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 |
---|---|---|---|---|---|
2022/12/30 | 263 | 266 | 262 | 266 | 26,700 |
2022/12/29 | 257 | 260 | 255 | 260 | 44,800 |
2022/12/28 | 257 | 257 | 253 | 257 | 40,700 |
2022/12/27 | 256 | 257 | 256 | 257 | 18,300 |
2022/12/26 | 260 | 260 | 254 | 254 | 40,800 |
2022/12/23 | 259 | 259 | 258 | 259 | 17,000 |
2022/12/22 | 259 | 263 | 259 | 261 | 24,600 |
2022/12/21 | 265 | 265 | 259 | 259 | 40,700 |
2022/12/20 | 271 | 271 | 263 | 263 | 46,300 |
2022/12/19 | 268 | 272 | 267 | 272 | 27,400 |
2022/12/16 | 271 | 272 | 269 | 269 | 42,500 |
2022/12/15 | 271 | 273 | 270 | 272 | 10,700 |
2022/12/14 | 272 | 273 | 271 | 273 | 20,800 |
2022/12/13 | 269 | 272 | 268 | 271 | 68,900 |
2022/12/12 | 265 | 270 | 265 | 269 | 56,400 |
2022/12/09 | 266 | 269 | 266 | 269 | 49,000 |
2022/12/08 | 268 | 268 | 264 | 266 | 35,700 |
2022/12/07 | 267 | 268 | 263 | 266 | 31,700 |
2022/12/06 | 268 | 269 | 267 | 268 | 40,000 |
2022/12/05 | 264 | 267 | 262 | 267 | 53,400 |
2022/12/02 | 265 | 265 | 260 | 261 | 29,200 |
2022/12/01 | 266 | 266 | 264 | 265 | 16,000 |
2022/11/30 | 269 | 269 | 263 | 264 | 31,000 |
2022/11/29 | 269 | 269 | 265 | 267 | 24,000 |
2022/11/28 | 269 | 269 | 266 | 268 | 19,200 |
2022/11/25 | 266 | 269 | 266 | 269 | 22,400 |
2022/11/24 | 266 | 268 | 265 | 268 | 27,100 |
2022/11/22 | 265 | 266 | 261 | 265 | 45,200 |
2022/11/21 | 265 | 265 | 262 | 262 | 15,800 |
2022/11/18 | 270 | 270 | 261 | 262 | 74,100 |
2022/11/17 | 260 | 267 | 260 | 264 | 44,700 |
2022/11/16 | 259 | 261 | 259 | 260 | 33,100 |
2022/11/15 | 260 | 260 | 255 | 259 | 43,500 |
2022/11/14 | 262 | 262 | 259 | 259 | 19,500 |
2022/11/11 | 260 | 263 | 259 | 262 | 25,100 |
2022/11/10 | 261 | 262 | 260 | 260 | 17,900 |
2022/11/09 | 261 | 262 | 260 | 261 | 11,600 |
2022/11/08 | 262 | 262 | 258 | 261 | 31,900 |
2022/11/07 | 262 | 262 | 260 | 261 | 16,600 |
2022/11/04 | 262 | 262 | 258 | 258 | 43,300 |
2022/11/02 | 259 | 261 | 258 | 259 | 31,500 |
2022/11/01 | 260 | 261 | 258 | 258 | 37,500 |
2022/10/31 | 258 | 260 | 257 | 260 | 44,100 |
2022/10/28 | 256 | 258 | 254 | 254 | 129,800 |
2022/10/27 | 256 | 260 | 256 | 257 | 34,800 |
2022/10/26 | 262 | 262 | 256 | 256 | 71,500 |
2022/10/25 | 259 | 264 | 259 | 262 | 66,700 |
2022/10/24 | 258 | 258 | 254 | 257 | 44,100 |
2022/10/21 | 254 | 256 | 254 | 254 | 31,800 |
2022/10/20 | 255 | 255 | 253 | 254 | 26,400 |
2022/10/19 | 255 | 256 | 254 | 255 | 36,900 |
2022/10/18 | 254 | 255 | 254 | 254 | 20,200 |
2022/10/17 | 254 | 255 | 253 | 253 | 28,800 |
2022/10/14 | 253 | 257 | 251 | 257 | 63,900 |
2022/10/13 | 252 | 252 | 249 | 250 | 32,600 |
2022/10/12 | 254 | 254 | 250 | 252 | 17,400 |
2022/10/11 | 252 | 253 | 250 | 253 | 28,100 |
2022/10/07 | 248 | 253 | 248 | 252 | 51,200 |
2022/10/06 | 251 | 252 | 250 | 252 | 28,000 |
2022/10/05 | 248 | 253 | 247 | 253 | 80,900 |
