日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 480 496 474 490 4,400
2020/12/29 474 486 474 485 700
2020/12/28 492 492 488 490 2,500
2020/12/25 493 495 487 492 5,600
2020/12/24 485 498 485 498 7,200
2020/12/23 483 492 482 492 6,700
2020/12/22 491 493 482 492 11,400
2020/12/21 480 491 476 491 10,500
2020/12/18 482 488 474 488 2,400
2020/12/17 477 484 471 482 1,800
2020/12/16 488 489 485 485 10,800
2020/12/15 482 496 482 491 4,900
2020/12/14 495 495 486 490 8,900
2020/12/11 477 493 477 493 1,600
2020/12/10 481 490 470 482 4,800
2020/12/09 486 487 480 484 8,700
2020/12/08 473 480 473 480 2,200
2020/12/07 493 493 479 481 11,800
2020/12/04 460 497 460 486 29,100
2020/12/03 451 459 451 457 11,100
2020/12/02 447 456 447 456 11,000
2020/12/01 443 455 443 444 16,800
2020/11/30 441 448 441 446 7,100
2020/11/27 444 446 439 441 9,800
2020/11/26 450 451 441 448 13,100
2020/11/25 456 456 449 451 5,500
2020/11/24 443 450 443 449 86,600
2020/11/20 444 445 440 440 3,400
2020/11/19 444 444 444 444 1,000
2020/11/18 435 445 435 445 3,300
2020/11/17 444 444 432 432 5,300
2020/11/16 440 445 440 441 1,700
2020/11/13 442 447 440 440 2,700
2020/11/12 453 455 442 447 8,400
2020/11/11 445 454 445 453 6,500
2020/11/10 444 448 441 443 7,000
2020/11/09 440 443 439 440 37,400
2020/11/06 439 441 436 441 132,600
2020/11/05 441 441 434 434 3,100
2020/11/04 430 436 430 434 6,700
2020/11/02 430 431 422 429 5,500
2020/10/30 438 438 432 432 3,200
2020/10/29 439 439 437 439 3,700
2020/10/28 444 444 443 444 1,400
2020/10/27 442 445 441 444 1,600
2020/10/26 451 451 446 448 3,000
2020/10/23 442 446 442 446 900
2020/10/22 446 446 446 446 100
2020/10/21 446 448 446 447 3,700
2020/10/20 444 446 443 446 700
2020/10/19 446 452 446 448 11,200
2020/10/16 445 445 445 445 3,000
2020/10/15 443 451 440 451 15,100
2020/10/14 446 446 445 446 700
2020/10/13 446 446 446 446 300
2020/10/12 440 446 434 446 21,500
2020/10/09 446 446 443 445 600
2020/10/08 449 449 445 446 3,800
2020/10/07 440 442 437 442 5,500
2020/10/06 439 448 435 448 3,300
2020/10/02 440 443 426 429 2,600
2020/09/30 448 450 443 447 3,900
2020/09/29 447 447 442 442 2,100
2020/09/28 427 444 427 439 2,300
2020/09/25 440 440 435 435 11,100
2020/09/24 441 441 435 435 14,300
2020/09/23 428 448 428 441 17,600
2020/09/18 431 434 431 434 3,200
2020/09/17 439 439 437 437 800
2020/09/16 427 463 426 436 38,200
2020/09/15 419 423 419 423 2,200
2020/09/14 430 436 418 421 61,700
2020/09/11 427 431 421 421 15,400
2020/09/10 427 430 426 427 7,100
2020/09/09 438 438 428 430 3,500
2020/09/08 439 439 438 438 300
2020/09/07 434 434 434 434 300
2020/09/04 435 437 434 434 2,000
2020/09/03 441 443 436 436 1,400
2020/09/02 442 442 442 442 200
2020/09/01 436 444 436 439 1,600
2020/08/31 444 444 436 436 400
2020/08/28 441 445 438 440 6,500
2020/08/27 441 444 441 443 2,800
2020/08/26 443 443 442 442 1,300
2020/08/25 451 451 442 449 10,400
2020/08/24 433 445 428 445 168,700
2020/08/21 429 429 425 425 300
2020/08/20 434 435 415 425 17,000
2020/08/19 437 444 437 442 500
2020/08/18 444 444 434 434 5,100
2020/08/17 430 450 430 447 8,400
2020/08/14 435 435 434 435 10,600
2020/08/13 429 434 417 430 3,400
2020/08/12 436 436 422 425 16,800
2020/08/11 438 447 429 441 17,200
2020/08/07 417 426 417 422 5,900
2020/08/06 414 429 414 420 3,800
2020/08/05 412 427 412 427 3,100
2020/08/04 413 426 410 425 20,200
2020/08/03 441 445 433 433 9,500
2020/07/31 436 450 430 443 23,000
2020/07/30 453 463 443 444 30,600
2020/07/29 454 463 454 457 5,600
2020/07/28 462 466 462 462 2,800
2020/07/27 469 469 462 466 6,800
2020/07/22 458 466 458 465 9,600
2020/07/21 465 465 459 464 4,100
2020/07/20 456 464 453 460 4,100
2020/07/17 457 464 457 459 3,900
2020/07/16 467 467 456 462 11,300
2020/07/15 449 467 449 467 17,600
2020/07/14 455 458 449 455 15,400
2020/07/13 457 457 444 455 20,000
2020/07/10 447 463 446 458 19,100
2020/07/09 452 456 451 452 7,700
2020/07/08 459 464 450 453 24,700
2020/07/07 454 458 446 455 21,600
2020/07/06 439 449 434 449 19,700
2020/07/03 426 430 423 429 1,400
2020/07/02 436 441 430 431 2,600
