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 |
---|---|---|---|---|---|
2024/04/24 | 965 | 982 | 965 | 982 | 9,400 |
2024/04/23 | 971 | 982 | 957 | 965 | 5,200 |
2024/04/22 | 936 | 961 | 936 | 956 | 3,200 |
2024/04/19 | 966 | 972 | 920 | 933 | 18,000 |
2024/04/18 | 964 | 980 | 964 | 974 | 4,200 |
2024/04/17 | 975 | 980 | 963 | 963 | 7,700 |
2024/04/16 | 980 | 995 | 966 | 971 | 9,100 |
2024/04/15 | 986 | 1,000 | 980 | 993 | 7,100 |
2024/04/12 | 980 | 994 | 980 | 986 | 3,800 |
2024/04/11 | 980 | 990 | 975 | 981 | 6,500 |
2024/04/10 | 976 | 990 | 975 | 982 | 8,200 |
2024/04/09 | 984 | 987 | 976 | 982 | 5,500 |
2024/04/08 | 975 | 985 | 968 | 970 | 8,200 |
2024/04/05 | 969 | 993 | 964 | 975 | 9,700 |
2024/04/04 | 964 | 998 | 964 | 993 | 8,800 |
2024/04/03 | 951 | 986 | 949 | 962 | 7,200 |
2024/04/02 | 993 | 999 | 952 | 966 | 15,700 |
2024/04/01 | 1,014 | 1,014 | 995 | 995 | 9,900 |
2024/03/29 | 980 | 1,015 | 980 | 1,003 | 15,200 |
2024/03/28 | 987 | 987 | 972 | 978 | 7,600 |
2024/03/27 | 987 | 987 | 980 | 983 | 9,200 |
2024/03/26 | 950 | 986 | 948 | 982 | 23,300 |
2024/03/25 | 989 | 992 | 966 | 969 | 18,600 |
2024/03/22 | 962 | 978 | 955 | 975 | 11,600 |
2024/03/21 | 949 | 970 | 942 | 953 | 43,100 |
2024/03/19 | 932 | 932 | 911 | 926 | 8,400 |
2024/03/18 | 930 | 939 | 912 | 930 | 16,900 |
2024/03/15 | 929 | 940 | 929 | 933 | 8,900 |
2024/03/14 | 940 | 940 | 920 | 933 | 11,900 |
2024/03/13 | 939 | 950 | 931 | 940 | 6,700 |
2024/03/12 | 932 | 947 | 927 | 939 | 7,100 |
2024/03/11 | 952 | 953 | 922 | 944 | 13,500 |
2024/03/08 | 945 | 960 | 944 | 952 | 33,800 |
2024/03/07 | 935 | 949 | 935 | 945 | 30,700 |
2024/03/06 | 921 | 935 | 918 | 935 | 4,900 |
2024/03/05 | 917 | 933 | 915 | 933 | 7,300 |
2024/03/04 | 938 | 938 | 924 | 932 | 19,700 |
2024/03/01 | 945 | 946 | 907 | 932 | 27,600 |
2024/02/29 | 910 | 928 | 910 | 928 | 10,800 |
2024/02/28 | 894 | 917 | 894 | 908 | 17,200 |
2024/02/27 | 920 | 928 | 908 | 911 | 40,000 |
2024/02/26 | 931 | 931 | 902 | 908 | 16,300 |
2024/02/22 | 918 | 920 | 902 | 917 | 3,000 |
2024/02/21 | 909 | 918 | 896 | 918 | 4,200 |
2024/02/20 | 928 | 934 | 899 | 915 | 15,400 |
2024/02/19 | 888 | 938 | 888 | 925 | 27,100 |
2024/02/16 | 870 | 894 | 865 | 878 | 4,900 |
2024/02/15 | 878 | 889 | 848 | 859 | 17,400 |
