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 |
---|---|---|---|---|---|
2023/12/29 | 511 | 521 | 506 | 514 | 238,700 |
2023/12/28 | 525 | 527 | 510 | 511 | 201,600 |
2023/12/27 | 525 | 530 | 518 | 524 | 202,500 |
2023/12/26 | 514 | 530 | 512 | 522 | 337,400 |
2023/12/25 | 506 | 511 | 496 | 504 | 138,500 |
2023/12/22 | 510 | 523 | 499 | 506 | 324,900 |
2023/12/21 | 487 | 505 | 487 | 500 | 256,500 |
2023/12/20 | 484 | 498 | 477 | 483 | 209,400 |
2023/12/19 | 466 | 488 | 462 | 484 | 336,100 |
2023/12/18 | 472 | 472 | 451 | 458 | 325,200 |
2023/12/15 | 445 | 473 | 445 | 472 | 327,300 |
2023/12/14 | 441 | 450 | 437 | 445 | 230,700 |
2023/12/13 | 458 | 458 | 431 | 436 | 332,800 |
2023/12/12 | 460 | 465 | 448 | 454 | 214,700 |
2023/12/11 | 497 | 499 | 446 | 457 | 574,000 |
2023/12/08 | 518 | 525 | 491 | 496 | 437,700 |
2023/12/07 | 529 | 537 | 518 | 525 | 342,700 |
2023/12/06 | 509 | 526 | 507 | 524 | 294,900 |
2023/12/05 | 498 | 526 | 497 | 510 | 408,000 |
2023/12/04 | 466 | 505 | 458 | 504 | 692,400 |
2023/12/01 | 516 | 519 | 493 | 500 | 497,800 |
2023/11/30 | 480 | 520 | 479 | 519 | 946,900 |
2023/11/29 | 471 | 478 | 467 | 470 | 153,500 |
2023/11/28 | 467 | 478 | 463 | 477 | 226,900 |
2023/11/27 | 448 | 467 | 447 | 467 | 131,500 |
2023/11/24 | 454 | 456 | 442 | 447 | 265,700 |
2023/11/22 | 440 | 456 | 438 | 453 | 191,600 |
2023/11/21 | 431 | 445 | 427 | 443 | 188,200 |
2023/11/20 | 424 | 438 | 424 | 433 | 185,400 |
2023/11/17 | 404 | 436 | 400 | 428 | 230,600 |
2023/11/16 | 402 | 422 | 401 | 404 | 199,600 |
2023/11/15 | 392 | 408 | 380 | 405 | 240,100 |
2023/11/14 | 387 | 388 | 377 | 384 | 158,700 |
2023/11/13 | 392 | 392 | 383 | 387 | 141,700 |
2023/11/10 | 390 | 394 | 380 | 393 | 175,500 |
2023/11/09 | 376 | 393 | 363 | 393 | 1,043,400 |
2023/11/08 | 375 | 375 | 357 | 363 | 85,700 |
2023/11/07 | 377 | 378 | 370 | 370 | 51,700 |
2023/11/06 | 380 | 381 | 375 | 378 | 76,500 |
2023/11/02 | 376 | 377 | 369 | 374 | 112,400 |
2023/11/01 | 370 | 371 | 363 | 368 | 116,200 |
2023/10/31 | 352 | 362 | 347 | 362 | 123,500 |
2023/10/30 | 347 | 359 | 344 | 352 | 340,700 |
2023/10/27 | 341 | 351 | 340 | 350 | 115,600 |
2023/10/26 | 337 | 341 | 334 | 338 | 70,700 |
2023/10/25 | 337 | 346 | 336 | 342 | 128,100 |
2023/10/24 | 330 | 338 | 317 | 336 | 187,400 |
2023/10/23 | 340 | 340 | 327 | 330 | 162,900 |
2023/10/20 | 337 | 342 | 335 | 340 | 51,100 |
2023/10/19 | 340 | 343 | 336 | 342 | 91,700 |
2023/10/18 | 340 | 343 | 335 | 343 | 60,200 |
2023/10/17 | 346 | 347 | 337 | 340 | 70,200 |
2023/10/16 | 347 | 349 | 339 | 340 | 138,600 |
2023/10/13 | 355 | 358 | 350 | 351 | 89,900 |
2023/10/12 | 365 | 365 | 355 | 361 | 147,300 |
2023/10/11 | 377 | 378 | 366 | 366 | 121,700 |
2023/10/10 | 380 | 382 | 371 | 378 | 137,900 |
2023/10/06 | 366 | 383 | 366 | 382 | 133,900 |
2023/10/05 | 355 | 365 | 353 | 364 | 214,700 |
2023/10/04 | 365 | 367 | 346 | 348 | 266,100 |
