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 |
---|---|---|---|---|---|
2021/12/30 | 221 | 222 | 219 | 222 | 44,000 |
2021/12/29 | 220 | 221 | 218 | 221 | 51,600 |
2021/12/28 | 216 | 218 | 215 | 218 | 44,400 |
2021/12/27 | 218 | 218 | 213 | 215 | 62,500 |
2021/12/24 | 218 | 218 | 213 | 215 | 66,000 |
2021/12/23 | 220 | 220 | 216 | 216 | 48,600 |
2021/12/22 | 217 | 218 | 215 | 216 | 50,000 |
2021/12/21 | 222 | 222 | 212 | 216 | 144,900 |
2021/12/20 | 226 | 226 | 218 | 218 | 71,600 |
2021/12/17 | 227 | 227 | 223 | 225 | 52,600 |
2021/12/16 | 230 | 230 | 224 | 226 | 41,200 |
2021/12/15 | 226 | 227 | 225 | 226 | 26,200 |
2021/12/14 | 227 | 229 | 225 | 226 | 49,900 |
2021/12/13 | 236 | 236 | 228 | 230 | 43,000 |
2021/12/10 | 235 | 237 | 232 | 232 | 46,200 |
2021/12/09 | 245 | 245 | 243 | 243 | 13,700 |
2021/12/08 | 245 | 247 | 244 | 245 | 21,500 |
2021/12/07 | 245 | 246 | 244 | 246 | 23,200 |
2021/12/06 | 246 | 246 | 243 | 245 | 21,400 |
2021/12/03 | 242 | 246 | 241 | 244 | 19,500 |
2021/12/02 | 241 | 243 | 239 | 239 | 50,200 |
2021/12/01 | 235 | 239 | 231 | 235 | 33,200 |
2021/11/30 | 244 | 246 | 235 | 235 | 42,300 |
2021/11/29 | 252 | 252 | 242 | 244 | 65,900 |
2021/11/26 | 253 | 254 | 249 | 250 | 44,000 |
2021/11/25 | 253 | 254 | 253 | 254 | 10,100 |
2021/11/24 | 255 | 256 | 253 | 253 | 14,900 |
2021/11/22 | 253 | 255 | 253 | 253 | 15,500 |
2021/11/19 | 255 | 256 | 254 | 255 | 33,500 |
2021/11/18 | 257 | 258 | 255 | 256 | 18,900 |
2021/11/17 | 258 | 259 | 256 | 257 | 69,100 |
2021/11/16 | 257 | 259 | 255 | 258 | 28,700 |
2021/11/15 | 261 | 262 | 257 | 257 | 36,900 |
2021/11/12 | 259 | 262 | 259 | 260 | 20,600 |
2021/11/11 | 258 | 260 | 258 | 260 | 9,000 |
2021/11/10 | 259 | 260 | 258 | 258 | 13,100 |
2021/11/09 | 259 | 260 | 258 | 258 | 15,500 |
2021/11/08 | 260 | 261 | 259 | 259 | 8,700 |
2021/11/05 | 263 | 263 | 260 | 260 | 17,900 |
2021/11/04 | 262 | 262 | 260 | 262 | 13,300 |
2021/11/02 | 262 | 262 | 259 | 260 | 14,600 |
2021/11/01 | 262 | 262 | 260 | 262 | 25,900 |
2021/10/29 | 260 | 260 | 258 | 260 | 10,700 |
2021/10/28 | 259 | 261 | 259 | 259 | 8,900 |
2021/10/27 | 260 | 260 | 259 | 260 | 4,200 |
2021/10/26 | 259 | 260 | 259 | 260 | 6,600 |
2021/10/25 | 259 | 259 | 256 | 257 | 11,000 |
2021/10/22 | 257 | 260 | 257 | 257 | 13,600 |
2021/10/21 | 260 | 261 | 257 | 257 | 10,400 |
2021/10/20 | 261 | 261 | 260 | 260 | 6,500 |
2021/10/19 | 260 | 261 | 259 | 259 | 7,700 |
2021/10/18 | 263 | 263 | 260 | 260 | 11,300 |
2021/10/15 | 260 | 262 | 259 | 262 | 13,100 |
2021/10/14 | 259 | 261 | 258 | 260 | 17,100 |
2021/10/13 | 260 | 261 | 257 | 260 | 24,800 |
2021/10/12 | 261 | 261 | 260 | 260 | 12,800 |
2021/10/11 | 261 | 263 | 261 | 263 | 10,900 |
2021/10/08 | 261 | 262 | 260 | 260 | 28,300 |
2021/10/07 | 262 | 263 | 259 | 261 | 32,500 |
2021/10/06 | 263 | 265 | 261 | 262 | 28,000 |
