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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/10 | 748 | 748 | 730 | 748 | 6,400 |
| 2025/04/09 | 714 | 730 | 714 | 730 | 2,600 |
| 2025/04/08 | 708 | 734 | 708 | 728 | 7,800 |
| 2025/04/07 | 696 | 718 | 688 | 700 | 13,000 |
| 2025/04/04 | 759 | 773 | 723 | 743 | 13,000 |
| 2025/04/03 | 786 | 801 | 771 | 782 | 8,500 |
| 2025/04/02 | 796 | 802 | 789 | 796 | 5,000 |
| 2025/04/01 | 797 | 803 | 795 | 795 | 4,900 |
| 2025/03/31 | 812 | 813 | 795 | 800 | 7,100 |
| 2025/03/28 | 838 | 839 | 810 | 812 | 6,700 |
| 2025/03/27 | 841 | 842 | 838 | 842 | 2,100 |
| 2025/03/26 | 843 | 844 | 838 | 840 | 13,500 |
| 2025/03/25 | 835 | 845 | 835 | 841 | 4,600 |
| 2025/03/24 | 837 | 839 | 832 | 838 | 4,400 |
| 2025/03/21 | 830 | 835 | 829 | 835 | 4,000 |
| 2025/03/19 | 832 | 833 | 830 | 832 | 2,900 |
| 2025/03/18 | 837 | 837 | 810 | 834 | 8,600 |
| 2025/03/17 | 838 | 839 | 831 | 837 | 6,200 |
| 2025/03/14 | 821 | 823 | 816 | 823 | 3,300 |
| 2025/03/13 | 820 | 826 | 818 | 824 | 3,200 |
| 2025/03/12 | 818 | 821 | 816 | 820 | 5,400 |
| 2025/03/11 | 824 | 824 | 815 | 822 | 4,700 |
| 2025/03/10 | 827 | 830 | 827 | 828 | 2,200 |
| 2025/03/07 | 827 | 833 | 825 | 826 | 3,100 |
| 2025/03/06 | 829 | 834 | 828 | 830 | 10,000 |
| 2025/03/05 | 826 | 829 | 824 | 827 | 3,700 |
| 2025/03/04 | 826 | 826 | 823 | 826 | 2,400 |
| 2025/03/03 | 822 | 827 | 815 | 826 | 3,800 |
| 2025/02/28 | 823 | 823 | 814 | 822 | 7,700 |
| 2025/02/27 | 826 | 828 | 818 | 824 | 10,200 |
| 2025/02/26 | 821 | 826 | 814 | 821 | 10,300 |
| 2025/02/25 | 813 | 827 | 813 | 818 | 10,700 |
| 2025/02/21 | 824 | 828 | 822 | 826 | 3,100 |
| 2025/02/20 | 828 | 830 | 824 | 824 | 2,000 |
| 2025/02/19 | 826 | 831 | 826 | 831 | 4,200 |
| 2025/02/18 | 825 | 830 | 825 | 826 | 1,100 |
| 2025/02/17 | 829 | 830 | 824 | 826 | 2,000 |
| 2025/02/14 | 828 | 828 | 822 | 828 | 3,200 |
| 2025/02/13 | 830 | 830 | 822 | 827 | 3,200 |
| 2025/02/12 | 827 | 830 | 820 | 825 | 9,700 |
| 2025/02/10 | 830 | 830 | 820 | 827 | 6,300 |
| 2025/02/07 | 831 | 831 | 818 | 830 | 3,600 |
| 2025/02/06 | 823 | 831 | 818 | 831 | 8,700 |
| 2025/02/05 | 827 | 834 | 821 | 823 | 9,900 |
| 2025/02/04 | 826 | 836 | 812 | 830 | 17,300 |
| 2025/02/03 | 829 | 856 | 829 | 856 | 23,600 |
| 2025/01/31 | 820 | 831 | 820 | 829 | 11,800 |
| 2025/01/30 | 813 | 823 | 810 | 820 | 11,000 |
| 2025/01/29 | 822 | 823 | 816 | 823 | 2,500 |
| 2025/01/28 | 829 | 829 | 822 | 822 | 800 |
| 2025/01/27 | 832 | 832 | 821 | 826 | 4,300 |
| 2025/01/24 | 821 | 830 | 820 | 830 | 5,800 |
| 2025/01/23 | 827 | 828 | 820 | 821 | 3,300 |
| 2025/01/22 | 818 | 823 | 815 | 820 | 4,000 |
| 2025/01/21 | 818 | 820 | 812 | 812 | 1,000 |
| 2025/01/20 | 824 | 825 | 809 | 818 | 4,100 |
| 2025/01/17 | 809 | 809 | 803 | 809 | 800 |
| 2025/01/16 | 810 | 810 | 803 | 809 | 4,400 |
| 2025/01/15 | 806 | 810 | 800 | 810 | 1,200 |
| 2025/01/14 | 811 | 815 | 800 | 806 | 2,500 |
| 2025/01/10 | 817 | 817 | 790 | 796 | 13,800 |