2024/02/14 | 907 | 907 | 864 | 878 | 9,400 |
2024/02/13 | 900 | 921 | 890 | 900 | 23,700 |
2024/02/09 | 881 | 898 | 852 | 886 | 21,900 |
2024/02/08 | 902 | 910 | 878 | 883 | 48,300 |
2024/02/07 | 940 | 940 | 903 | 915 | 34,100 |
2024/02/06 | 930 | 940 | 910 | 940 | 154,200 |
2024/02/05 | 868 | 920 | 856 | 906 | 103,200 |
2024/02/02 | 842 | 868 | 837 | 868 | 26,100 |
2024/02/01 | 823 | 847 | 820 | 839 | 7,300 |
2024/01/31 | 818 | 827 | 818 | 824 | 1,900 |
2024/01/30 | 819 | 826 | 818 | 825 | 10,000 |
2024/01/29 | 812 | 823 | 812 | 822 | 3,500 |
2024/01/26 | 805 | 810 | 805 | 809 | 2,000 |
2024/01/25 | 805 | 810 | 801 | 804 | 6,900 |
2024/01/24 | 810 | 810 | 795 | 805 | 10,500 |
2024/01/23 | 804 | 808 | 793 | 800 | 16,900 |
2024/01/22 | 790 | 829 | 790 | 808 | 20,800 |
2024/01/19 | 796 | 796 | 790 | 790 | 5,100 |
2024/01/18 | 800 | 800 | 788 | 795 | 1,800 |
2024/01/17 | 800 | 801 | 793 | 797 | 8,900 |
2024/01/16 | 805 | 805 | 790 | 803 | 7,600 |
2024/01/15 | 781 | 806 | 781 | 797 | 9,700 |
2024/01/12 | 809 | 819 | 782 | 796 | 16,400 |
2024/01/11 | 803 | 816 | 803 | 816 | 12,500 |
2024/01/10 | 801 | 810 | 801 | 803 | 9,400 |
2024/01/09 | 788 | 806 | 782 | 794 | 8,600 |
2024/01/05 | 766 | 787 | 766 | 783 | 3,100 |
2024/01/04 | 766 | 773 | 756 | 766 | 7,000 |
2023/12/29 | 764 | 770 | 763 | 768 | 1,400 |
2023/12/28 | 756 | 770 | 756 | 765 | 2,500 |
2023/12/27 | 764 | 767 | 757 | 761 | 3,600 |
2023/12/26 | 766 | 773 | 758 | 764 | 2,600 |
2023/12/25 | 780 | 780 | 760 | 766 | 12,900 |
2023/12/22 | 766 | 772 | 753 | 765 | 12,500 |
2023/12/21 | 772 | 773 | 763 | 763 | 8,200 |
2023/12/20 | 772 | 778 | 770 | 776 | 4,100 |
2023/12/19 | 778 | 778 | 764 | 771 | 13,700 |
2023/12/18 | 792 | 794 | 781 | 781 | 4,500 |
2023/12/15 | 795 | 801 | 795 | 795 | 1,600 |
2023/12/14 | 800 | 806 | 790 | 795 | 3,400 |
2023/12/13 | 793 | 801 | 793 | 801 | 1,400 |
2023/12/12 | 810 | 810 | 792 | 793 | 8,900 |
2023/12/11 | 818 | 818 | 805 | 812 | 6,400 |
2023/12/08 | 815 | 820 | 800 | 805 | 11,700 |
2023/12/07 | 829 | 830 | 823 | 823 | 6,100 |
2023/12/06 | 825 | 832 | 825 | 830 | 4,600 |
2023/12/05 | 827 | 834 | 825 | 825 | 4,700 |
2023/12/04 | 830 | 834 | 818 | 834 | 4,200 |
2023/12/01 | 835 | 835 | 826 | 826 | 5,100 |
2023/11/30 | 829 | 836 | 824 | 835 | 7,000 |
2023/11/29 | 830 | 830 | 820 | 829 | 5,100 |
