400 |
2019/10/18 | 280 | 280 | 277 | 278 | 24,200 |
2019/10/17 | 282 | 283 | 279 | 279 | 24,900 |
2019/10/16 | 283 | 284 | 280 | 283 | 40,900 |
2019/10/15 | 283 | 283 | 280 | 282 | 31,200 |
2019/10/11 | 278 | 281 | 278 | 280 | 55,600 |
2019/10/10 | 291 | 292 | 270 | 278 | 260,500 |
2019/10/09 | 290 | 293 | 289 | 290 | 47,200 |
2019/10/08 | 290 | 295 | 289 | 290 | 65,500 |
2019/10/07 | 290 | 293 | 287 | 291 | 64,900 |
2019/10/04 | 290 | 292 | 286 | 289 | 100,900 |
2019/10/03 | 292 | 294 | 288 | 292 | 60,100 |
2019/10/02 | 293 | 298 | 293 | 297 | 42,100 |
2019/10/01 | 291 | 297 | 290 | 294 | 65,100 |
2019/09/30 | 296 | 298 | 291 | 292 | 87,000 |
2019/09/27 | 299 | 301 | 295 | 300 | 95,000 |
2019/09/26 | 300 | 304 | 298 | 300 | 192,500 |
2019/09/25 | 304 | 304 | 299 | 300 | 47,800 |
2019/09/24 | 302 | 305 | 300 | 302 | 59,700 |
2019/09/20 | 296 | 302 | 296 | 300 | 111,600 |
2019/09/19 | 305 | 312 | 305 | 307 | 136,400 |
2019/09/18 | 313 | 316 | 310 | 311 | 57,300 |
2019/09/17 | 312 | 315 | 311 | 312 | 58,200 |
2019/09/13 | 318 | 319 | 313 | 316 | 77,100 |
2019/09/12 | 312 | 320 | 308 | 318 | 121,600 |
2019/09/11 | 307 | 310 | 302 | 308 | 77,900 |
2019/09/10 | 303 | 326 | 301 | 308 | 458,100 |
2019/09/09 | 302 | 305 | 296 | 300 | 93,600 |
2019/09/06 | 297 | 308 | 293 | 303 | 418,900 |
2019/09/05 | 290 | 316 | 290 | 300 | 1,901,400 |
2019/09/04 | 272 | 272 | 267 | 268 | 66,900 |
2019/09/03 | 276 | 277 | 272 | 272 | 29,500 |
2019/09/02 | 275 | 278 | 274 | 276 | 39,900 |
2019/08/30 | 279 | 279 | 269 | 275 | 63,300 |
2019/08/29 | 281 | 283 | 270 | 271 | 31,900 |
2019/08/28 | 277 | 279 | 271 | 276 | 54,500 |
2019/08/27 | 271 | 275 | 268 | 273 | 23,600 |
2019/08/26 | 280 | 280 | 268 | 268 | 73,200 |
2019/08/23 | 284 | 286 | 282 | 282 | 26,800 |
2019/08/22 | 289 | 289 | 280 | 280 | 34,000 |
2019/08/21 | 292 | 292 | 284 | 285 | 81,400 |
2019/08/20 | 299 | 300 | 292 | 296 | 25,600 |
2019/08/19 | 299 | 303 | 296 | 300 | 27,500 |
2019/08/16 | 298 | 302 | 295 | 295 | 22,700 |
2019/08/15 | 295 | 302 | 295 | 299 | 22,100 |
2019/08/14 | 299 | 303 | 296 | 302 | 86,400 |
2019/08/13 | 305 | 308 | 292 | 296 | 85,000 |
2019/08/09 | 315 | 318 | 304 | 308 | 53,300 |
2019/08/08 | 310 | 321 | 310 | 312 | 41,200 |
2019/08/07 | 313 | 315 | 311 | 311 | 41,400 |
2019/08/06 | 318 | 319 | 311 | 318 | 46,600 |
2019/08/05 | 325 | 325 | 322 | 322 | 30,000 |
2019/08/02 | 338 | 338 | 326 | 328 | 64,500 |
2019/08/01 | 337 | 339 | 337 | 339 | 20,200 |
2019/07/31 | 337 | 339 | 337 | 337 | 30,200 |
2019/07/30 | 339 | 340 | 337 | 337 | 30,200 |
2019/07/29 | 338 | 339 | 337 | 337 | 15,400 |
2019/07/26 | 338 | 339 | 337 | 339 | 19,900 |
2019/07/25 | 334 | 340 | 334 | 340 | 23,200 |
2019/07/24 | 335 | 339 | 335 | 336 | 13,300 |
2019/07/23 | 332 | 339 | 332 | 337 | 18,700 |
2019/07/22 | 332 | 334 | 330 | 333 | 21,900 |
2019/07/19 | 331 | 336 | 330 | 333 | 29,700 |
2019/07/18 | 333 | 334 | 330 | 330 | 51,000 |
2019/07/17 | 335 | 340 | 332 | 334 | 27,700 |