2023/10/03 | 372 | 380 | 370 | 371 | 241,000 |
2023/10/02 | 385 | 395 | 375 | 375 | 161,900 |
2023/09/29 | 400 | 400 | 382 | 386 | 142,200 |
2023/09/28 | 394 | 402 | 393 | 397 | 190,200 |
2023/09/27 | 398 | 403 | 393 | 398 | 241,000 |
2023/09/26 | 404 | 404 | 394 | 398 | 111,300 |
2023/09/25 | 393 | 404 | 392 | 403 | 141,000 |
2023/09/22 | 384 | 393 | 384 | 390 | 78,500 |
2023/09/21 | 384 | 389 | 384 | 386 | 86,400 |
2023/09/20 | 387 | 391 | 383 | 384 | 80,600 |
2023/09/19 | 390 | 394 | 383 | 387 | 225,800 |
2023/09/15 | 400 | 402 | 393 | 393 | 85,300 |
2023/09/14 | 403 | 406 | 392 | 396 | 99,500 |
2023/09/13 | 415 | 415 | 400 | 401 | 88,600 |
2023/09/12 | 401 | 413 | 401 | 413 | 96,200 |
2023/09/11 | 405 | 414 | 401 | 401 | 139,900 |
2023/09/08 | 398 | 404 | 394 | 402 | 136,200 |
2023/09/07 | 402 | 402 | 392 | 397 | 84,500 |
2023/09/06 | 393 | 395 | 387 | 394 | 138,600 |
2023/09/05 | 402 | 404 | 392 | 395 | 204,600 |
2023/09/04 | 371 | 407 | 370 | 390 | 1,076,200 |
2023/09/01 | 369 | 370 | 359 | 363 | 171,000 |
2023/08/31 | 363 | 377 | 362 | 367 | 243,600 |
2023/08/30 | 363 | 368 | 357 | 357 | 165,800 |
2023/08/29 | 367 | 374 | 358 | 361 | 162,700 |
2023/08/28 | 350 | 366 | 350 | 365 | 183,300 |
2023/08/25 | 340 | 348 | 340 | 345 | 36,200 |
2023/08/24 | 340 | 343 | 340 | 342 | 11,500 |
2023/08/23 | 340 | 348 | 339 | 339 | 63,500 |
2023/08/22 | 337 | 345 | 337 | 345 | 32,800 |
2023/08/21 | 335 | 341 | 334 | 340 | 28,100 |
2023/08/18 | 344 | 346 | 334 | 334 | 75,700 |
2023/08/17 | 355 | 355 | 344 | 346 | 82,000 |
2023/08/16 | 346 | 360 | 346 | 354 | 113,600 |
2023/08/15 | 340 | 354 | 338 | 349 | 152,100 |
2023/08/14 | 344 | 345 | 331 | 335 | 104,800 |
2023/08/10 | 323 | 328 | 320 | 328 | 68,100 |
2023/08/09 | 320 | 322 | 318 | 319 | 31,500 |
2023/08/08 | 328 | 328 | 321 | 322 | 24,800 |
2023/08/07 | 320 | 325 | 319 | 325 | 22,300 |
2023/08/04 | 318 | 318 | 315 | 317 | 37,100 |
2023/08/03 | 320 | 321 | 315 | 317 | 62,600 |
2023/08/02 | 324 | 324 | 321 | 321 | 32,800 |
2023/08/01 | 326 | 326 | 323 | 323 | 25,600 |
2023/07/31 | 327 | 328 | 321 | 322 | 49,800 |
2023/07/28 | 321 | 327 | 320 | 325 | 318,400 |
2023/07/27 | 323 | 324 | 322 | 323 | 42,600 |
2023/07/26 | 326 | 327 | 323 | 324 | 46,600 |
2023/07/25 | 326 | 328 | 326 | 326 | 26,500 |
2023/07/24 | 330 | 330 | 326 | 327 | 36,000 |
2023/07/21 | 329 | 329 | 327 | 328 | 26,300 |
2023/07/20 | 328 | 329 | 326 | 328 | 22,100 |
2023/07/19 | 325 | 328 | 324 | 327 | 31,900 |
2023/07/18 | 325 | 328 | 325 | 325 | 30,200 |
2023/07/14 | 325 | 328 | 325 | 326 | 44,600 |
2023/07/13 | 326 | 328 | 324 | 325 | 52,000 |
2023/07/12 | 326 | 329 | 325 | 326 | 54,300 |
2023/07/11 | 330 | 330 | 326 | 326 | 56,700 |
2023/07/10 | 334 | 334 | 327 | 327 | 97,400 |
2023/07/07 | 331 | 336 | 326 | 326 | 60,800 |
2023/07/06 | 326 | 337 | 326 | 336 | 46,400 |