2022/10/04 | 245 | 246 | 240 | 245 | 57,400 |
2022/10/03 | 237 | 240 | 237 | 238 | 30,000 |
2022/09/30 | 242 | 242 | 235 | 235 | 48,800 |
2022/09/29 | 242 | 244 | 239 | 241 | 65,700 |
2022/09/28 | 242 | 244 | 240 | 244 | 100,300 |
2022/09/27 | 244 | 246 | 242 | 242 | 52,500 |
2022/09/26 | 249 | 249 | 242 | 242 | 63,900 |
2022/09/22 | 251 | 253 | 250 | 250 | 56,700 |
2022/09/21 | 252 | 253 | 251 | 251 | 27,900 |
2022/09/20 | 249 | 252 | 248 | 252 | 32,800 |
2022/09/16 | 247 | 253 | 247 | 249 | 40,900 |
2022/09/15 | 249 | 252 | 248 | 250 | 31,000 |
2022/09/14 | 246 | 251 | 245 | 248 | 61,700 |
2022/09/13 | 250 | 251 | 250 | 250 | 18,200 |
2022/09/12 | 249 | 250 | 248 | 250 | 34,600 |
2022/09/09 | 248 | 249 | 247 | 247 | 48,200 |
2022/09/08 | 243 | 248 | 243 | 248 | 50,800 |
2022/09/07 | 243 | 244 | 242 | 242 | 30,100 |
2022/09/06 | 243 | 246 | 243 | 243 | 35,700 |
2022/09/05 | 245 | 245 | 243 | 243 | 36,800 |
2022/09/02 | 251 | 251 | 245 | 246 | 49,800 |
2022/09/01 | 250 | 252 | 250 | 250 | 39,600 |
2022/08/31 | 254 | 254 | 250 | 251 | 23,000 |
2022/08/30 | 253 | 255 | 250 | 254 | 41,000 |
2022/08/29 | 252 | 253 | 250 | 250 | 47,800 |
2022/08/26 | 255 | 256 | 255 | 255 | 12,500 |
2022/08/25 | 255 | 256 | 254 | 256 | 37,500 |
2022/08/24 | 259 | 259 | 254 | 254 | 56,300 |
2022/08/23 | 261 | 262 | 260 | 260 | 14,600 |
2022/08/22 | 263 | 264 | 263 | 264 | 10,300 |
2022/08/19 | 265 | 266 | 264 | 264 | 23,800 |
2022/08/18 | 270 | 270 | 265 | 265 | 26,000 |
2022/08/17 | 268 | 268 | 267 | 267 | 33,400 |
2022/08/16 | 270 | 270 | 267 | 267 | 32,800 |
2022/08/15 | 270 | 271 | 269 | 271 | 75,100 |
2022/08/12 | 268 | 270 | 267 | 268 | 88,200 |
2022/08/10 | 267 | 268 | 265 | 266 | 70,200 |
2022/08/09 | 267 | 268 | 267 | 267 | 24,700 |
2022/08/08 | 267 | 268 | 266 | 268 | 27,300 |
2022/08/05 | 269 | 269 | 267 | 267 | 15,900 |
2022/08/04 | 269 | 269 | 267 | 267 | 12,200 |
2022/08/03 | 269 | 269 | 267 | 267 | 19,700 |
2022/08/02 | 269 | 269 | 267 | 269 | 19,300 |
2022/08/01 | 268 | 269 | 267 | 269 | 22,000 |
2022/07/29 | 269 | 269 | 267 | 267 | 10,700 |
2022/07/28 | 269 | 269 | 267 | 269 | 15,400 |
2022/07/27 | 266 | 269 | 266 | 269 | 12,000 |
2022/07/26 | 268 | 269 | 267 | 267 | 8,600 |
2022/07/25 | 268 | 270 | 267 | 268 | 11,600 |
2022/07/22 | 269 | 270 | 267 | 269 | 13,400 |
2022/07/21 | 268 | 269 | 267 | 269 | 8,800 |
2022/07/20 | 270 | 270 | 267 | 269 | 22,800 |
2022/07/19 | 268 | 269 | 267 | 267 | 12,800 |
2022/07/15 | 271 | 271 | 267 | 270 | 19,500 |
2022/07/14 | 271 | 271 | 268 | 270 | 13,500 |
2022/07/13 | 269 | 271 | 267 | 270 | 34,800 |
2022/07/12 | 270 | 270 | 269 | 270 | 35,500 |
2022/07/11 | 271 | 271 | 269 | 271 | 71,600 |
2022/07/08 | 270 | 271 | 270 | 271 | 41,300 |
2022/07/07 | 271 | 272 | 270 | 272 | 15,500 |
2022/07/06 | 270 | 271 | 270 | 270 | 12,000 |
