パーカーコーポレーション(9845)の株価時系列情報
パーカーコーポレーション(9845)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 |
|---|---|---|---|---|---|
| 2026/06/25 | 1,398 | 1,398 | 1,362 | 1,368 | 12,100 |
| 2026/06/24 | 1,365 | 1,370 | 1,357 | 1,370 | 1,300 |
| 2026/06/23 | 1,375 | 1,375 | 1,353 | 1,357 | 1,300 |
| 2026/06/22 | 1,388 | 1,419 | 1,335 | 1,375 | 11,900 |
| 2026/06/19 | 1,384 | 1,385 | 1,360 | 1,383 | 3,600 |
| 2026/06/18 | 1,354 | 1,390 | 1,343 | 1,370 | 13,400 |
| 2026/06/17 | 1,319 | 1,359 | 1,319 | 1,346 | 4,900 |
| 2026/06/16 | 1,332 | 1,332 | 1,305 | 1,329 | 5,900 |
| 2026/06/15 | 1,299 | 1,335 | 1,281 | 1,324 | 5,100 |
| 2026/06/12 | 1,280 | 1,298 | 1,250 | 1,297 | 14,700 |
| 2026/06/11 | 1,287 | 1,287 | 1,242 | 1,250 | 12,100 |
| 2026/06/10 | 1,290 | 1,293 | 1,264 | 1,288 | 3,000 |
| 2026/06/09 | 1,286 | 1,320 | 1,276 | 1,293 | 5,500 |
| 2026/06/08 | 1,308 | 1,309 | 1,263 | 1,285 | 13,600 |
| 2026/06/05 | 1,290 | 1,320 | 1,289 | 1,320 | 3,400 |
| 2026/06/04 | 1,312 | 1,312 | 1,281 | 1,290 | 3,600 |
| 2026/06/03 | 1,320 | 1,334 | 1,291 | 1,312 | 5,200 |
| 2026/06/02 | 1,321 | 1,321 | 1,260 | 1,313 | 23,800 |
| 2026/06/01 | 1,378 | 1,378 | 1,325 | 1,326 | 9,700 |
| 2026/05/29 | 1,362 | 1,381 | 1,362 | 1,378 | 2,800 |
| 2026/05/28 | 1,350 | 1,365 | 1,340 | 1,362 | 3,100 |
| 2026/05/27 | 1,365 | 1,365 | 1,335 | 1,343 | 3,300 |
| 2026/05/26 | 1,369 | 1,369 | 1,342 | 1,355 | 7,300 |
| 2026/05/25 | 1,370 | 1,381 | 1,362 | 1,369 | 13,900 |
| 2026/05/22 | 1,342 | 1,360 | 1,330 | 1,354 | 11,200 |
| 2026/05/21 | 1,310 | 1,350 | 1,302 | 1,342 | 9,500 |
| 2026/05/20 | 1,361 | 1,362 | 1,304 | 1,315 | 15,300 |
| 2026/05/19 | 1,384 | 1,384 | 1,336 | 1,361 | 15,400 |
| 2026/05/18 | 1,435 | 1,435 | 1,342 | 1,354 | 25,100 |
| 2026/05/15 | 1,458 | 1,470 | 1,417 | 1,435 | 13,300 |
| 2026/05/14 | 1,503 | 1,503 | 1,418 | 1,454 | 19,000 |
| 2026/05/13 | 1,478 | 1,478 | 1,440 | 1,443 | 31,000 |
| 2026/05/12 | 1,456 | 1,480 | 1,456 | 1,467 | 9,500 |
| 2026/05/11 | 1,436 | 1,458 | 1,433 | 1,440 | 26,900 |
| 2026/05/08 | 1,421 | 1,443 | 1,421 | 1,424 | 13,100 |
| 2026/05/07 | 1,396 | 1,440 | 1,396 | 1,421 | 21,400 |
| 2026/05/01 | 1,395 | 1,395 | 1,356 | 1,393 | 9,000 |
| 2026/04/30 | 1,390 | 1,413 | 1,390 | 1,393 | 8,800 |