2021/10/05 | 265 | 265 | 263 | 263 | 26,900 |
2021/10/04 | 267 | 267 | 263 | 263 | 24,400 |
2021/10/01 | 268 | 268 | 264 | 264 | 30,500 |
2021/09/30 | 269 | 269 | 267 | 267 | 22,200 |
2021/09/29 | 265 | 268 | 264 | 268 | 51,300 |
2021/09/28 | 269 | 270 | 268 | 270 | 61,100 |
2021/09/27 | 269 | 270 | 268 | 270 | 49,200 |
2021/09/24 | 268 | 270 | 267 | 270 | 44,900 |
2021/09/22 | 267 | 269 | 266 | 266 | 22,600 |
2021/09/21 | 266 | 268 | 265 | 268 | 28,000 |
2021/09/17 | 268 | 268 | 266 | 268 | 35,200 |
2021/09/16 | 266 | 268 | 265 | 268 | 26,600 |
2021/09/15 | 266 | 268 | 265 | 268 | 19,100 |
2021/09/14 | 267 | 268 | 266 | 268 | 31,700 |
2021/09/13 | 265 | 267 | 265 | 267 | 26,800 |
2021/09/10 | 265 | 268 | 264 | 268 | 84,600 |
2021/09/09 | 266 | 268 | 266 | 268 | 30,100 |
2021/09/08 | 267 | 268 | 266 | 268 | 25,200 |
2021/09/07 | 268 | 268 | 266 | 268 | 27,400 |
2021/09/06 | 270 | 270 | 268 | 269 | 27,700 |
2021/09/03 | 269 | 270 | 267 | 270 | 36,600 |
2021/09/02 | 269 | 269 | 267 | 267 | 11,400 |
2021/09/01 | 269 | 269 | 267 | 267 | 20,800 |
2021/08/31 | 262 | 268 | 262 | 267 | 25,300 |
2021/08/30 | 262 | 264 | 262 | 264 | 16,400 |
2021/08/27 | 262 | 263 | 261 | 263 | 12,600 |
2021/08/26 | 262 | 263 | 261 | 263 | 26,100 |
2021/08/25 | 262 | 264 | 262 | 264 | 11,600 |
2021/08/24 | 262 | 265 | 262 | 264 | 21,300 |
2021/08/23 | 258 | 264 | 258 | 263 | 26,300 |
2021/08/20 | 262 | 262 | 255 | 256 | 52,300 |
2021/08/19 | 260 | 263 | 260 | 260 | 21,500 |
2021/08/18 | 261 | 266 | 261 | 263 | 48,800 |
2021/08/17 | 270 | 270 | 265 | 267 | 19,400 |
2021/08/16 | 269 | 271 | 269 | 269 | 23,300 |
2021/08/13 | 265 | 272 | 265 | 272 | 38,400 |
2021/08/12 | 273 | 273 | 270 | 271 | 11,100 |
2021/08/11 | 272 | 273 | 271 | 272 | 11,400 |
2021/08/10 | 272 | 273 | 271 | 271 | 11,600 |
2021/08/06 | 269 | 272 | 269 | 272 | 16,500 |
2021/08/05 | 272 | 272 | 268 | 268 | 10,500 |
2021/08/04 | 273 | 273 | 270 | 271 | 13,500 |
2021/08/03 | 274 | 274 | 270 | 270 | 10,300 |
2021/08/02 | 271 | 273 | 267 | 273 | 38,200 |
2021/07/30 | 273 | 273 | 267 | 267 | 35,700 |
2021/07/29 | 274 | 274 | 271 | 274 | 23,900 |
2021/07/28 | 272 | 274 | 271 | 273 | 8,800 |
2021/07/27 | 273 | 273 | 271 | 273 | 11,400 |
2021/07/26 | 272 | 273 | 270 | 273 | 7,500 |
2021/07/21 | 270 | 271 | 268 | 270 | 14,600 |
2021/07/20 | 268 | 271 | 267 | 268 | 35,500 |
2021/07/19 | 269 | 269 | 268 | 268 | 9,800 |
2021/07/16 | 268 | 271 | 268 | 270 | 8,600 |
2021/07/15 | 268 | 270 | 268 | 268 | 18,200 |
2021/07/14 | 268 | 272 | 268 | 268 | 32,900 |
2021/07/13 | 268 | 270 | 266 | 270 | 25,600 |
2021/07/12 | 266 | 269 | 265 | 269 | 20,000 |
2021/07/09 | 264 | 266 | 262 | 263 | 38,400 |
2021/07/08 | 268 | 270 | 265 | 265 | 35,500 |
2021/07/07 | 271 | 271 | 268 | 268 | 26,800 |
2021/07/06 | 271 | 272 | 271 | 271 | 7,500 |
2021/07/05 | 272 | 272 | 270 | 271 | 18,100 |