2019/07/16 | 348 | 348 | 338 | 339 | 23,200 |
2019/07/12 | 363 | 363 | 350 | 350 | 16,300 |
2019/07/11 | 352 | 363 | 350 | 360 | 32,400 |
2019/07/10 | 354 | 356 | 352 | 353 | 32,500 |
2019/07/09 | 354 | 361 | 347 | 357 | 28,900 |
2019/07/08 | 370 | 370 | 351 | 352 | 33,000 |
2019/07/05 | 361 | 373 | 357 | 373 | 61,100 |
2019/07/04 | 356 | 359 | 353 | 359 | 37,700 |
2019/07/03 | 347 | 354 | 347 | 354 | 54,700 |
2019/07/02 | 342 | 344 | 342 | 344 | 29,700 |
2019/07/01 | 337 | 340 | 336 | 339 | 53,600 |
2019/06/28 | 335 | 337 | 334 | 334 | 27,400 |
2019/06/27 | 336 | 340 | 336 | 338 | 25,300 |
2019/06/26 | 331 | 337 | 331 | 336 | 15,500 |
2019/06/25 | 330 | 333 | 329 | 333 | 19,700 |
2019/06/24 | 328 | 330 | 328 | 330 | 5,900 |
2019/06/21 | 329 | 331 | 327 | 329 | 24,700 |
2019/06/20 | 329 | 331 | 329 | 331 | 15,000 |
2019/06/19 | 327 | 331 | 327 | 329 | 29,200 |
2019/06/18 | 330 | 330 | 326 | 326 | 21,400 |
2019/06/17 | 328 | 332 | 327 | 332 | 30,900 |
2019/06/14 | 329 | 332 | 326 | 327 | 57,000 |
2019/06/13 | 327 | 332 | 327 | 328 | 32,100 |
2019/06/12 | 329 | 332 | 328 | 331 | 42,500 |
2019/06/11 | 331 | 332 | 329 | 331 | 38,500 |
2019/06/10 | 334 | 337 | 332 | 332 | 29,000 |
2019/06/07 | 343 | 343 | 331 | 332 | 32,500 |
2019/06/06 | 336 | 343 | 335 | 340 | 19,500 |
2019/06/05 | 340 | 340 | 335 | 337 | 14,600 |
2019/06/04 | 345 | 346 | 334 | 336 | 21,300 |
2019/06/03 | 335 | 349 | 335 | 344 | 79,800 |
2019/05/31 | 335 | 335 | 332 | 333 | 17,000 |
2019/05/30 | 334 | 336 | 330 | 333 | 46,300 |
2019/05/29 | 335 | 340 | 333 | 333 | 31,400 |
2019/05/28 | 342 | 345 | 340 | 340 | 18,300 |
2019/05/27 | 351 | 354 | 342 | 342 | 18,800 |
2019/05/24 | 347 | 356 | 347 | 353 | 20,400 |
2019/05/23 | 343 | 354 | 343 | 353 | 20,300 |
2019/05/22 | 345 | 350 | 341 | 344 | 14,200 |
2019/05/21 | 347 | 352 | 341 | 343 | 33,000 |
2019/05/20 | 348 | 357 | 346 | 355 | 35,500 |
2019/05/17 | 340 | 351 | 335 | 344 | 57,900 |
2019/05/16 | 358 | 361 | 336 | 336 | 63,400 |
2019/05/15 | 376 | 376 | 365 | 366 | 17,700 |
2019/05/14 | 353 | 375 | 351 | 373 | 43,700 |
2019/05/13 | 372 | 372 | 361 | 361 | 35,200 |
2019/05/10 | 373 | 379 | 370 | 370 | 35,100 |
2019/05/09 | 382 | 385 | 370 | 371 | 43,900 |
2019/05/08 | 385 | 385 | 380 | 383 | 30,300 |
2019/05/07 | 393 | 395 | 387 | 387 | 19,600 |
2019/04/26 | 392 | 396 | 391 | 391 | 19,200 |
2019/04/25 | 394 | 398 | 394 | 396 | 9,300 |
2019/04/24 | 393 | 400 | 393 | 396 | 19,200 |
2019/04/23 | 390 | 395 | 389 | 395 | 16,600 |
2019/04/22 | 390 | 393 | 390 | 392 | 7,800 |
2019/04/19 | 395 | 395 | 391 | 394 | 7,200 |
2019/04/18 | 395 | 395 | 390 | 394 | 14,400 |
2019/04/17 | 395 | 396 | 394 | 395 | 11,300 |
2019/04/16 | 396 | 398 | 395 | 398 | 6,900 |
2019/04/15 | 392 | 400 | 392 | 399 | 21,200 |
2019/04/12 | 396 | 396 | 392 | 392 | 8,300 |
2019/04/11 | 392 | 398 | 392 | 395 | 8,400 |
2019/04/10 | 396 | 397 | 391 | 393 | 11,300 |
2019/04/09 | 397 | 399 | 396 | 399 | 13,100 |