| 2026/04/28 | 1,384 | 1,403 | 1,380 | 1,403 | 5,500 |
| 2026/04/27 | 1,390 | 1,391 | 1,371 | 1,390 | 11,200 |
| 2026/04/24 | 1,390 | 1,405 | 1,390 | 1,393 | 7,200 |
| 2026/04/23 | 1,413 | 1,420 | 1,388 | 1,388 | 10,700 |
| 2026/04/22 | 1,427 | 1,428 | 1,408 | 1,414 | 18,300 |
| 2026/04/21 | 1,432 | 1,440 | 1,420 | 1,427 | 17,400 |
| 2026/04/20 | 1,421 | 1,434 | 1,415 | 1,434 | 9,700 |
| 2026/04/17 | 1,429 | 1,440 | 1,420 | 1,420 | 12,900 |
| 2026/04/16 | 1,423 | 1,446 | 1,423 | 1,436 | 15,600 |
| 2026/04/15 | 1,425 | 1,449 | 1,418 | 1,420 | 15,900 |
| 2026/04/14 | 1,427 | 1,431 | 1,417 | 1,419 | 10,600 |
| 2026/04/13 | 1,443 | 1,461 | 1,421 | 1,421 | 11,100 |
| 2026/04/10 | 1,473 | 1,490 | 1,457 | 1,457 | 16,900 |
| 2026/04/09 | 1,485 | 1,500 | 1,473 | 1,476 | 9,800 |
| 2026/04/08 | 1,471 | 1,499 | 1,471 | 1,485 | 9,200 |
| 2026/04/07 | 1,446 | 1,484 | 1,446 | 1,449 | 15,600 |
| 2026/04/06 | 1,444 | 1,455 | 1,430 | 1,430 | 6,200 |
| 2026/04/03 | 1,408 | 1,440 | 1,408 | 1,430 | 12,000 |
| 2026/03/27 | 1,445 | 1,458 | 1,409 | 1,438 | 26,600 |
| 2026/03/26 | 1,500 | 1,500 | 1,445 | 1,457 | 32,500 |
| 2026/03/25 | 1,541 | 1,541 | 1,491 | 1,508 | 24,200 |
| 2026/03/24 | 1,514 | 1,531 | 1,471 | 1,515 | 17,100 |
| 2026/03/23 | 1,534 | 1,534 | 1,442 | 1,497 | 42,600 |
| 2026/03/19 | 1,646 | 1,649 | 1,609 | 1,609 | 22,700 |
| 2026/03/18 | 1,623 | 1,680 | 1,623 | 1,662 | 19,600 |
| 2026/03/17 | 1,638 | 1,645 | 1,616 | 1,618 | 17,100 |
| 2026/03/16 | 1,610 | 1,646 | 1,599 | 1,631 | 20,200 |
| 2026/03/13 | 1,630 | 1,630 | 1,602 | 1,610 | 15,000 |
| 2026/03/12 | 1,650 | 1,669 | 1,625 | 1,634 | 21,400 |
| 2026/03/11 | 1,648 | 1,700 | 1,648 | 1,666 | 23,200 |
| 2026/03/10 | 1,631 | 1,672 | 1,631 | 1,638 | 19,400 |
| 2026/03/09 | 1,570 | 1,635 | 1,550 | 1,619 | 59,700 |
| 2026/03/06 | 1,651 | 1,679 | 1,629 | 1,665 | 21,900 |
| 2026/03/05 | 1,652 | 1,680 | 1,630 | 1,651 | 26,500 |
| 2026/03/04 | 1,670 | 1,670 | 1,550 | 1,572 | 68,700 |
| 2026/03/03 | 1,690 | 1,704 | 1,662 | 1,665 | 33,800 |
| 2026/03/02 | 1,691 | 1,719 | 1,688 | 1,692 | 19,600 |
| 2026/02/27 | 1,691 | 1,741 | 1,679 | 1,731 | 28,100 |
| 2026/02/26 | 1,751 | 1,751 | 1,674 | 1,692 | 39,900 |
| 2026/02/25 | 1,719 | 1,754 | 1,707 | 1,754 | 62,400 |
| 2026/02/24 | 1,634 | 1,693 | 1,610 | 1,693 | 40,800 |
