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
2021/12/30 522 533 522 533 5,000
2021/12/29 523 528 523 527 2,600
2021/12/28 527 528 523 523 1,000
2021/12/27 532 532 525 527 7,700
2021/12/24 530 531 524 526 5,100
2021/12/23 521 535 521 530 14,600
2021/12/22 515 519 513 513 9,200
2021/12/21 512 516 510 515 7,700
2021/12/20 531 531 503 511 11,500
2021/12/17 537 537 530 531 6,000
2021/12/16 531 541 528 537 10,200
2021/12/15 537 537 529 532 6,200
2021/12/14 523 542 519 542 30,700
2021/12/13 520 524 520 521 9,600
2021/12/10 519 525 517 521 15,600
2021/12/09 513 519 513 519 8,200
2021/12/08 515 516 512 513 3,800
2021/12/07 505 512 505 511 17,600
2021/12/06 514 514 494 500 14,100
2021/12/03 503 508 503 508 6,500
2021/12/02 500 505 498 503 12,300
2021/12/01 505 505 492 500 5,900
2021/11/30 499 512 499 505 8,700
2021/11/29 490 500 488 499 7,400
2021/11/26 498 505 492 495 10,100
2021/11/25 506 507 496 498 24,000
2021/11/24 512 518 506 506 33,200
2021/11/22 525 530 505 512 173,300
2021/11/19 471 495 471 495 740,900
2021/11/18 477 487 468 471 62,200
2021/11/17 494 496 475 477 40,100
2021/11/16 495 500 490 496 25,400
2021/11/15 495 495 492 495 15,000
2021/11/12 495 500 493 494 10,700
2021/11/11 495 498 492 497 9,900
2021/11/10 502 502 493 495 20,600
2021/11/09 500 505 500 501 13,900
2021/11/08 513 513 501 504 15,300
2021/11/05 515 516 508 514 19,300
2021/11/04 506 515 505 515 16,700
2021/11/02 524 524 505 505 44,600
2021/11/01 511 524 511 524 17,600
2021/10/29 535 535 504 510 236,700
2021/10/28 530 530 530 530 8,000
2021/10/27 537 537 519 533 13,900
2021/10/26 535 535 534 534 2,000
2021/10/25 534 534 507 527 10,500
2021/10/22 534 535 527 532 21,000
2021/10/21 541 542 535 535 2,500
2021/10/20 544 544 536 541 10,400
2021/10/19 544 544 537 540 5,600
2021/10/18 550 550 540 543 7,700
2021/10/15 545 545 540 540 4,800
2021/10/14 537 543 534 540 593,100
2021/10/13 551 551 535 535 40,900
2021/10/12 555 555 550 553 2,300
2021/10/11 550 557 547 555 6,500
2021/10/08 555 564 541 550 20,200
2021/10/07 550 562 550 553 4,100
2021/10/06 555 561 550 550 10,800
2021/10/05 555 561 549 554 10,500
2021/10/04 557 563 544 556 9,800
2021/10/01 565 565 543 553 15,000
2021/09/30 560 568 559 562 3,700
2021/09/29 559 562 557 560 4,900
2021/09/28 560 567 560 562 3,800
2021/09/27 563 570 560 560 11,000
2021/09/24 557 570 552 565 12,200
2021/09/22 560 561 550 550 18,200
2021/09/21 551 566 551 555 9,200
2021/09/17 576 580 565 570 11,100
2021/09/16 585 585 575 576 6,100
2021/09/15 584 585 579 585 2,200
2021/09/14 582 583 581 582 1,400
2021/09/13 585 585 581 582 2,100
2021/09/10 576 581 573 581 1,700
2021/09/09 575 578 575 577 1,900
2021/09/08 577 577 575 577 4,700
2021/09/07 585 585 572 577 9,500
2021/09/06 579 582 574 581 9,800