| 2025/01/09 | 829 | 829 | 817 | 817 | 1,500 |
| 2025/01/08 | 823 | 823 | 814 | 822 | 2,500 |
| 2025/01/07 | 824 | 832 | 813 | 813 | 11,800 |
| 2025/01/06 | 827 | 835 | 824 | 824 | 6,700 |
| 2024/12/30 | 828 | 837 | 828 | 828 | 2,600 |
| 2024/12/27 | 829 | 837 | 824 | 836 | 9,200 |
| 2024/12/26 | 812 | 834 | 812 | 829 | 9,300 |
| 2024/12/25 | 808 | 815 | 805 | 811 | 19,400 |
| 2024/12/24 | 793 | 800 | 792 | 800 | 6,400 |
| 2024/12/23 | 788 | 793 | 787 | 792 | 5,400 |
| 2024/12/20 | 785 | 788 | 778 | 788 | 3,700 |
| 2024/12/19 | 782 | 790 | 782 | 785 | 1,100 |
| 2024/12/18 | 783 | 795 | 780 | 782 | 5,800 |
| 2024/12/17 | 789 | 789 | 780 | 780 | 3,800 |
| 2024/12/16 | 781 | 787 | 781 | 784 | 1,900 |
| 2024/12/13 | 783 | 787 | 781 | 781 | 1,300 |
| 2024/12/12 | 792 | 792 | 782 | 782 | 2,300 |
| 2024/12/11 | 787 | 790 | 787 | 790 | 1,500 |
| 2024/12/10 | 798 | 798 | 787 | 787 | 3,400 |
| 2024/12/09 | 814 | 814 | 797 | 798 | 4,800 |
| 2024/12/06 | 800 | 803 | 790 | 803 | 2,300 |
| 2024/12/05 | 797 | 805 | 789 | 805 | 3,100 |
| 2024/12/04 | 799 | 800 | 770 | 797 | 10,300 |
| 2024/12/03 | 794 | 799 | 786 | 799 | 10,600 |
| 2024/12/02 | 780 | 789 | 780 | 789 | 6,300 |
| 2024/11/29 | 767 | 780 | 767 | 779 | 1,100 |
| 2024/11/28 | 769 | 784 | 765 | 782 | 2,600 |
| 2024/11/27 | 780 | 797 | 765 | 769 | 6,200 |
| 2024/11/26 | 794 | 794 | 777 | 777 | 2,000 |
| 2024/11/25 | 805 | 805 | 794 | 794 | 4,700 |
| 2024/11/22 | 784 | 794 | 784 | 794 | 4,500 |
| 2024/11/21 | 775 | 799 | 775 | 786 | 5,600 |
| 2024/11/20 | 778 | 778 | 770 | 771 | 5,300 |
| 2024/11/19 | 765 | 765 | 761 | 765 | 900 |
| 2024/11/18 | 755 | 766 | 755 | 765 | 7,000 |
| 2024/11/15 | 764 | 764 | 758 | 758 | 7,400 |
| 2024/11/14 | 773 | 773 | 763 | 763 | 11,300 |
| 2024/11/13 | 761 | 771 | 755 | 767 | 14,000 |
| 2024/11/12 | 768 | 783 | 761 | 761 | 22,200 |
| 2024/11/11 | 786 | 790 | 762 | 763 | 8,500 |
| 2024/11/08 | 795 | 795 | 781 | 786 | 8,400 |
| 2024/11/07 | 798 | 798 | 786 | 795 | 15,100 |
| 2024/11/06 | 785 | 796 | 771 | 783 | 26,700 |
| 2024/11/05 | 783 | 815 | 783 | 815 | 12,800 |
| 2024/11/01 | 768 | 777 | 768 | 777 | 2,200 |
| 2024/10/31 | 772 | 777 | 763 | 769 | 7,100 |
| 2024/10/30 | 772 | 780 | 770 | 779 | 7,800 |
| 2024/10/29 | 761 | 765 | 753 | 757 | 7,000 |
| 2024/10/28 | 757 | 771 | 754 | 760 | 2,800 |
| 2024/10/25 | 767 | 769 | 752 | 761 | 8,400 |
| 2024/10/24 | 751 | 762 | 751 | 762 | 4,400 |
| 2024/10/23 | 770 | 770 | 756 | 757 | 6,700 |
| 2024/10/22 | 771 | 774 | 763 | 770 | 4,800 |
| 2024/10/21 | 780 | 780 | 763 | 771 | 5,900 |
| 2024/10/18 | 765 | 780 | 760 | 779 | 11,300 |
| 2024/10/17 | 752 | 769 | 752 | 767 | 5,800 |
| 2024/10/16 | 746 | 752 | 742 | 746 | 10,300 |
| 2024/10/15 | 756 | 760 | 745 | 746 | 9,600 |
| 2024/10/11 | 750 | 750 | 740 | 741 | 5,300 |
| 2024/10/10 | 743 | 752 | 740 | 742 | 4,800 |
| 2024/10/09 | 759 | 759 | 745 | 746 | 9,200 |
| 2024/10/08 | 761 | 764 | 754 | 759 | 5,600 |
| 2024/10/07 | 772 | 777 | 761 | 763 | 12,000 |