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 |
|---|---|---|---|---|---|
| 2026/02/04 | 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 |
| 2025/08/21 | 1,210 | 1,211 | 1,195 | 1,197 | 19,200 |
| 2025/08/20 | 1,213 | 1,214 | 1,194 | 1,204 | 21,600 |
| 2025/08/19 | 1,220 | 1,235 | 1,211 | 1,216 | 29,400 |
| 2025/08/18 | 1,250 | 1,250 | 1,200 | 1,233 | 50,700 |
| 2025/08/15 | 1,196 | 1,235 | 1,181 | 1,233 | 35,600 |
| 2025/08/14 | 1,166 | 1,200 | 1,166 | 1,196 | 26,600 |
| 2025/08/13 | 1,195 | 1,213 | 1,155 | 1,165 | 35,000 |
| 2025/08/12 | 1,199 | 1,224 | 1,185 | 1,185 | 53,400 |
| 2025/08/08 | 1,192 | 1,210 | 1,159 | 1,182 | 42,600 |
| 2025/08/07 | 1,135 | 1,219 | 1,135 | 1,195 | 60,200 |
| 2025/08/06 | 1,150 | 1,153 | 1,109 | 1,134 | 66,500 |
| 2025/08/05 | 1,121 | 1,288 | 1,093 | 1,160 | 481,600 |
| 2025/08/04 | 983 | 1,010 | 981 | 1,001 | 51,900 |
| 2025/08/01 | 986 | 994 | 976 | 993 | 24,500 |
| 2025/07/31 | 987 | 987 | 969 | 980 | 15,800 |
| 2025/07/30 | 975 | 983 | 960 | 981 | 26,300 |
| 2025/07/29 | 972 | 976 | 952 | 975 | 23,500 |
| 2025/07/28 | 964 | 988 | 938 | 969 | 90,300 |
| 2025/07/25 | 936 | 950 | 920 | 922 | 45,300 |
| 2025/07/24 | 945 | 945 | 920 | 931 | 17,900 |
| 2025/07/23 | 940 | 967 | 928 | 935 | 39,100 |
| 2025/07/22 | 927 | 945 | 916 | 939 | 21,300 |
| 2025/07/18 | 939 | 939 | 926 | 934 | 9,700 |
| 2025/07/17 | 936 | 947 | 925 | 943 | 10,800 |
| 2025/07/16 | 942 | 942 | 928 | 940 | 9,300 |
| 2025/07/15 | 935 | 960 | 930 | 935 | 16,600 |
| 2025/07/14 | 927 | 964 | 924 | 940 | 30,200 |
| 2025/07/11 | 920 | 920 | 916 | 917 | 5,300 |
| 2025/07/10 | 927 | 928 | 917 | 920 | 6,800 |
| 2025/07/09 | 932 | 933 | 925 | 927 | 5,600 |
| 2025/07/08 | 923 | 935 | 923 | 932 | 3,800 |
| 2025/07/07 | 931 | 940 | 919 | 923 | 5,400 |
| 2025/07/04 | 920 | 929 | 902 | 928 | 13,000 |
| 2025/07/03 | 929 | 930 | 908 | 918 | 7,400 |
| 2025/07/02 | 890 | 940 | 890 | 929 | 35,200 |
| 2025/07/01 | 885 | 897 | 884 | 889 | 11,600 |
| 2025/06/30 | 891 | 895 | 879 | 892 | 13,100 |
| 2025/06/27 | 899 | 899 | 870 | 891 | 25,000 |
| 2025/06/26 | 875 | 903 | 874 | 900 | 54,900 |
| 2025/06/25 | 835 | 870 | 835 | 857 | 764,200 |
| 2025/06/24 | 826 | 837 | 826 | 833 | 5,700 |
| 2025/06/23 | 841 | 845 | 825 | 826 | 8,300 |
