3461 (株)パルマ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 337 | 338 | 330 | 338 | 11,300 | 338 |
| 2024-05-01 | 339 | 342 | 335 | 337 | 5,400 | 337 |
| 2024-04-30 | 338 | 338 | 333 | 338 | 7,500 | 338 |
| 2024-04-26 | 339 | 339 | 335 | 336 | 11,400 | 336 |
| 2024-04-25 | 342 | 342 | 337 | 338 | 12,300 | 338 |
| 2024-04-24 | 342 | 344 | 338 | 340 | 12,800 | 340 |
| 2024-04-23 | 341 | 343 | 340 | 342 | 5,800 | 342 |
| 2024-04-22 | 341 | 341 | 332 | 336 | 12,600 | 336 |
| 2024-04-19 | 336 | 342 | 330 | 336 | 25,000 | 336 |
| 2024-04-18 | 334 | 336 | 329 | 332 | 46,300 | 332 |
| 2024-04-17 | 340 | 341 | 334 | 335 | 19,200 | 335 |
| 2024-04-16 | 349 | 350 | 331 | 341 | 35,800 | 341 |
| 2024-04-15 | 355 | 355 | 349 | 351 | 16,500 | 351 |
| 2024-04-12 | 354 | 362 | 354 | 357 | 8,100 | 357 |
| 2024-04-11 | 360 | 361 | 350 | 356 | 17,800 | 356 |
| 2024-04-10 | 360 | 366 | 360 | 364 | 4,100 | 364 |
| 2024-04-09 | 366 | 369 | 361 | 366 | 3,900 | 366 |
| 2024-04-08 | 360 | 371 | 360 | 366 | 9,800 | 366 |
| 2024-04-05 | 356 | 363 | 348 | 357 | 23,900 | 357 |
| 2024-04-04 | 364 | 370 | 354 | 356 | 40,700 | 356 |
| 2024-04-03 | 368 | 374 | 365 | 365 | 14,600 | 365 |
| 2024-04-02 | 380 | 383 | 360 | 375 | 41,300 | 375 |
| 2024-04-01 | 385 | 394 | 377 | 378 | 31,900 | 378 |
| 2024-03-29 | 377 | 383 | 374 | 383 | 2,800 | 383 |
| 2024-03-28 | 382 | 382 | 372 | 378 | 8,900 | 378 |
| 2024-03-27 | 379 | 384 | 379 | 381 | 3,100 | 381 |
| 2024-03-26 | 388 | 388 | 380 | 380 | 6,500 | 380 |
| 2024-03-25 | 387 | 393 | 380 | 383 | 14,300 | 383 |
| 2024-03-22 | 381 | 388 | 381 | 388 | 8,600 | 388 |
| 2024-03-21 | 381 | 386 | 380 | 383 | 11,000 | 383 |
| 2024-03-19 | 381 | 381 | 369 | 376 | 30,100 | 376 |
| 2024-03-18 | 376 | 385 | 376 | 381 | 15,700 | 381 |
| 2024-03-15 | 383 | 384 | 374 | 376 | 13,000 | 376 |
| 2024-03-14 | 380 | 387 | 373 | 383 | 17,600 | 383 |
| 2024-03-13 | 388 | 388 | 373 | 375 | 17,900 | 375 |
| 2024-03-12 | 382 | 385 | 377 | 380 | 12,800 | 380 |
| 2024-03-11 | 388 | 393 | 370 | 381 | 76,000 | 381 |
| 2024-03-08 | 407 | 408 | 397 | 397 | 17,800 | 397 |
| 2024-03-07 | 415 | 415 | 396 | 410 | 41,600 | 410 |
| 2024-03-06 | 401 | 424 | 395 | 415 | 82,700 | 415 |
| 2024-03-05 | 403 | 403 | 393 | 399 | 35,800 | 399 |
| 2024-03-04 | 394 | 407 | 390 | 404 | 67,300 | 404 |
| 2024-03-01 | 384 | 397 | 379 | 396 | 50,700 | 396 |
| 2024-02-29 | 379 | 382 | 374 | 382 | 14,800 | 382 |
| 2024-02-28 | 377 | 384 | 373 | 379 | 19,000 | 379 |
| 2024-02-27 | 390 | 390 | 379 | 380 | 45,800 | 380 |
| 2024-02-26 | 380 | 389 | 377 | 389 | 79,800 | 389 |
| 2024-02-22 | 375 | 383 | 370 | 381 | 29,400 | 381 |
| 2024-02-21 | 367 | 381 | 364 | 376 | 65,100 | 376 |
| 2024-02-20 | 370 | 374 | 363 | 365 | 50,600 | 365 |
| 2024-02-19 | 366 | 373 | 363 | 370 | 33,300 | 370 |
| 2024-02-16 | 360 | 371 | 357 | 366 | 67,200 | 366 |
| 2024-02-15 | 361 | 362 | 359 | 359 | 15,800 | 359 |
| 2024-02-14 | 363 | 364 | 358 | 362 | 33,100 | 362 |
| 2024-02-13 | 363 | 370 | 355 | 368 | 70,900 | 368 |
| 2024-02-09 | 367 | 375 | 366 | 371 | 42,100 | 371 |
| 2024-02-08 | 378 | 378 | 362 | 366 | 48,300 | 366 |
| 2024-02-07 | 378 | 384 | 375 | 379 | 100,100 | 379 |
| 2024-02-06 | 371 | 373 | 365 | 373 | 18,200 | 373 |
| 2024-02-05 | 370 | 373 | 364 | 371 | 27,300 | 371 |
| 2024-02-02 | 363 | 374 | 359 | 367 | 55,000 | 367 |
| 2024-02-01 | 369 | 369 | 351 | 356 | 51,000 | 356 |
| 2024-01-31 | 370 | 370 | 362 | 367 | 14,400 | 367 |
| 2024-01-30 | 370 | 378 | 363 | 370 | 52,800 | 370 |
| 2024-01-29 | 361 | 368 | 359 | 368 | 29,800 | 368 |
| 2024-01-26 | 365 | 367 | 350 | 361 | 38,100 | 361 |
| 2024-01-25 | 347 | 373 | 346 | 366 | 99,700 | 366 |
| 2024-01-24 | 347 | 352 | 342 | 346 | 55,000 | 346 |
| 2024-01-23 | 348 | 348 | 341 | 343 | 57,400 | 343 |
| 2024-01-22 | 355 | 360 | 339 | 348 | 118,600 | 348 |
| 2024-01-19 | 345 | 345 | 335 | 336 | 64,800 | 336 |
| 2024-01-18 | 334 | 355 | 334 | 348 | 81,000 | 348 |
| 2024-01-17 | 346 | 350 | 337 | 337 | 91,000 | 337 |
| 2024-01-16 | 358 | 359 | 348 | 350 | 79,000 | 350 |
| 2024-01-15 | 368 | 369 | 354 | 361 | 60,100 | 361 |
| 2024-01-12 | 357 | 370 | 355 | 370 | 41,600 | 370 |
| 2024-01-11 | 370 | 370 | 357 | 364 | 51,500 | 364 |
| 2024-01-10 | 373 | 375 | 362 | 370 | 90,600 | 370 |
| 2024-01-09 | 383 | 386 | 373 | 375 | 50,500 | 375 |
| 2024-01-05 | 379 | 399 | 377 | 383 | 147,100 | 383 |
| 2024-01-04 | 387 | 387 | 368 | 378 | 81,400 | 378 |
分割・併合履歴 ： [2018-12-26]1株→2株 [2018-07-27]1株→2株