2023/07/05 | 332 | 332 | 328 | 329 | 27,500 |
2023/07/04 | 339 | 339 | 329 | 329 | 62,800 |
2023/07/03 | 334 | 344 | 334 | 337 | 143,700 |
2023/06/30 | 330 | 331 | 326 | 329 | 35,200 |
2023/06/29 | 335 | 335 | 328 | 328 | 47,300 |
2023/06/28 | 328 | 335 | 328 | 334 | 52,900 |
2023/06/27 | 324 | 328 | 323 | 327 | 17,200 |
2023/06/26 | 323 | 327 | 323 | 325 | 9,700 |
2023/06/23 | 326 | 326 | 323 | 323 | 41,900 |
2023/06/22 | 325 | 326 | 324 | 325 | 33,800 |
2023/06/21 | 322 | 327 | 322 | 325 | 19,300 |
2023/06/20 | 327 | 327 | 324 | 325 | 34,000 |
2023/06/19 | 327 | 328 | 326 | 328 | 11,100 |
2023/06/16 | 328 | 328 | 324 | 327 | 36,500 |
2023/06/15 | 325 | 329 | 325 | 327 | 32,400 |
2023/06/14 | 326 | 328 | 325 | 328 | 21,900 |
2023/06/13 | 327 | 329 | 326 | 328 | 18,900 |
2023/06/12 | 325 | 326 | 324 | 325 | 9,500 |
2023/06/09 | 322 | 325 | 321 | 323 | 39,900 |
2023/06/08 | 322 | 324 | 322 | 322 | 29,900 |
2023/06/07 | 323 | 325 | 320 | 321 | 31,100 |
2023/06/06 | 322 | 324 | 320 | 323 | 22,000 |
2023/06/05 | 324 | 324 | 321 | 322 | 18,300 |
2023/06/02 | 320 | 321 | 313 | 319 | 39,800 |
2023/06/01 | 318 | 319 | 312 | 316 | 49,300 |
2023/05/31 | 315 | 318 | 314 | 316 | 40,500 |
2023/05/30 | 323 | 323 | 315 | 317 | 49,700 |
2023/05/29 | 321 | 321 | 318 | 321 | 32,200 |
2023/05/26 | 320 | 323 | 312 | 318 | 93,900 |
2023/05/25 | 329 | 330 | 319 | 323 | 174,000 |
2023/05/24 | 328 | 331 | 326 | 330 | 26,200 |
2023/05/23 | 332 | 334 | 326 | 330 | 56,800 |
2023/05/22 | 332 | 335 | 331 | 334 | 26,800 |
2023/05/19 | 330 | 332 | 328 | 330 | 30,000 |
2023/05/18 | 333 | 333 | 329 | 330 | 27,600 |
2023/05/17 | 333 | 333 | 329 | 331 | 18,200 |
2023/05/16 | 335 | 335 | 329 | 330 | 39,500 |
2023/05/15 | 327 | 336 | 327 | 332 | 37,100 |
2023/05/12 | 330 | 337 | 328 | 335 | 47,200 |
2023/05/11 | 327 | 330 | 325 | 328 | 36,100 |
2023/05/10 | 338 | 338 | 327 | 327 | 54,600 |
2023/05/09 | 336 | 338 | 335 | 335 | 48,000 |
2023/05/08 | 335 | 337 | 334 | 335 | 35,200 |
2023/05/02 | 336 | 338 | 334 | 335 | 34,300 |
2023/05/01 | 336 | 338 | 333 | 336 | 36,100 |
2023/04/28 | 333 | 337 | 331 | 336 | 35,300 |
2023/04/27 | 327 | 332 | 327 | 332 | 203,500 |
2023/04/26 | 330 | 334 | 328 | 328 | 50,700 |
2023/04/25 | 332 | 333 | 329 | 332 | 66,400 |
2023/04/24 | 331 | 333 | 328 | 333 | 34,800 |
2023/04/21 | 330 | 333 | 327 | 331 | 30,000 |
2023/04/20 | 324 | 331 | 324 | 331 | 33,100 |
2023/04/19 | 329 | 332 | 327 | 331 | 53,500 |
2023/04/18 | 334 | 334 | 330 | 330 | 53,300 |
2023/04/17 | 328 | 332 | 328 | 332 | 34,200 |
2023/04/14 | 332 | 333 | 329 | 330 | 41,100 |
2023/04/13 | 333 | 333 | 329 | 329 | 49,900 |
2023/04/12 | 329 | 333 | 328 | 333 | 31,900 |
2023/04/11 | 332 | 333 | 328 | 331 | 67,400 |
2023/04/10 | 326 | 337 | 326 | 333 | 74,300 |
2023/04/07 | 330 | 340 | 327 | 327 | 128,200 |
2023/04/06 | 324 | 335 | 324 | 329 | 90,800 |
2023/04/05 | 332 | 332 | 323 | 327 | 72,000 |