2020/07/01 442 442 429 435 4,100
2020/06/30 435 437 432 434 9,900
2020/06/29 456 456 432 435 20,500
2020/06/26 443 443 435 441 11,400
2020/06/25 459 459 443 443 8,300
2020/06/24 452 460 444 460 9,300
2020/06/23 445 459 443 457 16,500
2020/06/22 444 447 439 445 32,500
2020/06/19 439 445 439 444 69,500
2020/06/18 449 449 439 439 3,100
2020/06/17 432 446 432 446 5,700
2020/06/16 429 436 429 430 8,600
2020/06/15 435 435 419 426 9,200
2020/06/12 415 427 415 427 32,600
2020/06/11 445 460 433 433 63,100
2020/06/10 442 453 441 444 41,900
2020/06/09 427 449 427 449 19,100
2020/06/08 430 430 425 425 11,600
2020/06/05 425 425 421 423 6,900
2020/06/04 425 430 423 425 12,200
2020/06/03 424 431 421 422 25,900
2020/06/02 423 428 418 424 6,700
2020/06/01 424 424 415 417 35,100
2020/05/29 423 426 423 425 5,000
2020/05/28 426 427 424 425 12,200
2020/05/27 423 427 421 425 7,600
2020/05/26 418 424 413 420 11,000
2020/05/25 421 421 418 419 5,800
2020/05/22 416 416 413 416 5,400
2020/05/21 392 424 392 423 28,600
2020/05/20 400 400 390 390 9,400
2020/05/19 399 401 393 393 9,200
2020/05/18 395 397 394 394 1,300
2020/05/15 407 407 388 397 27,500
2020/05/14 401 404 396 404 8,200
2020/05/13 402 402 397 401 13,300
2020/05/12 402 402 399 399 19,800
2020/05/11 400 402 398 400 22,200
2020/05/08 399 404 396 397 13,700
2020/05/07 398 399 395 398 6,000
2020/05/01 390 393 390 390 2,600
2020/04/30 395 397 390 395 7,000
2020/04/28 390 391 390 391 4,700
2020/04/27 394 394 383 384 11,200
2020/04/24 390 392 383 390 8,800
2020/04/23 392 397 384 385 19,300
2020/04/22 386 398 385 390 17,200
2020/04/21 391 397 385 386 7,800
2020/04/20 399 399 391 391 8,500
2020/04/17 400 401 391 393 27,800
2020/04/16 400 402 399 399 13,700
2020/04/15 421 421 396 400 28,200
2020/04/14 435 435 419 420 4,900
2020/04/13 426 429 426 427 2,400
2020/04/10 417 432 417 430 9,600
2020/04/09 414 418 410 416 5,600
2020/04/08 413 413 408 408 600
2020/04/07 410 413 410 413 1,400
2020/04/06 392 413 392 413 8,900
2020/04/03 402 406 397 397 13,300
2020/04/02 407 408 397 405 10,500
2020/04/01 402 403 393 393 2,100
2020/03/31 395 406 395 403 4,200
2020/03/30 407 407 382 390 31,900
2020/03/27 402 403 390 397 13,600
2020/03/26 425 425 390 391 24,200
2020/03/25 427 435 415 428 37,000
2020/03/24 407 424 407 419 12,100
2020/03/23 390 409 386 406 7,800
2020/03/19 394 398 385 387 10,900
2020/03/18 385 408 385 394 26,300
2020/03/17 380 384 361 372 10,400
2020/03/16 370 376 360 364 16,900
2020/03/13 369 378 341 364 103,600
2020/03/12 402 417 400 400 19,100
2020/03/11 432 432 404 409 4,500
2020/03/10 386 411 385 408 21,600
2020/03/09 416 425 409 410 20,200
2020/03/06 450 450 436 442 306,200
2020/03/05 452 460 452 455 3,200
2020/03/04 458 458 448 453 2,100
2020/03/03 469 469 456 458 11,100
2020/03/02 434 470 434 457 31,900
2020/02/28 462 470 442 442 17,400
2020/02/27 468 478 463 478 12,100
2020/02/26 469 481 466 473 58,900
2020/02/25 505 505 477 477 33,200
2020/02/21 517 517 508 508 10,200
2020/02/20 525 525 510 510 12,000
2020/02/19 539 539 516 516 9,400
2020/02/18 522 531 521 522 21,800
2020/02/17 546 547 516 522 80,300
2020/02/14 553 557 545 545 16,000
2020/02/13 562 570 547 553 31,400
2020/02/12 540 569 536 564 51,200
2020/02/10 586 586 563 564 17,300
2020/02/07 584 586 564 586 27,400
2020/02/06 580 582 572 581 21,500
2020/02/05 570 583 568 580 28,100
2020/02/04 555 569 550 569 17,900
2020/02/03 565 565 549 555 10,300
2020/01/31 554 577 545 577 10,600
2020/01/30 575 576 550 556 30,200
2020/01/29 563 578 563 577 14,100
2020/01/28 562 566 554 562 23,800
2020/01/27 570 571 564 566 16,800
2020/01/24 574 580 568 580 7,900
2020/01/23 590 591 578 578 9,400
2020/01/22 571 593 568 589 29,500
2020/01/21 569 573 569 571 4,400
2020/01/20 574 575 570 572 7,700
2020/01/17 570 574 566 572 4,800
2020/01/16 575 577 571 576 3,000
2020/01/15 563 579 563 578 9,500
2020/01/14 578 579 568 570 29,500
2020/01/10 585 585 578 578 3,500
2020/01/09 584 590 575 577 19,900
2020/01/08 585 585 567 584 19,800
2020/01/07 578 588 578 584 19,400
2020/01/06 568 577 567 577 40,100

このページの先頭へ