| 2026/02/20 | 1,632 | 1,635 | 1,606 | 1,634 | 30,800 |
| 2026/02/19 | 1,618 | 1,656 | 1,615 | 1,632 | 38,800 |
| 2026/02/18 | 1,637 | 1,650 | 1,605 | 1,615 | 35,100 |
| 2026/02/17 | 1,572 | 1,633 | 1,569 | 1,621 | 67,600 |
| 2026/02/16 | 1,575 | 1,579 | 1,560 | 1,576 | 48,900 |
| 2026/02/13 | 1,567 | 1,583 | 1,549 | 1,574 | 44,500 |
| 2026/02/12 | 1,574 | 1,593 | 1,568 | 1,570 | 113,300 |
| 2026/02/10 | 1,560 | 1,580 | 1,557 | 1,567 | 82,900 |
| 2026/02/09 | 1,514 | 1,521 | 1,500 | 1,520 | 52,200 |
| 2026/02/06 | 1,494 | 1,496 | 1,478 | 1,492 | 23,200 |
| 2026/02/05 | 1,499 | 1,506 | 1,489 | 1,494 | 26,700 |
| 2026/02/04 | 1,500 | 1,508 | 1,478 | 1,494 | 96,300 |
| 2026/02/03 | 1,471 | 1,514 | 1,420 | 1,510 | 165,900 |
| 2026/02/02 | 1,507 | 1,556 | 1,486 | 1,502 | 132,500 |
| 2026/01/30 | 1,446 | 1,481 | 1,446 | 1,477 | 31,100 |
| 2026/01/29 | 1,487 | 1,494 | 1,450 | 1,461 | 27,700 |
| 2026/01/28 | 1,524 | 1,524 | 1,466 | 1,505 | 32,700 |
| 2026/01/27 | 1,502 | 1,534 | 1,501 | 1,532 | 5,900 |
| 2026/01/26 | 1,533 | 1,539 | 1,506 | 1,506 | 25,500 |
| 2026/01/23 | 1,551 | 1,558 | 1,531 | 1,544 | 18,500 |
| 2026/01/22 | 1,554 | 1,573 | 1,544 | 1,559 | 16,300 |
| 2026/01/21 | 1,558 | 1,569 | 1,549 | 1,569 | 9,600 |
| 2026/01/20 | 1,591 | 1,591 | 1,548 | 1,587 | 20,300 |
| 2026/01/19 | 1,619 | 1,620 | 1,583 | 1,591 | 18,000 |
| 2026/01/16 | 1,595 | 1,618 | 1,592 | 1,618 | 13,400 |
| 2026/01/15 | 1,604 | 1,618 | 1,595 | 1,595 | 9,700 |
| 2026/01/14 | 1,595 | 1,627 | 1,582 | 1,610 | 47,800 |
| 2026/01/13 | 1,565 | 1,594 | 1,547 | 1,590 | 35,500 |
| 2026/01/09 | 1,546 | 1,569 | 1,546 | 1,561 | 12,500 |
| 2026/01/08 | 1,553 | 1,569 | 1,537 | 1,546 | 20,700 |
| 2026/01/07 | 1,554 | 1,576 | 1,550 | 1,575 | 14,900 |
| 2026/01/06 | 1,558 | 1,576 | 1,539 | 1,554 | 25,600 |
| 2026/01/05 | 1,590 | 1,645 | 1,550 | 1,558 | 47,600 |
| 2025/12/30 | 1,530 | 1,619 | 1,516 | 1,589 | 61,400 |
| 2025/12/29 | 1,564 | 1,583 | 1,505 | 1,534 | 103,200 |
| 2025/12/26 | 1,615 | 1,636 | 1,590 | 1,590 | 55,700 |
| 2025/12/25 | 1,619 | 1,632 | 1,582 | 1,631 | 66,200 |
| 2025/12/24 | 1,647 | 1,658 | 1,622 | 1,630 | 30,700 |
| 2025/12/23 | 1,661 | 1,678 | 1,648 | 1,653 | 11,300 |
| 2025/12/22 | 1,646 | 1,658 | 1,616 | 1,658 | 29,700 |