2023/04/04 | 333 | 335 | 325 | 335 | 79,800 |
2023/04/03 | 331 | 339 | 330 | 331 | 43,700 |
2023/03/31 | 326 | 333 | 316 | 331 | 71,400 |
2023/03/30 | 338 | 338 | 318 | 324 | 188,600 |
2023/03/29 | 355 | 355 | 335 | 343 | 148,600 |
2023/03/28 | 349 | 355 | 345 | 355 | 123,300 |
2023/03/27 | 336 | 350 | 334 | 350 | 86,200 |
2023/03/24 | 337 | 337 | 328 | 335 | 55,200 |
2023/03/23 | 316 | 338 | 315 | 336 | 108,400 |
2023/03/22 | 316 | 318 | 313 | 318 | 114,800 |
2023/03/20 | 318 | 319 | 311 | 313 | 40,900 |
2023/03/17 | 304 | 320 | 304 | 320 | 101,100 |
2023/03/16 | 302 | 303 | 297 | 302 | 62,700 |
2023/03/15 | 302 | 308 | 302 | 305 | 53,200 |
2023/03/14 | 304 | 304 | 298 | 300 | 74,200 |
2023/03/13 | 308 | 310 | 302 | 310 | 49,800 |
2023/03/10 | 312 | 312 | 303 | 310 | 121,700 |
2023/03/09 | 295 | 312 | 294 | 308 | 188,100 |
2023/03/08 | 288 | 295 | 288 | 295 | 63,300 |
2023/03/07 | 291 | 291 | 289 | 290 | 39,600 |
2023/03/06 | 290 | 290 | 287 | 289 | 28,400 |
2023/03/03 | 282 | 290 | 282 | 290 | 50,300 |
2023/03/02 | 285 | 287 | 280 | 280 | 30,500 |
2023/03/01 | 286 | 287 | 281 | 281 | 28,100 |
2023/02/28 | 284 | 287 | 284 | 286 | 14,700 |
2023/02/27 | 282 | 287 | 282 | 285 | 52,000 |
2023/02/24 | 276 | 281 | 276 | 281 | 40,600 |
2023/02/22 | 275 | 277 | 275 | 275 | 24,600 |
2023/02/21 | 276 | 278 | 273 | 277 | 40,200 |
2023/02/20 | 276 | 278 | 276 | 277 | 25,000 |
2023/02/17 | 276 | 279 | 276 | 277 | 23,200 |
2023/02/16 | 278 | 278 | 272 | 276 | 52,400 |
2023/02/15 | 278 | 278 | 275 | 275 | 33,000 |
2023/02/14 | 276 | 279 | 274 | 278 | 49,400 |
2023/02/13 | 275 | 276 | 273 | 275 | 21,800 |
2023/02/10 | 274 | 276 | 272 | 276 | 24,700 |
2023/02/09 | 276 | 277 | 275 | 275 | 14,900 |
2023/02/08 | 277 | 277 | 275 | 276 | 17,100 |
2023/02/07 | 277 | 277 | 275 | 277 | 7,500 |
2023/02/06 | 275 | 277 | 275 | 276 | 34,800 |
2023/02/03 | 275 | 275 | 273 | 275 | 16,700 |
2023/02/02 | 274 | 274 | 273 | 273 | 15,000 |
2023/02/01 | 273 | 274 | 271 | 273 | 24,300 |
2023/01/31 | 272 | 273 | 271 | 273 | 19,200 |
2023/01/30 | 271 | 272 | 270 | 271 | 126,600 |
2023/01/27 | 268 | 271 | 268 | 271 | 29,700 |
2023/01/26 | 269 | 272 | 267 | 272 | 24,100 |
2023/01/25 | 265 | 269 | 265 | 269 | 20,800 |
2023/01/24 | 265 | 269 | 265 | 269 | 40,900 |
2023/01/23 | 259 | 263 | 259 | 263 | 32,900 |
2023/01/20 | 252 | 260 | 252 | 260 | 33,300 |
2023/01/19 | 257 | 257 | 252 | 254 | 54,300 |
2023/01/18 | 257 | 259 | 256 | 259 | 26,000 |
2023/01/17 | 253 | 257 | 253 | 257 | 28,000 |
2023/01/16 | 256 | 256 | 252 | 252 | 26,200 |
2023/01/13 | 256 | 259 | 256 | 256 | 33,000 |
2023/01/12 | 264 | 264 | 256 | 256 | 41,900 |
2023/01/11 | 266 | 267 | 265 | 265 | 20,900 |
2023/01/10 | 270 | 270 | 265 | 265 | 24,700 |
2023/01/06 | 269 | 270 | 265 | 270 | 35,600 |
2023/01/05 | 268 | 269 | 266 | 266 | 39,600 |
2023/01/04 | 267 | 268 | 263 | 264 | 48,300 |