2022/07/05 | 272 | 272 | 270 | 270 | 28,700 |
2022/07/04 | 268 | 272 | 267 | 272 | 32,200 |
2022/07/01 | 265 | 270 | 264 | 267 | 48,700 |
2022/06/30 | 269 | 269 | 263 | 263 | 37,000 |
2022/06/29 | 263 | 270 | 262 | 270 | 64,900 |
2022/06/28 | 264 | 265 | 262 | 264 | 17,800 |
2022/06/27 | 260 | 263 | 260 | 263 | 7,900 |
2022/06/24 | 261 | 262 | 260 | 260 | 14,300 |
2022/06/23 | 264 | 265 | 260 | 260 | 10,500 |
2022/06/22 | 266 | 267 | 264 | 264 | 22,900 |
2022/06/21 | 267 | 268 | 266 | 267 | 36,600 |
2022/06/20 | 268 | 269 | 267 | 267 | 22,100 |
2022/06/17 | 268 | 269 | 267 | 268 | 24,500 |
2022/06/16 | 269 | 270 | 269 | 269 | 11,400 |
2022/06/15 | 268 | 270 | 268 | 268 | 28,500 |
2022/06/14 | 269 | 270 | 268 | 268 | 24,800 |
2022/06/13 | 269 | 271 | 269 | 269 | 20,700 |
2022/06/10 | 272 | 272 | 270 | 270 | 33,600 |
2022/06/09 | 270 | 272 | 270 | 272 | 22,200 |
2022/06/08 | 270 | 271 | 269 | 271 | 15,000 |
2022/06/07 | 270 | 270 | 268 | 268 | 14,400 |
2022/06/06 | 270 | 270 | 269 | 270 | 13,800 |
2022/06/03 | 273 | 273 | 271 | 271 | 22,200 |
2022/06/02 | 274 | 274 | 272 | 274 | 15,600 |
2022/06/01 | 275 | 275 | 272 | 275 | 36,300 |
2022/05/31 | 275 | 276 | 269 | 273 | 30,800 |
2022/05/30 | 269 | 277 | 269 | 277 | 77,200 |
2022/05/27 | 271 | 271 | 267 | 269 | 16,900 |
2022/05/26 | 270 | 271 | 269 | 269 | 18,300 |
2022/05/25 | 270 | 271 | 270 | 270 | 14,500 |
2022/05/24 | 273 | 273 | 270 | 271 | 16,800 |
2022/05/23 | 272 | 273 | 271 | 273 | 16,400 |
2022/05/20 | 267 | 271 | 267 | 271 | 23,400 |
2022/05/19 | 266 | 272 | 266 | 268 | 11,800 |
2022/05/18 | 270 | 272 | 270 | 272 | 17,000 |
2022/05/17 | 268 | 270 | 267 | 269 | 28,400 |
2022/05/16 | 270 | 270 | 266 | 268 | 37,300 |
2022/05/13 | 261 | 264 | 260 | 264 | 39,000 |
2022/05/12 | 258 | 262 | 257 | 261 | 23,500 |
2022/05/11 | 264 | 265 | 257 | 258 | 39,700 |
2022/05/10 | 266 | 266 | 262 | 262 | 42,800 |
2022/05/09 | 262 | 265 | 261 | 263 | 42,400 |
2022/05/06 | 269 | 269 | 261 | 263 | 23,600 |
2022/05/02 | 269 | 269 | 262 | 264 | 20,400 |
2022/04/28 | 264 | 269 | 258 | 269 | 42,900 |
2022/04/27 | 253 | 268 | 253 | 266 | 61,900 |
2022/04/26 | 253 | 256 | 253 | 255 | 26,200 |
2022/04/25 | 252 | 254 | 252 | 253 | 30,600 |
2022/04/22 | 257 | 258 | 255 | 256 | 3,900 |
2022/04/21 | 251 | 260 | 251 | 260 | 30,100 |
2022/04/20 | 262 | 263 | 259 | 261 | 10,300 |
2022/04/19 | 257 | 261 | 256 | 261 | 16,800 |
2022/04/18 | 265 | 265 | 257 | 257 | 23,900 |
2022/04/15 | 269 | 269 | 266 | 266 | 9,500 |
2022/04/14 | 271 | 272 | 270 | 271 | 6,900 |
2022/04/13 | 270 | 271 | 270 | 271 | 19,700 |
2022/04/12 | 270 | 272 | 269 | 270 | 20,800 |
2022/04/11 | 269 | 273 | 269 | 273 | 20,200 |
2022/04/08 | 267 | 271 | 266 | 271 | 29,300 |
2022/04/07 | 267 | 268 | 264 | 266 | 20,700 |
2022/04/06 | 269 | 270 | 268 | 269 | 25,700 |
2022/04/05 | 270 | 270 | 267 | 268 | 20,100 |