| 2025/12/19 | 1,655 | 1,665 | 1,622 | 1,646 | 28,200 |
| 2025/12/18 | 1,647 | 1,670 | 1,633 | 1,651 | 32,700 |
| 2025/12/17 | 1,630 | 1,649 | 1,630 | 1,634 | 37,900 |
| 2025/12/16 | 1,612 | 1,642 | 1,612 | 1,642 | 64,200 |
| 2025/12/15 | 1,569 | 1,630 | 1,569 | 1,624 | 110,200 |
| 2025/12/12 | 1,590 | 1,625 | 1,567 | 1,592 | 25,200 |
| 2025/12/11 | 1,597 | 1,620 | 1,562 | 1,590 | 54,100 |
| 2025/12/10 | 1,556 | 1,650 | 1,555 | 1,611 | 71,900 |
| 2025/12/09 | 1,543 | 1,565 | 1,540 | 1,547 | 22,800 |
| 2025/12/08 | 1,523 | 1,548 | 1,510 | 1,543 | 21,700 |
| 2025/12/05 | 1,521 | 1,541 | 1,510 | 1,520 | 39,100 |
| 2025/12/04 | 1,512 | 1,527 | 1,501 | 1,520 | 37,300 |
| 2025/12/03 | 1,489 | 1,522 | 1,488 | 1,510 | 27,000 |
| 2025/12/02 | 1,528 | 1,540 | 1,489 | 1,489 | 34,400 |
| 2025/12/01 | 1,494 | 1,517 | 1,451 | 1,517 | 52,000 |
| 2025/11/28 | 1,446 | 1,500 | 1,446 | 1,488 | 29,200 |
| 2025/11/27 | 1,445 | 1,461 | 1,430 | 1,446 | 21,200 |
| 2025/11/26 | 1,415 | 1,450 | 1,415 | 1,438 | 28,500 |
| 2025/11/25 | 1,435 | 1,444 | 1,411 | 1,424 | 32,200 |
| 2025/11/21 | 1,390 | 1,427 | 1,389 | 1,425 | 24,000 |
| 2025/11/20 | 1,407 | 1,427 | 1,385 | 1,394 | 61,000 |
| 2025/11/19 | 1,404 | 1,410 | 1,380 | 1,402 | 51,600 |
| 2025/11/18 | 1,391 | 1,435 | 1,384 | 1,410 | 70,200 |
| 2025/11/17 | 1,413 | 1,437 | 1,386 | 1,397 | 67,900 |
| 2025/11/14 | 1,382 | 1,418 | 1,359 | 1,412 | 83,000 |
| 2025/11/13 | 1,320 | 1,383 | 1,320 | 1,382 | 117,000 |
| 2025/11/12 | 1,274 | 1,299 | 1,260 | 1,299 | 59,600 |
| 2025/11/11 | 1,246 | 1,259 | 1,234 | 1,255 | 48,500 |
| 2025/11/10 | 1,213 | 1,243 | 1,210 | 1,234 | 42,500 |
| 2025/11/07 | 1,200 | 1,217 | 1,193 | 1,205 | 51,500 |
| 2025/11/06 | 1,187 | 1,219 | 1,180 | 1,199 | 57,900 |
| 2025/11/05 | 1,170 | 1,192 | 1,120 | 1,187 | 204,300 |
| 2025/11/04 | 1,150 | 1,170 | 1,132 | 1,153 | 135,600 |
| 2025/10/31 | 1,110 | 1,120 | 1,054 | 1,120 | 44,900 |
| 2025/10/30 | 1,091 | 1,110 | 1,091 | 1,110 | 11,100 |
| 2025/10/29 | 1,131 | 1,136 | 1,092 | 1,092 | 16,700 |
| 2025/10/28 | 1,162 | 1,163 | 1,125 | 1,125 | 35,300 |
| 2025/10/27 | 1,158 | 1,166 | 1,146 | 1,162 | 21,500 |
| 2025/10/24 | 1,120 | 1,141 | 1,118 | 1,141 | 13,900 |
| 2025/10/23 | 1,111 | 1,131 | 1,090 | 1,118 | 25,600 |
| 2025/10/22 | 1,100 | 1,119 | 1,100 | 1,116 | 12,100 |