2019/04/08 | 400 | 400 | 395 | 399 | 10,800 |
2019/04/05 | 401 | 402 | 400 | 402 | 12,000 |
2019/04/04 | 404 | 404 | 400 | 401 | 17,100 |
2019/04/03 | 399 | 405 | 397 | 403 | 23,000 |
2019/04/02 | 406 | 406 | 395 | 395 | 26,700 |
2019/04/01 | 398 | 403 | 397 | 403 | 42,000 |
2019/03/29 | 396 | 397 | 393 | 394 | 16,800 |
2019/03/28 | 397 | 397 | 392 | 393 | 23,300 |
2019/03/27 | 403 | 403 | 394 | 397 | 35,300 |
2019/03/26 | 392 | 412 | 392 | 412 | 67,800 |
2019/03/25 | 400 | 401 | 391 | 392 | 31,800 |
2019/03/22 | 400 | 401 | 396 | 400 | 23,700 |
2019/03/20 | 398 | 401 | 398 | 401 | 15,500 |
2019/03/19 | 408 | 408 | 396 | 397 | 23,400 |
2019/03/18 | 397 | 409 | 397 | 409 | 29,300 |
2019/03/15 | 403 | 404 | 396 | 396 | 28,900 |
2019/03/14 | 404 | 404 | 401 | 404 | 12,200 |
2019/03/13 | 400 | 405 | 400 | 402 | 12,000 |
2019/03/12 | 401 | 405 | 400 | 402 | 31,100 |
2019/03/11 | 406 | 410 | 397 | 398 | 42,100 |
2019/03/08 | 402 | 407 | 400 | 401 | 31,900 |
2019/03/07 | 414 | 414 | 403 | 407 | 29,500 |
2019/03/06 | 415 | 417 | 407 | 411 | 24,700 |
2019/03/05 | 407 | 414 | 406 | 414 | 27,600 |
2019/03/04 | 405 | 406 | 399 | 406 | 19,700 |
2019/03/01 | 402 | 403 | 398 | 399 | 19,800 |
2019/02/28 | 402 | 403 | 398 | 400 | 14,700 |
2019/02/27 | 409 | 410 | 397 | 401 | 30,600 |
2019/02/26 | 400 | 409 | 399 | 409 | 22,400 |
2019/02/25 | 398 | 401 | 395 | 399 | 20,000 |
2019/02/22 | 399 | 400 | 393 | 398 | 18,000 |
2019/02/21 | 403 | 405 | 396 | 399 | 18,100 |
2019/02/20 | 394 | 403 | 391 | 403 | 20,400 |
2019/02/19 | 388 | 394 | 388 | 391 | 16,100 |
2019/02/18 | 390 | 391 | 383 | 388 | 27,700 |
2019/02/15 | 398 | 399 | 385 | 385 | 50,000 |
2019/02/14 | 399 | 403 | 397 | 399 | 25,300 |
2019/02/13 | 403 | 403 | 393 | 397 | 29,500 |
2019/02/12 | 397 | 401 | 392 | 400 | 39,400 |
2019/02/08 | 407 | 409 | 400 | 402 | 20,500 |
2019/02/07 | 407 | 409 | 405 | 408 | 10,500 |
2019/02/06 | 410 | 412 | 409 | 412 | 11,200 |
2019/02/05 | 408 | 410 | 407 | 410 | 9,800 |
2019/02/04 | 406 | 414 | 402 | 405 | 21,700 |
2019/02/01 | 402 | 406 | 401 | 406 | 32,800 |
2019/01/31 | 407 | 409 | 400 | 401 | 33,300 |
2019/01/30 | 411 | 411 | 405 | 405 | 33,700 |
2019/01/29 | 412 | 412 | 409 | 409 | 18,600 |
2019/01/28 | 416 | 419 | 410 | 411 | 27,900 |
2019/01/25 | 420 | 422 | 415 | 415 | 18,100 |
2019/01/24 | 413 | 424 | 406 | 420 | 26,700 |
2019/01/23 | 421 | 421 | 414 | 415 | 13,300 |
2019/01/22 | 423 | 425 | 418 | 422 | 12,600 |
2019/01/21 | 414 | 422 | 414 | 422 | 22,100 |
2019/01/18 | 422 | 424 | 412 | 413 | 21,400 |
2019/01/17 | 421 | 423 | 411 | 420 | 31,000 |
2019/01/16 | 431 | 435 | 422 | 422 | 20,000 |
2019/01/15 | 430 | 432 | 427 | 430 | 18,000 |
2019/01/11 | 447 | 447 | 429 | 435 | 26,600 |
2019/01/10 | 448 | 448 | 439 | 447 | 30,500 |
2019/01/09 | 449 | 456 | 439 | 444 | 45,000 |
2019/01/08 | 436 | 443 | 434 | 441 | 34,700 |
2019/01/07 | 450 | 453 | 423 | 430 | 62,000 |
2019/01/04 | 425 | 434 | 410 | 434 | 64,900 |