2022/04/04 | 270 | 270 | 267 | 267 | 27,600 |
2022/04/01 | 268 | 270 | 265 | 269 | 35,000 |
2022/03/31 | 272 | 272 | 267 | 267 | 32,500 |
2022/03/30 | 273 | 273 | 268 | 271 | 69,200 |
2022/03/29 | 270 | 277 | 270 | 277 | 71,000 |
2022/03/28 | 270 | 272 | 269 | 272 | 31,100 |
2022/03/25 | 273 | 273 | 270 | 270 | 21,900 |
2022/03/24 | 271 | 273 | 268 | 273 | 30,100 |
2022/03/23 | 270 | 271 | 269 | 271 | 32,300 |
2022/03/22 | 273 | 273 | 268 | 270 | 57,800 |
2022/03/18 | 270 | 272 | 268 | 272 | 58,400 |
2022/03/17 | 270 | 270 | 269 | 270 | 36,200 |
2022/03/16 | 269 | 270 | 266 | 266 | 34,500 |
2022/03/15 | 267 | 269 | 265 | 267 | 58,500 |
2022/03/14 | 265 | 266 | 265 | 266 | 24,300 |
2022/03/11 | 265 | 265 | 261 | 265 | 41,900 |
2022/03/10 | 260 | 267 | 260 | 267 | 72,200 |
2022/03/09 | 257 | 260 | 257 | 258 | 44,600 |
2022/03/08 | 262 | 263 | 258 | 261 | 41,800 |
2022/03/07 | 263 | 263 | 258 | 261 | 39,900 |
2022/03/04 | 265 | 265 | 255 | 259 | 113,400 |
2022/03/03 | 258 | 263 | 258 | 263 | 28,300 |
2022/03/02 | 260 | 261 | 257 | 258 | 57,800 |
2022/03/01 | 260 | 263 | 259 | 263 | 66,500 |
2022/02/28 | 254 | 260 | 254 | 260 | 25,700 |
2022/02/25 | 254 | 258 | 254 | 257 | 22,400 |
2022/02/24 | 248 | 254 | 248 | 254 | 45,800 |
2022/02/22 | 248 | 252 | 248 | 250 | 13,500 |
2022/02/21 | 247 | 249 | 246 | 249 | 9,500 |
2022/02/18 | 246 | 251 | 246 | 251 | 20,600 |
2022/02/17 | 250 | 251 | 246 | 247 | 17,200 |
2022/02/16 | 252 | 252 | 248 | 250 | 11,300 |
2022/02/15 | 251 | 254 | 248 | 248 | 63,900 |
2022/02/14 | 251 | 256 | 250 | 253 | 39,000 |
2022/02/10 | 254 | 255 | 251 | 255 | 23,100 |
2022/02/09 | 253 | 255 | 252 | 253 | 20,100 |
2022/02/08 | 251 | 254 | 251 | 254 | 20,200 |
2022/02/07 | 253 | 254 | 249 | 251 | 45,300 |
2022/02/04 | 252 | 254 | 249 | 252 | 39,000 |
2022/02/03 | 254 | 254 | 248 | 250 | 71,600 |
2022/02/02 | 250 | 252 | 246 | 251 | 52,000 |
2022/02/01 | 250 | 250 | 246 | 248 | 33,500 |
2022/01/31 | 242 | 256 | 242 | 247 | 64,100 |
2022/01/28 | 230 | 242 | 230 | 242 | 61,100 |
2022/01/27 | 235 | 235 | 228 | 229 | 45,300 |
2022/01/26 | 230 | 235 | 230 | 235 | 33,500 |
2022/01/25 | 230 | 231 | 229 | 230 | 8,500 |
2022/01/24 | 228 | 232 | 228 | 232 | 23,600 |
2022/01/21 | 228 | 231 | 228 | 231 | 24,400 |
2022/01/20 | 227 | 231 | 227 | 229 | 26,800 |
2022/01/19 | 228 | 230 | 227 | 227 | 72,500 |
2022/01/18 | 232 | 233 | 230 | 230 | 41,600 |
2022/01/17 | 228 | 231 | 228 | 231 | 18,400 |
2022/01/14 | 229 | 230 | 226 | 227 | 36,300 |
2022/01/13 | 231 | 232 | 230 | 230 | 17,900 |
2022/01/12 | 230 | 232 | 229 | 229 | 18,100 |
2022/01/11 | 229 | 229 | 227 | 229 | 11,000 |
2022/01/07 | 228 | 232 | 226 | 226 | 43,200 |
2022/01/06 | 238 | 238 | 233 | 234 | 37,400 |
2022/01/05 | 238 | 238 | 235 | 238 | 41,100 |
2022/01/04 | 232 | 235 | 229 | 235 | 79,200 |