| 2025/10/21 | 1,111 | 1,114 | 1,100 | 1,100 | 12,100 |
| 2025/10/20 | 1,097 | 1,115 | 1,095 | 1,100 | 12,200 |
| 2025/10/17 | 1,100 | 1,100 | 1,078 | 1,089 | 10,700 |
| 2025/10/16 | 1,119 | 1,119 | 1,094 | 1,101 | 24,100 |
| 2025/10/15 | 1,080 | 1,114 | 1,080 | 1,105 | 19,900 |
| 2025/10/14 | 1,083 | 1,089 | 1,060 | 1,080 | 36,100 |
| 2025/10/10 | 1,123 | 1,123 | 1,086 | 1,092 | 20,900 |
| 2025/10/09 | 1,122 | 1,130 | 1,110 | 1,126 | 16,900 |
| 2025/10/08 | 1,107 | 1,130 | 1,106 | 1,126 | 18,600 |
| 2025/10/07 | 1,134 | 1,135 | 1,106 | 1,107 | 38,100 |
| 2025/10/06 | 1,119 | 1,134 | 1,102 | 1,134 | 67,500 |
| 2025/10/03 | 1,089 | 1,109 | 1,089 | 1,109 | 15,100 |
| 2025/10/02 | 1,091 | 1,107 | 1,085 | 1,099 | 14,100 |
| 2025/10/01 | 1,124 | 1,124 | 1,088 | 1,092 | 43,400 |
| 2025/09/30 | 1,160 | 1,160 | 1,133 | 1,133 | 21,300 |
| 2025/09/29 | 1,155 | 1,160 | 1,133 | 1,156 | 20,900 |
| 2025/09/26 | 1,173 | 1,177 | 1,159 | 1,167 | 18,100 |
| 2025/09/25 | 1,173 | 1,196 | 1,173 | 1,177 | 26,000 |
| 2025/09/24 | 1,169 | 1,182 | 1,156 | 1,170 | 25,700 |
| 2025/09/22 | 1,147 | 1,173 | 1,146 | 1,169 | 30,600 |
| 2025/09/19 | 1,158 | 1,166 | 1,145 | 1,151 | 39,000 |
| 2025/09/18 | 1,181 | 1,184 | 1,166 | 1,170 | 21,600 |
| 2025/09/17 | 1,199 | 1,205 | 1,186 | 1,186 | 17,100 |
| 2025/09/16 | 1,199 | 1,220 | 1,197 | 1,210 | 19,800 |
| 2025/09/12 | 1,183 | 1,199 | 1,183 | 1,199 | 12,600 |
| 2025/09/11 | 1,200 | 1,202 | 1,185 | 1,190 | 22,900 |
| 2025/09/10 | 1,208 | 1,210 | 1,193 | 1,200 | 13,000 |
| 2025/09/09 | 1,232 | 1,232 | 1,202 | 1,204 | 11,600 |
| 2025/09/08 | 1,219 | 1,236 | 1,213 | 1,227 | 21,400 |
| 2025/09/05 | 1,218 | 1,218 | 1,178 | 1,203 | 20,600 |
| 2025/09/04 | 1,197 | 1,209 | 1,197 | 1,209 | 11,600 |
| 2025/09/03 | 1,191 | 1,229 | 1,190 | 1,194 | 42,000 |
| 2025/09/02 | 1,170 | 1,202 | 1,170 | 1,184 | 33,400 |
| 2025/09/01 | 1,174 | 1,200 | 1,162 | 1,163 | 36,600 |
| 2025/08/29 | 1,174 | 1,176 | 1,143 | 1,163 | 42,200 |
| 2025/08/28 | 1,161 | 1,175 | 1,157 | 1,168 | 14,900 |
| 2025/08/27 | 1,173 | 1,179 | 1,166 | 1,169 | 12,600 |
| 2025/08/26 | 1,213 | 1,213 | 1,160 | 1,173 | 54,800 |
| 2025/08/25 | 1,191 | 1,206 | 1,191 | 1,200 | 11,400 |
| 2025/08/22 | 1,195 | 1,210 | 1,187 | 1,206 | 20,400 |