2021/07/02 | 272 | 273 | 270 | 272 | 28,500 |
2021/07/01 | 267 | 270 | 267 | 269 | 22,500 |
2021/06/30 | 270 | 270 | 267 | 267 | 44,000 |
2021/06/29 | 271 | 271 | 269 | 270 | 19,800 |
2021/06/28 | 271 | 272 | 268 | 272 | 20,600 |
2021/06/25 | 269 | 270 | 268 | 269 | 17,600 |
2021/06/24 | 269 | 270 | 269 | 269 | 11,600 |
2021/06/23 | 269 | 270 | 268 | 269 | 6,600 |
2021/06/22 | 267 | 270 | 267 | 270 | 27,600 |
2021/06/21 | 266 | 268 | 266 | 266 | 22,900 |
2021/06/18 | 271 | 273 | 266 | 266 | 28,000 |
2021/06/17 | 271 | 272 | 270 | 270 | 12,700 |
2021/06/16 | 270 | 272 | 270 | 271 | 14,300 |
2021/06/15 | 273 | 275 | 270 | 270 | 32,200 |
2021/06/14 | 275 | 276 | 272 | 273 | 21,400 |
2021/06/11 | 276 | 276 | 273 | 273 | 34,100 |
2021/06/10 | 273 | 275 | 272 | 274 | 16,500 |
2021/06/09 | 273 | 276 | 273 | 274 | 10,000 |
2021/06/08 | 273 | 275 | 273 | 273 | 15,200 |
2021/06/07 | 275 | 276 | 272 | 272 | 19,300 |
2021/06/04 | 276 | 276 | 273 | 274 | 14,900 |
2021/06/03 | 277 | 277 | 273 | 275 | 32,800 |
2021/06/02 | 273 | 277 | 273 | 275 | 26,800 |
2021/06/01 | 270 | 273 | 269 | 273 | 30,000 |
2021/05/31 | 271 | 272 | 267 | 267 | 18,100 |
2021/05/28 | 270 | 271 | 269 | 271 | 20,800 |
2021/05/27 | 269 | 271 | 268 | 268 | 17,000 |
2021/05/26 | 269 | 270 | 269 | 269 | 14,400 |
2021/05/25 | 272 | 272 | 268 | 269 | 15,300 |
2021/05/24 | 272 | 273 | 269 | 270 | 19,600 |
2021/05/21 | 272 | 272 | 270 | 270 | 8,900 |
2021/05/20 | 274 | 276 | 270 | 270 | 18,800 |
2021/05/19 | 274 | 277 | 272 | 273 | 29,200 |
2021/05/18 | 269 | 277 | 269 | 276 | 17,500 |
2021/05/17 | 275 | 275 | 269 | 270 | 27,800 |
2021/05/14 | 272 | 284 | 271 | 279 | 50,600 |
2021/05/13 | 271 | 272 | 266 | 267 | 45,900 |
2021/05/12 | 275 | 279 | 272 | 274 | 30,700 |
2021/05/11 | 284 | 284 | 273 | 273 | 31,200 |
2021/05/10 | 278 | 284 | 276 | 283 | 28,700 |
2021/05/07 | 275 | 278 | 273 | 278 | 48,000 |
2021/05/06 | 271 | 272 | 269 | 270 | 33,900 |
2021/04/30 | 266 | 270 | 266 | 266 | 36,600 |
2021/04/28 | 267 | 269 | 266 | 266 | 22,900 |
2021/04/27 | 268 | 269 | 267 | 267 | 21,100 |
2021/04/26 | 269 | 270 | 267 | 268 | 26,400 |
2021/04/23 | 268 | 269 | 267 | 267 | 10,900 |
2021/04/22 | 266 | 271 | 265 | 268 | 28,400 |
2021/04/21 | 270 | 270 | 265 | 265 | 47,300 |
2021/04/20 | 273 | 273 | 270 | 270 | 37,100 |
2021/04/19 | 276 | 276 | 273 | 273 | 26,000 |
2021/04/16 | 278 | 279 | 274 | 277 | 36,900 |
2021/04/15 | 277 | 280 | 277 | 278 | 37,700 |
2021/04/14 | 279 | 280 | 277 | 277 | 45,300 |
2021/04/13 | 279 | 282 | 279 | 279 | 19,300 |
2021/04/12 | 281 | 281 | 278 | 279 | 20,800 |
2021/04/09 | 280 | 281 | 278 | 280 | 52,700 |
2021/04/08 | 283 | 283 | 279 | 279 | 83,800 |
2021/04/07 | 284 | 285 | 281 | 283 | 31,900 |
2021/04/06 | 288 | 288 | 281 | 284 | 45,200 |
2021/04/05 | 287 | 287 | 285 | 287 | 23,300 |