2023/11/28 | 818 | 832 | 818 | 832 | 8,200 |
2023/11/27 | 823 | 823 | 815 | 818 | 3,400 |
2023/11/24 | 812 | 822 | 807 | 822 | 8,000 |
2023/11/22 | 816 | 817 | 810 | 815 | 4,100 |
2023/11/21 | 820 | 820 | 816 | 818 | 2,300 |
2023/11/20 | 824 | 825 | 817 | 822 | 4,200 |
2023/11/17 | 813 | 829 | 812 | 824 | 18,100 |
2023/11/16 | 810 | 815 | 799 | 813 | 3,900 |
2023/11/15 | 827 | 827 | 806 | 810 | 12,000 |
2023/11/14 | 807 | 829 | 805 | 815 | 8,000 |
2023/11/13 | 821 | 825 | 800 | 807 | 16,900 |
2023/11/10 | 806 | 824 | 806 | 820 | 10,900 |
2023/11/09 | 790 | 820 | 790 | 820 | 10,800 |
2023/11/08 | 824 | 824 | 789 | 790 | 17,800 |
2023/11/07 | 835 | 842 | 810 | 826 | 38,600 |
2023/11/06 | 784 | 800 | 772 | 799 | 22,300 |
2023/11/02 | 766 | 792 | 764 | 768 | 15,700 |
2023/11/01 | 756 | 768 | 753 | 759 | 5,300 |
2023/10/31 | 749 | 755 | 749 | 753 | 4,100 |
2023/10/30 | 756 | 762 | 746 | 748 | 12,800 |
2023/10/27 | 757 | 770 | 757 | 762 | 6,200 |
2023/10/26 | 767 | 770 | 755 | 757 | 6,600 |
2023/10/25 | 772 | 778 | 767 | 767 | 4,400 |
2023/10/24 | 784 | 784 | 753 | 762 | 8,800 |
2023/10/23 | 786 | 795 | 775 | 780 | 3,600 |
2023/10/20 | 794 | 799 | 782 | 782 | 3,600 |
2023/10/19 | 789 | 797 | 767 | 796 | 11,100 |
2023/10/18 | 767 | 804 | 767 | 794 | 6,200 |
2023/10/17 | 775 | 787 | 740 | 764 | 12,400 |
2023/10/16 | 800 | 805 | 777 | 778 | 8,100 |
2023/10/13 | 817 | 823 | 798 | 798 | 9,300 |
2023/10/12 | 797 | 821 | 797 | 815 | 7,500 |
2023/10/11 | 795 | 805 | 795 | 796 | 5,000 |
2023/10/10 | 785 | 801 | 785 | 795 | 5,500 |
2023/10/06 | 798 | 805 | 764 | 779 | 9,600 |
2023/10/05 | 773 | 805 | 773 | 805 | 13,800 |
2023/10/04 | 781 | 788 | 747 | 754 | 25,800 |
2023/10/03 | 836 | 836 | 798 | 799 | 12,600 |
2023/10/02 | 851 | 868 | 835 | 836 | 7,100 |
2023/09/29 | 875 | 875 | 852 | 852 | 9,300 |
2023/09/28 | 874 | 891 | 872 | 875 | 9,700 |
2023/09/27 | 845 | 885 | 845 | 885 | 16,800 |
2023/09/26 | 857 | 866 | 841 | 860 | 14,400 |
2023/09/25 | 834 | 870 | 834 | 856 | 41,200 |
2023/09/22 | 833 | 839 | 794 | 835 | 22,100 |
2023/09/21 | 807 | 840 | 798 | 833 | 43,200 |
2023/09/20 | 784 | 805 | 784 | 803 | 19,800 |
2023/09/19 | 758 | 790 | 758 | 780 | 12,200 |
2023/09/15 | 761 | 762 | 754 | 757 | 11,100 |
2023/09/14 | 753 | 767 | 753 | 767 | 16,200 |
2023/09/13 | 765 | 767 | 760 | 762 | 7,200 |
