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
2022/12/30 520 525 512 525 2,900
2022/12/29 511 520 511 520 500
2022/12/28 508 513 507 511 3,500
2022/12/27 514 514 506 514 3,100
2022/12/26 522 522 504 504 15,300
2022/12/23 508 514 508 514 2,200
2022/12/22 518 518 503 510 1,300
2022/12/21 506 518 506 518 700
2022/12/20 521 521 509 509 3,100
2022/12/19 528 528 513 514 7,100
2022/12/16 515 528 515 528 1,900
2022/12/14 524 530 524 530 500
2022/12/13 533 533 533 533 100
2022/12/12 529 530 529 530 300
2022/12/09 523 535 523 524 1,600
2022/12/08 522 544 522 526 4,500
2022/12/07 524 524 522 522 500
2022/12/06 526 527 525 527 600
2022/12/05 545 545 520 526 9,700
2022/12/02 517 525 510 525 2,000
2022/12/01 515 520 515 520 700
2022/11/30 513 515 513 515 200
2022/11/29 517 517 514 517 3,300
2022/11/28 522 522 517 518 600
2022/11/25 533 533 522 522 3,900
2022/11/24 509 518 509 518 2,400
2022/11/22 510 510 507 509 1,600
2022/11/21 509 510 506 506 600
2022/11/18 508 509 508 509 1,300
2022/11/17 509 510 509 509 1,400
2022/11/16 507 507 504 504 2,100
2022/11/15 506 508 505 507 3,300
2022/11/14 507 508 506 506 1,200
2022/11/11 502 511 502 507 6,200
2022/11/10 498 502 498 500 2,000
2022/11/09 501 501 500 500 3,500
2022/11/08 499 505 499 501 13,800
2022/11/07 486 497 486 495 2,400
2022/11/04 486 490 486 486 3,200
2022/11/02 483 489 483 488 12,300
2022/11/01 486 494 484 488 19,400
2022/10/31 491 497 489 494 25,700
2022/10/28 510 510 500 504 2,200
2022/10/27 511 512 505 510 4,500
2022/10/25 518 523 508 514 14,800
2022/10/24 499 508 498 508 2,900
2022/10/21 499 499 494 495 7,200
2022/10/20 501 502 499 502 700
2022/10/19 508 508 501 504 900
2022/10/18 506 506 501 502 600
2022/10/17 498 500 498 499 3,800
2022/10/14 504 504 501 501 2,300
2022/10/13 500 500 498 500 3,800
2022/10/12 507 507 498 498 5,000
2022/10/11 507 509 501 508 3,800
2022/10/07 531 540 508 508 65,200
2022/10/06 515 533 510 533 21,100
2022/10/05 486 569 486 525 131,700
2022/10/04 517 525 487 489 769,500
2022/10/03 486 493 483 483 2,800
2022/09/30 500 500 485 487 4,500
2022/09/29 503 503 500 500 4,600
2022/09/28 517 517 500 503 6,500
2022/09/27 532 532 514 520 11,700
2022/09/26 542 542 542 542 3,300
2022/09/22 535 541 535 541 700
2022/09/21 530 531 530 530 1,100
2022/09/20 529 534 529 531 1,900
2022/09/15 530 541 530 541 300
2022/09/14 532 532 532 532 1,300
2022/09/13 532 532 532 532 100
2022/09/12 538 538 538 538 100
2022/09/09 530 530 529 529 300
2022/09/08 527 537 527 537 200
2022/09/07 530 530 527 527 500
2022/09/06 530 530 530 530 100
2022/09/05 539 539 527 529 900
2022/09/02 539 539 539 539 100
2022/08/31 542 542 542 542 200
2022/08/29 533 543 533 543 600
2022/08/26 537 543 530 543 5,200
2022/08/25 549 549 527 529 4,700
2022/08/24 533 536 533 535 1,400
2022/08/23 533 538 530 535 1,200
2022/08/22 531 533 528 528 5,300
2022/08/19 535 536 531 531 5,500
2022/08/18 536 536 531 535 1,800
2022/08/16 538 548 538 548 200
2022/08/15 540 540 536 536 500
2022/08/12 541 541 530 530 1,200
2022/08/10 545 545 534 541 700
2022/08/09 549 549 539 543 800
2022/08/08 532 533 532 532 800
2022/08/05 535 535 532 532 900
2022/08/04 530 535 529 535 1,800
2022/08/03 540 542 531 531 1,300
2022/08/02 545 549 532 540 9,100
2022/08/01 554 558 550 551 6,400
2022/07/29 557 557 548 548 1,100
2022/07/28 565 570 548 554 8,500
2022/07/27 555 565 555 565 8,500
2022/07/26 558 562 557 558 1,100
2022/07/25 564 564 553 557 9,000
2022/07/22 550 558 545 558 6,900
2022/07/21 544 550 544 550 3,300
2022/07/20 540 549 540 546 6,300
2022/07/19 549 549 536 538 1,500
2022/07/15 547 547 532 536 3,500
2022/07/14 534 552 534 552 7,400
2022/07/13 528 538 528 534 700
2022/07/12 526 537 526 528 1,200
2022/07/11 523 538 523 536 5,300
2022/07/08 530 541 530 541 6,700
2022/07/07 526 540 526 540 1,700
2022/07/06 526 528 524 524 1,800
2022/07/05 541 546 541 542 1,900
2022/07/04 544 544 539 544 7,800
2022/07/01 554 554 540 550 9,700
2022/06/30 529 534 529 534 500