2021/09/03 566 575 561 571 7,800
2021/09/02 561 569 560 564 3,900
2021/09/01 554 556 551 555 5,700
2021/08/31 555 560 554 554 7,500
2021/08/30 556 560 553 556 5,100
2021/08/27 554 558 553 555 1,900
2021/08/26 562 569 557 558 9,200
2021/08/25 559 566 559 565 4,500
2021/08/24 549 560 549 556 5,000
2021/08/23 545 558 545 549 23,200
2021/08/20 571 571 545 545 95,400
2021/08/19 566 575 565 570 113,000
2021/08/18 565 571 565 571 3,100
2021/08/17 570 574 568 570 3,800
2021/08/16 574 574 566 570 10,600
2021/08/13 569 574 569 574 4,400
2021/08/12 575 576 568 569 10,800
2021/08/11 580 580 574 575 8,800
2021/08/10 572 585 571 574 12,100
2021/08/06 565 585 560 571 16,900
2021/08/05 561 562 555 557 23,400
2021/08/04 579 585 560 564 29,000
2021/08/03 570 620 565 574 139,900
2021/08/02 560 561 550 556 17,900
2021/07/30 556 562 548 553 17,800
2021/07/29 556 560 553 554 2,700
2021/07/28 565 565 550 553 11,000
2021/07/27 569 570 559 568 7,900
2021/07/26 569 570 561 568 16,400
2021/07/21 544 555 544 555 13,500
2021/07/20 540 543 539 543 7,100
2021/07/19 547 547 542 546 4,200
2021/07/16 539 547 539 547 1,600
2021/07/15 535 545 535 540 4,100
2021/07/14 535 545 532 540 9,000
2021/07/13 548 549 540 545 5,300
2021/07/12 542 555 542 548 2,300
2021/07/09 540 544 535 542 7,100
2021/07/08 544 546 538 540 3,200
2021/07/07 555 555 544 545 2,800
2021/07/06 555 556 547 550 18,400
2021/07/05 550 550 547 550 9,600
2021/07/02 539 547 539 547 3,300
2021/07/01 540 546 539 539 3,100
2021/06/30 542 544 540 540 6,100
2021/06/29 542 546 540 541 9,300
2021/06/28 550 550 541 545 7,400
2021/06/25 547 547 533 540 8,100
2021/06/24 535 539 530 538 4,400
2021/06/23 537 543 533 536 12,500
2021/06/22 543 549 533 538 22,700
2021/06/21 535 543 530 540 10,600
2021/06/18 527 536 526 535 9,200
2021/06/17 524 533 524 529 8,000
2021/06/16 521 534 520 524 10,600
2021/06/15 522 528 520 522 1,600
2021/06/14 523 528 523 524 300
2021/06/11 525 534 523 523 10,700
2021/06/10 520 524 520 524 600
2021/06/09 521 524 520 520 2,700
2021/06/08 519 525 519 523 11,200
2021/06/07 520 521 519 521 1,000
2021/06/04 515 522 515 520 3,200
2021/06/03 518 526 518 525 3,400
2021/06/02 524 525 520 525 4,100
2021/06/01 523 524 522 524 1,100
2021/05/31 513 521 513 521 3,000
2021/05/28 513 514 511 513 6,500
2021/05/27 515 520 511 511 2,400
2021/05/26 516 521 514 514 2,800
2021/05/25 524 524 516 516 8,500
2021/05/24 522 528 507 516 7,400
2021/05/21 521 527 519 520 4,500
2021/05/20 523 523 519 521 5,800
2021/05/19 529 529 519 525 3,500
2021/05/18 516 525 513 524 9,600
2021/05/17 518 531 511 514 31,000
2021/05/14 510 518 505 518 4,800
2021/05/13 505 513 495 500 25,900
2021/05/12 515 524 506 509 18,500
2021/05/11 520 520 510 510 12,400
2021/05/10 506 528 506 519 22,800
2021/05/07 500 505 500 504 2,400