| 2025/06/20 | 842 | 857 | 841 | 845 | 7,100 |
| 2025/06/19 | 832 | 846 | 832 | 840 | 9,100 |
| 2025/06/18 | 840 | 843 | 832 | 837 | 6,100 |
| 2025/06/17 | 841 | 841 | 822 | 840 | 5,200 |
| 2025/06/16 | 821 | 837 | 821 | 837 | 9,400 |
| 2025/06/13 | 827 | 827 | 811 | 815 | 6,700 |
| 2025/06/12 | 830 | 831 | 825 | 828 | 1,400 |
| 2025/06/11 | 826 | 830 | 823 | 829 | 2,600 |
| 2025/06/10 | 828 | 831 | 822 | 826 | 1,800 |
| 2025/06/09 | 838 | 838 | 826 | 828 | 4,400 |
| 2025/06/06 | 836 | 836 | 823 | 823 | 1,300 |
| 2025/06/05 | 826 | 834 | 822 | 833 | 4,000 |
| 2025/06/04 | 829 | 830 | 822 | 825 | 6,100 |
| 2025/06/03 | 837 | 837 | 828 | 828 | 3,200 |
| 2025/06/02 | 845 | 845 | 830 | 838 | 5,500 |
| 2025/05/30 | 832 | 833 | 829 | 833 | 4,600 |
| 2025/05/29 | 831 | 835 | 830 | 831 | 10,800 |
| 2025/05/28 | 831 | 841 | 831 | 831 | 6,900 |
| 2025/05/27 | 840 | 844 | 830 | 830 | 4,900 |
| 2025/05/26 | 840 | 844 | 832 | 841 | 10,400 |
| 2025/05/23 | 816 | 830 | 816 | 829 | 7,000 |
| 2025/05/22 | 818 | 819 | 816 | 816 | 1,400 |
| 2025/05/21 | 819 | 825 | 817 | 819 | 4,300 |
| 2025/05/20 | 818 | 825 | 818 | 824 | 5,500 |
| 2025/05/19 | 820 | 821 | 807 | 818 | 5,100 |
| 2025/05/16 | 815 | 824 | 814 | 814 | 1,500 |
| 2025/05/15 | 835 | 841 | 806 | 815 | 13,000 |
| 2025/05/14 | 846 | 849 | 839 | 848 | 10,500 |
| 2025/05/13 | 870 | 870 | 829 | 846 | 18,700 |
| 2025/05/12 | 804 | 840 | 804 | 825 | 20,600 |
| 2025/05/09 | 795 | 810 | 761 | 800 | 10,200 |
| 2025/05/08 | 797 | 808 | 782 | 788 | 1,400 |
| 2025/05/07 | 787 | 798 | 778 | 797 | 3,600 |
| 2025/05/02 | 790 | 800 | 785 | 787 | 3,800 |
| 2025/05/01 | 805 | 805 | 784 | 787 | 5,000 |
| 2025/04/30 | 794 | 804 | 794 | 799 | 2,300 |
| 2025/04/28 | 791 | 804 | 791 | 800 | 900 |
| 2025/04/25 | 794 | 794 | 778 | 791 | 3,000 |
| 2025/04/24 | 779 | 795 | 779 | 779 | 5,900 |
| 2025/04/23 | 783 | 790 | 761 | 779 | 6,900 |
| 2025/04/22 | 773 | 783 | 772 | 782 | 1,800 |
| 2025/04/21 | 777 | 787 | 775 | 775 | 7,100 |
| 2025/04/18 | 753 | 772 | 753 | 772 | 2,400 |
| 2025/04/17 | 746 | 769 | 746 | 754 | 1,900 |
| 2025/04/16 | 747 | 765 | 747 | 759 | 1,800 |
| 2025/04/15 | 745 | 752 | 736 | 747 | 5,600 |
| 2025/04/14 | 749 | 756 | 743 | 746 | 3,900 |
| 2025/04/11 | 731 | 750 | 731 | 750 | 8,400 |