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
2020/09/25 1,799.0 1,808.0 1,769.0 1,795.0 33,000
2020/09/24 1,796.0 1,802.0 1,792.0 1,801.0 15,700
2020/09/23 1,787.0 1,803.0 1,783.0 1,803.0 27,300
2020/09/18 1,760.0 1,790.0 1,760.0 1,790.0 27,000
2020/09/17 1,733.0 1,807.0 1,730.0 1,764.0 58,200
2020/09/16 1,746.0 1,749.0 1,719.0 1,726.0 23,800
2020/09/15 1,744.0 1,750.0 1,735.0 1,750.0 9,600
2020/09/14 1,762.0 1,769.0 1,740.0 1,744.0 22,900
2020/09/11 1,759.0 1,769.0 1,752.0 1,760.0 22,200
2020/09/10 1,750.0 1,760.0 1,735.0 1,760.0 18,300
2020/09/09 1,729.0 1,734.0 1,720.0 1,730.0 14,800
2020/09/08 1,715.0 1,735.0 1,715.0 1,735.0 21,100
2020/09/07 1,713.0 1,741.0 1,709.0 1,723.0 35,600
2020/09/04 1,704.0 1,721.0 1,700.0 1,713.0 18,900
2020/09/03 1,715.0 1,715.0 1,697.0 1,709.0 14,600
2020/09/02 1,693.0 1,705.0 1,693.0 1,704.0 9,600
2020/09/01 1,700.0 1,700.0 1,674.0 1,693.0 19,100
2020/08/31 1,740.0 1,740.0 1,695.0 1,695.0 22,200
2020/08/28 1,708.0 1,717.0 1,672.0 1,686.0 37,300
2020/08/27 1,700.0 1,709.0 1,692.0 1,709.0 11,200
2020/08/26 1,690.0 1,714.0 1,686.0 1,699.0 17,000
2020/08/25 1,711.0 1,711.0 1,685.0 1,685.0 16,000
2020/08/24 1,707.0 1,711.0 1,693.0 1,694.0 7,800
2020/08/21 1,694.0 1,714.0 1,693.0 1,707.0 14,500
2020/08/20 1,692.0 1,692.0 1,677.0 1,680.0 5,500
2020/08/19 1,688.0 1,692.0 1,660.0 1,692.0 4,000
2020/08/18 1,726.0 1,726.0 1,656.0 1,667.0 9,800
2020/08/17 1,690.0 1,710.0 1,681.0 1,688.0 9,000
2020/08/14 1,645.0 1,669.0 1,639.0 1,668.0 30,700
2020/08/13 1,650.0 1,659.0 1,644.0 1,650.0 10,900
2020/08/12 1,647.0 1,668.0 1,620.0 1,647.0 12,000
2020/08/11 1,579.0 1,656.0 1,579.0 1,655.0 21,100
2020/08/07 1,563.0 1,579.0 1,550.0 1,579.0 19,300
2020/08/06 1,572.0 1,572.0 1,550.0 1,553.0 7,000
2020/08/05 1,619.0 1,619.0 1,574.0 1,576.0 11,100
2020/08/04 1,554.0 1,624.0 1,554.0 1,610.0 9,400
2020/08/03 1,520.0 1,557.0 1,520.0 1,557.0 7,600
2020/07/31 1,580.0 1,589.0 1,510.0 1,510.0 59,100
2020/07/30 1,620.0 1,620.0 1,573.0 1,575.0 5,200
2020/07/29 1,631.0 1,639.0 1,580.0 1,620.0 11,100
2020/07/28 1,650.0 1,650.0 1,634.0 1,635.0 9,000
2020/07/27 1,630.0 1,648.0 1,628.0 1,648.0 21,900
2020/07/22 1,645.0 1,670.0 1,645.0 1,659.0 13,400
2020/07/21 1,632.0 1,643.0 1,632.0 1,643.0 4,000
2020/07/20 1,659.0 1,659.0 1,625.0 1,637.0 10,000
2020/07/17 1,655.0 1,659.0 1,640.0 1,640.0 16,600
2020/07/16 1,640.0 1,659.0 1,633.0 1,642.0 6,100
2020/07/15 1,600.0 1,640.0 1,596.0 1,639.0 10,100
2020/07/14 1,583.0 1,599.0 1,583.0 1,597.0 6,500
2020/07/13 1,564.0 1,598.0 1,541.0 1,597.0 22,500