パラカ(4809) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/01/26 1,596.0 1,602.0 1,593.0 1,597.0 5,300
2021/01/25 1,596.0 1,614.0 1,595.0 1,597.0 9,700
2021/01/22 1,596.0 1,608.0 1,593.0 1,599.0 17,200
2021/01/21 1,600.0 1,610.0 1,596.0 1,608.0 8,200
2021/01/20 1,624.0 1,636.0 1,595.0 1,603.0 16,500
2021/01/19 1,600.0 1,605.0 1,593.0 1,605.0 16,100
2021/01/18 1,596.0 1,640.0 1,590.0 1,599.0 15,600
2021/01/15 1,595.0 1,608.0 1,592.0 1,596.0 13,600
2021/01/14 1,601.0 1,618.0 1,591.0 1,597.0 17,800
2021/01/13 1,605.0 1,608.0 1,596.0 1,606.0 14,000
2021/01/12 1,601.0 1,605.0 1,593.0 1,595.0 18,100
2021/01/08 1,595.0 1,607.0 1,593.0 1,607.0 17,700
2021/01/07 1,600.0 1,610.0 1,594.0 1,600.0 16,400
2021/01/06 1,601.0 1,610.0 1,591.0 1,600.0 10,900
2021/01/05 1,600.0 1,611.0 1,590.0 1,600.0 19,800
2021/01/04 1,616.0 1,616.0 1,592.0 1,611.0 18,500
2020/12/30 1,621.0 1,624.0 1,607.0 1,615.0 5,800
2020/12/29 1,615.0 1,630.0 1,610.0 1,627.0 8,400
2020/12/28 1,600.0 1,602.0 1,590.0 1,600.0 12,600
2020/12/25 1,598.0 1,608.0 1,596.0 1,600.0 7,300
2020/12/24 1,600.0 1,618.0 1,595.0 1,600.0 15,600
2020/12/23 1,589.0 1,600.0 1,586.0 1,600.0 7,500
2020/12/22 1,600.0 1,609.0 1,588.0 1,592.0 15,600
2020/12/21 1,605.0 1,615.0 1,597.0 1,604.0 11,200
2020/12/18 1,600.0 1,612.0 1,594.0 1,600.0 16,000
2020/12/17 1,599.0 1,608.0 1,597.0 1,606.0 5,300
2020/12/16 1,611.0 1,616.0 1,592.0 1,602.0 5,900
2020/12/15 1,615.0 1,626.0 1,595.0 1,596.0 20,200
2020/12/14 1,623.0 1,632.0 1,613.0 1,623.0 15,200
2020/12/11 1,614.0 1,622.0 1,603.0 1,610.0 11,700
2020/12/10 1,627.0 1,627.0 1,602.0 1,615.0 7,600
2020/12/09 1,606.0 1,615.0 1,604.0 1,615.0 7,800
2020/12/08 1,611.0 1,620.0 1,609.0 1,613.0 5,000
2020/12/07 1,608.0 1,634.0 1,603.0 1,611.0 5,600
2020/12/04 1,616.0 1,636.0 1,603.0 1,608.0 5,200
2020/12/03 1,617.0 1,627.0 1,605.0 1,606.0 11,100
2020/12/02 1,638.0 1,645.0 1,611.0 1,617.0 11,500
2020/12/01 1,629.0 1,650.0 1,626.0 1,638.0 14,200
2020/11/30 1,665.0 1,670.0 1,635.0 1,642.0 3,700
2020/11/27 1,664.0 1,675.0 1,636.0 1,661.0 7,700
2020/11/26 1,667.0 1,673.0 1,657.0 1,664.0 2,400
2020/11/25 1,669.0 1,689.0 1,665.0 1,668.0 4,900
2020/11/24 1,658.0 1,682.0 1,658.0 1,669.0 2,700
2020/11/20 1,627.0 1,670.0 1,627.0 1,657.0 6,400
2020/11/19 1,666.0 1,666.0 1,622.0 1,640.0 11,600
2020/11/18 1,713.0 1,718.0 1,662.0 1,677.0 10,100
2020/11/17 1,741.0 1,764.0 1,719.0 1,727.0 7,200
2020/11/16 1,727.0 1,765.0 1,727.0 1,757.0 11,100
2020/11/13 1,775.0 1,776.0 1,719.0 1,727.0 19,900
2020/11/12 1,761.0 1,774.0 1,718.0 1,766.0 15,800