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
2026/06/26 1,377 1,380 1,347 1,355 3,800
2026/06/25 1,398 1,398 1,362 1,368 12,100
2026/06/24 1,365 1,370 1,357 1,370 1,300
2026/06/23 1,375 1,375 1,353 1,357 1,300
2026/06/22 1,388 1,419 1,335 1,375 11,900
2026/06/19 1,384 1,385 1,360 1,383 3,600
2026/06/18 1,354 1,390 1,343 1,370 13,400
2026/06/17 1,319 1,359 1,319 1,346 4,900
2026/06/16 1,332 1,332 1,305 1,329 5,900
2026/06/15 1,299 1,335 1,281 1,324 5,100
2026/06/12 1,280 1,298 1,250 1,297 14,700
2026/06/11 1,287 1,287 1,242 1,250 12,100
2026/06/10 1,290 1,293 1,264 1,288 3,000
2026/06/09 1,286 1,320 1,276 1,293 5,500
2026/06/08 1,308 1,309 1,263 1,285 13,600
2026/06/05 1,290 1,320 1,289 1,320 3,400
2026/06/04 1,312 1,312 1,281 1,290 3,600
2026/06/03 1,320 1,334 1,291 1,312 5,200
2026/06/02 1,321 1,321 1,260 1,313 23,800
2026/06/01 1,378 1,378 1,325 1,326 9,700
2026/05/29 1,362 1,381 1,362 1,378 2,800
2026/05/28 1,350 1,365 1,340 1,362 3,100
2026/05/27 1,365 1,365 1,335 1,343 3,300
2026/05/26 1,369 1,369 1,342 1,355 7,300
2026/05/25 1,370 1,381 1,362 1,369 13,900
2026/05/22 1,342 1,360 1,330 1,354 11,200
2026/05/21 1,310 1,350 1,302 1,342 9,500
2026/05/20 1,361 1,362 1,304 1,315 15,300
2026/05/19 1,384 1,384 1,336 1,361 15,400
2026/05/18 1,435 1,435 1,342 1,354 25,100
2026/05/15 1,458 1,470 1,417 1,435 13,300
2026/05/14 1,503 1,503 1,418 1,454 19,000
2026/05/13 1,478 1,478 1,440 1,443 31,000
2026/05/12 1,456 1,480 1,456 1,467 9,500
2026/05/11 1,436 1,458 1,433 1,440 26,900
2026/05/08 1,421 1,443 1,421 1,424 13,100
2026/05/07 1,396 1,440 1,396 1,421 21,400
2026/05/01 1,395 1,395 1,356 1,393 9,000
2026/04/30 1,390 1,413 1,390 1,393 8,800
2026/04/28 1,384 1,403 1,380 1,403 5,500
2026/04/27 1,390 1,391 1,371 1,390 11,200
2026/04/24 1,390 1,405 1,390 1,393 7,200
2026/04/23 1,413 1,420 1,388 1,388 10,700
2026/04/22 1,427 1,428 1,408 1,414 18,300
2026/04/21 1,432 1,440 1,420 1,427 17,400
2026/04/20 1,421 1,434 1,415 1,434 9,700
2026/04/17 1,429 1,440 1,420 1,420 12,900
2026/04/16 1,423 1,446 1,423 1,436 15,600
2026/04/15 1,425 1,449 1,418 1,420 15,900
2026/04/14 1,427 1,431 1,417 1,419 10,600
2026/04/13 1,443 1,461 1,421 1,421 11,100
2026/04/10 1,473 1,490 1,457 1,457 16,900
2026/04/09 1,485 1,500 1,473 1,476 9,800
2026/04/08 1,471 1,499 1,471 1,485 9,200
2026/04/07 1,446 1,484 1,446 1,449 15,600
2026/04/06 1,444 1,455 1,430 1,430 6,200
2026/04/03 1,408 1,440 1,408 1,430 12,000
2026/03/27 1,445 1,458 1,409 1,438 26,600
2026/03/26 1,500 1,500 1,445 1,457 32,500
2026/03/25 1,541 1,541 1,491 1,508 24,200
2026/03/24 1,514 1,531 1,471 1,515 17,100
2026/03/23 1,534 1,534 1,442 1,497 42,600
2026/03/19 1,646 1,649 1,609 1,609 22,700
2026/03/18 1,623 1,680 1,623 1,662 19,600
2026/03/17 1,638 1,645 1,616 1,618 17,100
2026/03/16 1,610 1,646 1,599 1,631 20,200
2026/03/13 1,630 1,630 1,602 1,610 15,000
2026/03/12 1,650 1,669 1,625 1,634 21,400
2026/03/11 1,648 1,700 1,648 1,666 23,200
2026/03/10 1,631 1,672 1,631 1,638 19,400
2026/03/09 1,570 1,635 1,550 1,619 59,700
2026/03/06 1,651 1,679 1,629 1,665 21,900
2026/03/05 1,652 1,680 1,630 1,651 26,500
2026/03/04 1,670 1,670 1,550 1,572 68,700
2026/03/03 1,690 1,704 1,662 1,665 33,800
2026/03/02 1,691 1,719 1,688 1,692 19,600
2026/02/27 1,691 1,741 1,679 1,731 28,100
2026/02/26 1,751 1,751 1,674 1,692 39,900
2026/02/25 1,719 1,754 1,707 1,754 62,400
2026/02/24 1,634 1,693 1,610 1,693 40,800
2026/02/20 1,632 1,635 1,606 1,634 30,800
2026/02/19 1,618 1,656 1,615 1,632 38,800
2026/02/18 1,637 1,650 1,605 1,615 35,100
2026/02/17 1,572 1,633 1,569 1,621 67,600
2026/02/16 1,575 1,579 1,560 1,576 48,900
2026/02/13 1,567 1,583 1,549 1,574 44,500
2026/02/12 1,574 1,593 1,568 1,570 113,300
2026/02/10 1,560 1,580 1,557 1,567 82,900
2026/02/09 1,514 1,521 1,500 1,520 52,200
2026/02/06 1,494 1,496 1,478 1,492 23,200
2026/02/05 1,499 1,506 1,489 1,494 26,700
2026/02/04 1,500 1,508 1,478 1,494 96,300
2026/02/03 1,471 1,514 1,420 1,510 165,900
2026/02/02 1,507 1,556 1,486 1,502 132,500
2026/01/30 1,446 1,481 1,446 1,477 31,100
2026/01/29 1,487 1,494 1,450 1,461 27,700
2026/01/28 1,524 1,524 1,466 1,505 32,700
2026/01/27 1,502 1,534 1,501 1,532 5,900
2026/01/26 1,533 1,539 1,506 1,506 25,500
2026/01/23 1,551 1,558 1,531 1,544 18,500
2026/01/22 1,554 1,573 1,544 1,559 16,300
2026/01/21 1,558 1,569 1,549 1,569 9,600
2026/01/20 1,591 1,591 1,548 1,587 20,300
2026/01/19 1,619 1,620 1,583 1,591 18,000
2026/01/16 1,595 1,618 1,592 1,618 13,400
2026/01/15 1,604 1,618 1,595 1,595 9,700
2026/01/14 1,595 1,627 1,582 1,610 47,800
2026/01/13 1,565 1,594 1,547 1,590 35,500
2026/01/09 1,546 1,569 1,546 1,561 12,500
2026/01/08 1,553 1,569 1,537 1,546 20,700
2026/01/07 1,554 1,576 1,550 1,575 14,900
2026/01/06 1,558 1,576 1,539 1,554 25,600
2026/01/05 1,590 1,645 1,550 1,558 47,600

このページの先頭へ