2021/05/06 504 505 499 499 2,900
2021/04/30 498 504 498 504 5,200
2021/04/28 504 504 496 496 6,300
2021/04/27 500 501 500 500 6,000
2021/04/26 505 505 500 500 5,100
2021/04/23 497 500 496 499 2,500
2021/04/22 499 504 498 499 4,400
2021/04/21 502 505 494 496 19,900
2021/04/20 500 509 500 500 5,700
2021/04/19 498 505 498 501 5,100
2021/04/16 505 505 497 497 4,600
2021/04/15 499 505 498 499 5,600
2021/04/14 501 501 499 499 2,600
2021/04/13 502 507 498 498 4,500
2021/04/12 501 515 500 503 66,600
2021/04/09 500 504 499 501 45,000
2021/04/08 504 511 499 499 9,200
2021/04/07 503 514 503 504 21,300
2021/04/06 505 508 502 504 96,900
2021/04/05 505 512 505 505 3,700
2021/04/02 507 515 502 505 9,300
2021/04/01 507 507 505 507 1,700
2021/03/31 508 510 504 507 4,300
2021/03/30 520 520 508 509 5,800
2021/03/29 513 519 511 519 16,800
2021/03/26 511 517 509 512 3,900
2021/03/25 511 514 509 511 6,100
2021/03/24 517 518 511 511 6,200
2021/03/23 522 530 518 523 35,000
2021/03/22 521 525 519 519 6,300
2021/03/19 513 525 512 521 19,400
2021/03/18 509 514 509 514 4,200
2021/03/17 509 513 509 513 2,700
2021/03/16 506 512 506 507 5,800
2021/03/15 507 511 502 506 18,000
2021/03/12 503 510 503 505 1,900
2021/03/11 505 509 497 502 8,400
2021/03/10 500 507 496 507 4,500
2021/03/09 489 513 489 501 28,400
2021/03/08 491 498 487 487 5,100
2021/03/05 490 490 488 489 4,000
2021/03/04 490 501 487 490 3,800
2021/03/03 490 494 490 490 4,100
2021/03/02 495 495 487 487 6,000
2021/03/01 489 490 484 489 11,100
2021/02/26 492 494 489 489 7,200
2021/02/25 494 495 484 492 14,200
2021/02/24 488 494 484 486 18,300
2021/02/22 490 498 487 487 10,300
2021/02/19 496 497 490 490 7,300
2021/02/18 504 507 495 496 11,600
2021/02/17 502 510 502 503 3,800
2021/02/16 510 510 502 502 6,500
2021/02/15 513 513 502 510 5,100
2021/02/12 509 516 506 509 7,400
2021/02/10 517 518 509 509 6,300
2021/02/09 521 530 509 509 30,000
2021/02/08 489 540 489 511 32,900
2021/02/05 486 488 485 486 3,500
2021/02/04 485 496 485 487 17,300
2021/02/03 477 488 477 485 2,500
2021/02/02 475 482 475 477 3,600
2021/02/01 473 481 473 475 3,500
2021/01/29 471 481 471 473 6,300
2021/01/28 474 476 470 471 7,200
2021/01/27 474 476 473 474 4,400
2021/01/26 473 476 473 473 2,600
2021/01/25 483 483 475 475 7,600
2021/01/22 477 477 470 471 14,000
2021/01/21 477 479 474 478 4,900
2021/01/20 479 479 475 475 4,500
2021/01/19 475 481 474 481 7,000
2021/01/18 481 481 473 475 1,700
2021/01/15 482 482 478 481 51,600
2021/01/14 485 485 470 479 10,000
2021/01/13 487 495 484 490 6,100
2021/01/12 480 481 475 479 9,100
2021/01/08 483 483 474 479 2,700
2021/01/07 470 491 470 487 8,200
2021/01/06 480 488 467 470 13,700
2021/01/05 480 488 479 488 1,900
2021/01/04 482 484 480 484 4,800

このページの先頭へ