2023/09/12 | 764 | 787 | 760 | 768 | 10,200 |
2023/09/11 | 782 | 785 | 760 | 765 | 20,700 |
2023/09/08 | 792 | 794 | 781 | 781 | 17,700 |
2023/09/07 | 815 | 815 | 795 | 801 | 20,300 |
2023/09/06 | 794 | 817 | 794 | 816 | 35,400 |
2023/09/05 | 801 | 807 | 790 | 806 | 16,400 |
2023/09/04 | 800 | 801 | 793 | 801 | 1,700 |
2023/09/01 | 788 | 805 | 785 | 802 | 16,300 |
2023/08/31 | 786 | 790 | 781 | 788 | 7,400 |
2023/08/30 | 785 | 791 | 777 | 786 | 19,400 |
2023/08/29 | 780 | 785 | 780 | 785 | 6,700 |
2023/08/28 | 781 | 792 | 778 | 785 | 11,200 |
2023/08/25 | 779 | 782 | 776 | 781 | 6,800 |
2023/08/24 | 762 | 790 | 759 | 784 | 16,100 |
2023/08/23 | 749 | 760 | 749 | 755 | 2,500 |
2023/08/22 | 746 | 750 | 746 | 750 | 2,900 |
2023/08/21 | 750 | 755 | 748 | 748 | 11,400 |
2023/08/18 | 766 | 766 | 750 | 750 | 10,800 |
2023/08/17 | 760 | 779 | 754 | 778 | 9,800 |
2023/08/16 | 773 | 775 | 756 | 766 | 11,900 |
2023/08/15 | 773 | 801 | 762 | 777 | 17,000 |
2023/08/14 | 771 | 778 | 761 | 766 | 15,100 |
2023/08/10 | 786 | 788 | 768 | 786 | 8,000 |
2023/08/09 | 779 | 779 | 753 | 772 | 22,900 |
2023/08/08 | 756 | 812 | 756 | 787 | 81,700 |
2023/08/07 | 736 | 741 | 731 | 741 | 13,600 |
2023/08/04 | 739 | 744 | 730 | 730 | 6,700 |
2023/08/03 | 740 | 740 | 725 | 739 | 6,100 |
2023/08/02 | 743 | 743 | 731 | 740 | 6,800 |
2023/08/01 | 741 | 749 | 740 | 748 | 6,300 |
2023/07/31 | 719 | 739 | 719 | 739 | 10,000 |
2023/07/28 | 737 | 737 | 730 | 734 | 5,500 |
2023/07/27 | 741 | 743 | 731 | 740 | 12,200 |
2023/07/26 | 725 | 745 | 725 | 743 | 24,100 |
2023/07/25 | 720 | 720 | 714 | 717 | 9,400 |
2023/07/24 | 711 | 715 | 711 | 715 | 3,700 |
2023/07/21 | 707 | 710 | 706 | 710 | 2,800 |
2023/07/20 | 720 | 720 | 712 | 712 | 24,500 |
2023/07/19 | 710 | 718 | 702 | 717 | 9,400 |
2023/07/18 | 697 | 711 | 697 | 709 | 3,100 |
2023/07/14 | 704 | 711 | 695 | 706 | 3,500 |
2023/07/13 | 704 | 705 | 698 | 704 | 4,200 |
2023/07/12 | 711 | 711 | 696 | 704 | 5,900 |
2023/07/11 | 704 | 712 | 697 | 709 | 6,000 |
2023/07/10 | 699 | 705 | 699 | 704 | 4,900 |
2023/07/07 | 697 | 702 | 692 | 699 | 8,600 |
2023/07/06 | 702 | 705 | 699 | 699 | 17,000 |
2023/07/05 | 696 | 703 | 695 | 703 | 8,200 |
2023/07/04 | 702 | 706 | 696 | 700 | 5,600 |
2023/07/03 | 703 | 705 | 699 | 701 | 26,700 |