2021/04/02 | 290 | 290 | 285 | 288 | 33,000 |
2021/04/01 | 291 | 291 | 285 | 285 | 55,800 |
2021/03/31 | 290 | 292 | 287 | 290 | 71,400 |
2021/03/30 | 295 | 295 | 287 | 289 | 88,300 |
2021/03/29 | 300 | 302 | 294 | 300 | 99,500 |
2021/03/26 | 294 | 299 | 294 | 299 | 44,500 |
2021/03/25 | 296 | 297 | 292 | 292 | 48,300 |
2021/03/24 | 300 | 300 | 291 | 293 | 60,300 |
2021/03/23 | 303 | 310 | 299 | 300 | 110,600 |
2021/03/22 | 298 | 303 | 296 | 301 | 129,000 |
2021/03/19 | 298 | 303 | 292 | 292 | 749,500 |
2021/03/18 | 300 | 301 | 296 | 300 | 77,100 |
2021/03/17 | 299 | 302 | 297 | 301 | 66,800 |
2021/03/16 | 305 | 305 | 293 | 299 | 91,700 |
2021/03/15 | 304 | 304 | 301 | 304 | 42,400 |
2021/03/12 | 300 | 304 | 298 | 302 | 73,900 |
2021/03/11 | 302 | 303 | 298 | 301 | 44,100 |
2021/03/10 | 302 | 308 | 296 | 305 | 69,000 |
2021/03/09 | 303 | 307 | 298 | 306 | 98,400 |
2021/03/08 | 298 | 302 | 294 | 300 | 70,500 |
2021/03/05 | 292 | 296 | 290 | 296 | 58,600 |
2021/03/04 | 291 | 292 | 289 | 292 | 62,300 |
2021/03/03 | 293 | 293 | 289 | 292 | 58,700 |
2021/03/02 | 294 | 295 | 290 | 292 | 42,000 |
2021/03/01 | 294 | 296 | 288 | 295 | 75,200 |
2021/02/26 | 294 | 298 | 292 | 293 | 62,200 |
2021/02/25 | 296 | 300 | 295 | 295 | 41,300 |
2021/02/24 | 307 | 309 | 295 | 295 | 82,800 |
2021/02/22 | 320 | 320 | 303 | 303 | 110,600 |
2021/02/19 | 323 | 326 | 316 | 325 | 28,500 |
2021/02/18 | 314 | 326 | 312 | 326 | 87,000 |
2021/02/17 | 316 | 318 | 308 | 312 | 32,700 |
2021/02/16 | 314 | 318 | 308 | 316 | 62,700 |
2021/02/15 | 314 | 315 | 305 | 315 | 35,100 |
2021/02/12 | 296 | 317 | 295 | 304 | 58,900 |
2021/02/10 | 297 | 303 | 295 | 302 | 32,100 |
2021/02/09 | 298 | 299 | 296 | 298 | 18,800 |
2021/02/08 | 301 | 308 | 296 | 296 | 46,100 |
2021/02/05 | 304 | 304 | 300 | 300 | 31,800 |
2021/02/04 | 310 | 311 | 300 | 301 | 28,600 |
2021/02/03 | 310 | 315 | 307 | 308 | 35,900 |
2021/02/02 | 308 | 308 | 305 | 307 | 13,800 |
2021/02/01 | 303 | 305 | 302 | 305 | 15,800 |
2021/01/29 | 301 | 310 | 299 | 303 | 31,800 |
2021/01/28 | 308 | 313 | 296 | 298 | 220,100 |
2021/01/27 | 319 | 325 | 315 | 318 | 98,600 |
2021/01/26 | 316 | 318 | 310 | 314 | 27,800 |
2021/01/25 | 312 | 319 | 312 | 317 | 37,600 |
2021/01/22 | 313 | 314 | 310 | 314 | 17,700 |
2021/01/21 | 314 | 315 | 310 | 315 | 15,000 |
2021/01/20 | 312 | 316 | 311 | 311 | 26,900 |
2021/01/19 | 309 | 317 | 307 | 312 | 61,500 |
2021/01/18 | 309 | 313 | 304 | 309 | 18,500 |
2021/01/15 | 314 | 315 | 307 | 310 | 21,800 |
2021/01/14 | 307 | 315 | 307 | 315 | 43,700 |
2021/01/13 | 312 | 316 | 305 | 307 | 33,100 |
2021/01/12 | 304 | 310 | 303 | 310 | 61,000 |
2021/01/08 | 294 | 304 | 292 | 304 | 50,400 |
2021/01/07 | 302 | 302 | 292 | 294 | 30,200 |
2021/01/06 | 291 | 303 | 291 | 302 | 60,400 |
2021/01/05 | 281 | 287 | 275 | 285 | 47,000 |
2021/01/04 | 288 | 288 | 276 | 276 | 44,100 |