2022/06/29 521 532 521 532 800
2022/06/28 530 530 525 525 300
2022/06/27 539 543 530 530 5,200
2022/06/24 530 535 529 535 3,000
2022/06/23 532 532 531 531 700
2022/06/22 525 533 525 533 1,800
2022/06/21 524 530 524 525 2,800
2022/06/20 514 525 514 524 4,100
2022/06/17 529 529 511 513 3,300
2022/06/16 529 531 529 531 300
2022/06/15 530 534 527 529 1,900
2022/06/14 527 531 526 530 1,600
2022/06/13 530 530 527 527 2,400
2022/06/10 533 533 533 533 200
2022/06/09 532 536 532 536 900
2022/06/08 537 537 532 535 1,900
2022/06/07 529 535 529 535 500
2022/06/06 531 534 527 529 1,300
2022/06/03 528 532 528 530 700
2022/06/02 528 529 527 527 1,600
2022/06/01 530 533 527 527 1,700
2022/05/31 533 534 530 530 6,600
2022/05/30 530 535 529 535 5,200
2022/05/27 530 531 528 530 5,400
2022/05/26 532 532 526 531 5,000
2022/05/25 539 539 519 535 5,900
2022/05/24 525 532 523 530 13,400
2022/05/23 516 525 514 525 8,900
2022/05/20 508 516 499 516 6,100
2022/05/19 504 509 502 508 7,900
2022/05/18 507 509 503 505 13,800
2022/05/17 510 510 492 505 19,500
2022/05/16 520 520 506 510 3,400
2022/05/13 519 523 517 520 14,000
2022/05/12 505 517 504 515 19,900
2022/05/11 497 500 497 498 5,400
2022/05/10 492 497 479 497 8,000
2022/05/09 496 499 495 496 8,500
2022/05/06 501 501 497 500 4,700
2022/05/02 496 502 489 502 10,100
2022/04/28 490 496 484 496 12,600
2022/04/27 505 505 487 490 12,900
2022/04/26 510 510 506 506 8,900
2022/04/25 510 510 504 510 10,900
2022/04/22 506 509 502 509 9,000
2022/04/21 506 507 503 506 6,800
2022/04/20 502 508 500 505 11,500
2022/04/19 499 502 499 502 9,500
2022/04/18 501 503 498 500 9,600
2022/04/15 504 512 499 501 8,000
2022/04/14 507 509 503 504 6,200
2022/04/13 505 507 495 507 3,500
2022/04/12 499 508 491 507 13,000
2022/04/11 499 515 496 507 12,100
2022/04/08 479 529 478 499 40,300
2022/04/07 472 473 470 473 4,500
2022/04/06 472 476 472 472 1,600
2022/04/05 473 473 470 472 4,100
2022/04/04 474 474 473 473 900
2022/04/01 468 476 468 474 6,500
2022/03/31 463 477 462 468 6,800
2022/03/30 465 469 462 466 1,700
2022/03/29 465 473 462 464 7,800
2022/03/28 475 475 462 462 21,300
2022/03/25 483 483 466 475 11,800
2022/03/24 483 483 455 483 36,000
2022/03/23 486 490 476 482 19,200
2022/03/22 488 491 478 486 10,300
2022/03/18 499 499 480 486 12,600
2022/03/17 492 499 492 499 10,400
2022/03/16 493 497 487 491 4,000
2022/03/15 493 496 493 493 5,700
2022/03/14 490 493 490 493 6,200
2022/03/11 490 496 489 490 11,700
2022/03/10 486 497 480 480 12,400
2022/03/09 466 481 453 481 12,200
2022/03/08 452 473 452 466 11,100
2022/03/07 491 493 452 452 31,900
2022/03/04 495 495 491 491 7,000
2022/03/03 499 500 496 497 7,400
2022/03/02 510 510 495 498 9,800
2022/03/01 508 508 504 504 5,100
2022/02/28 507 512 507 508 6,200
2022/02/25 511 511 505 507 8,200
2022/02/24 496 508 493 508 8,600
2022/02/22 502 504 495 496 9,500
2022/02/21 504 504 502 502 3,000
2022/02/18 502 502 496 496 8,900
2022/02/17 504 517 501 504 7,400
2022/02/16 497 504 497 504 6,000
2022/02/15 493 495 493 495 2,600
2022/02/14 486 494 486 493 5,200
2022/02/10 494 494 487 490 1,800
2022/02/09 503 503 482 488 20,200
2022/02/08 501 502 484 497 15,400
2022/02/07 512 521 509 521 3,700
2022/02/04 507 513 498 512 14,500
2022/02/03 510 515 509 512 5,000
2022/02/02 520 520 507 516 11,700
2022/02/01 519 519 517 517 800
2022/01/31 504 516 504 516 2,400
2022/01/28 512 512 503 503 4,300
2022/01/27 509 512 505 505 1,800
2022/01/26 511 511 508 509 4,800
2022/01/25 515 515 509 509 4,200
2022/01/24 508 515 508 515 5,300
2022/01/21 516 516 505 515 9,200
2022/01/20 520 523 514 516 3,400
2022/01/19 532 532 502 520 6,500
2022/01/18 535 537 532 532 800
2022/01/17 536 540 532 539 6,200
2022/01/14 539 545 537 537 6,800
2022/01/13 543 545 538 545 6,500
2022/01/12 542 546 533 544 4,100
2022/01/11 540 543 539 541 10,100
2022/01/07 538 543 536 539 12,100
2022/01/06 538 542 530 541 15,200
2022/01/05 538 539 536 538 4,500
2022/01/04 539 539 534 538 4,300

このページの先頭へ