7455 (株)パリミキホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 394 | 397 | 389 | 395 | 276,200 | 395 |
| 2024-04-25 | 401 | 403 | 396 | 397 | 33,700 | 397 |
| 2024-04-24 | 398 | 402 | 397 | 402 | 30,900 | 402 |
| 2024-04-23 | 400 | 402 | 394 | 397 | 59,500 | 397 |
| 2024-04-22 | 395 | 397 | 392 | 397 | 47,200 | 397 |
| 2024-04-19 | 396 | 396 | 386 | 391 | 83,600 | 391 |
| 2024-04-18 | 390 | 400 | 390 | 400 | 44,300 | 400 |
| 2024-04-17 | 397 | 399 | 388 | 392 | 117,100 | 392 |
| 2024-04-16 | 406 | 406 | 398 | 399 | 102,700 | 399 |
| 2024-04-15 | 412 | 412 | 407 | 409 | 93,100 | 409 |
| 2024-04-12 | 419 | 419 | 413 | 414 | 73,900 | 414 |
| 2024-04-11 | 413 | 419 | 410 | 419 | 78,900 | 419 |
| 2024-04-10 | 419 | 420 | 415 | 416 | 92,900 | 416 |
| 2024-04-09 | 420 | 422 | 417 | 421 | 61,800 | 421 |
| 2024-04-08 | 422 | 422 | 415 | 420 | 116,800 | 420 |
| 2024-04-05 | 421 | 424 | 416 | 422 | 66,900 | 422 |
| 2024-04-04 | 430 | 434 | 425 | 425 | 91,500 | 425 |
| 2024-04-03 | 425 | 430 | 420 | 429 | 74,800 | 429 |
| 2024-04-02 | 427 | 427 | 417 | 423 | 95,400 | 423 |
| 2024-04-01 | 432 | 432 | 421 | 422 | 91,300 | 422 |
| 2024-03-29 | 420 | 428 | 420 | 425 | 61,000 | 425 |
| 2024-03-28 | 422 | 424 | 414 | 414 | 119,800 | 414 |
| 2024-03-27 | 424 | 433 | 424 | 429 | 160,700 | 429 |
| 2024-03-26 | 430 | 433 | 423 | 423 | 86,800 | 423 |
| 2024-03-25 | 434 | 438 | 430 | 430 | 47,800 | 430 |
| 2024-03-22 | 437 | 437 | 427 | 433 | 57,900 | 433 |
| 2024-03-21 | 440 | 445 | 432 | 432 | 69,700 | 432 |
| 2024-03-19 | 432 | 439 | 425 | 437 | 60,900 | 437 |
| 2024-03-18 | 432 | 435 | 424 | 429 | 56,100 | 429 |
| 2024-03-15 | 421 | 437 | 421 | 429 | 71,500 | 429 |
| 2024-03-14 | 425 | 426 | 419 | 423 | 60,400 | 423 |
| 2024-03-13 | 427 | 434 | 417 | 423 | 47,400 | 423 |
| 2024-03-12 | 420 | 425 | 414 | 420 | 62,700 | 420 |
| 2024-03-11 | 425 | 425 | 413 | 420 | 114,000 | 420 |
| 2024-03-08 | 425 | 435 | 425 | 426 | 65,300 | 426 |
| 2024-03-07 | 437 | 437 | 424 | 430 | 94,100 | 430 |
| 2024-03-06 | 410 | 440 | 409 | 440 | 177,600 | 440 |
| 2024-03-05 | 406 | 414 | 405 | 409 | 127,700 | 409 |
| 2024-03-04 | 415 | 415 | 406 | 407 | 119,500 | 407 |
| 2024-03-01 | 411 | 413 | 409 | 412 | 78,200 | 412 |
| 2024-02-29 | 416 | 417 | 411 | 411 | 117,600 | 411 |
| 2024-02-28 | 419 | 424 | 415 | 419 | 96,200 | 419 |
| 2024-02-27 | 428 | 428 | 415 | 416 | 83,900 | 416 |
| 2024-02-26 | 423 | 425 | 421 | 423 | 59,100 | 423 |
| 2024-02-22 | 422 | 424 | 415 | 419 | 95,200 | 419 |
| 2024-02-21 | 425 | 425 | 414 | 414 | 142,000 | 414 |
| 2024-02-20 | 437 | 437 | 423 | 427 | 119,200 | 427 |
| 2024-02-19 | 449 | 450 | 432 | 432 | 201,900 | 432 |
| 2024-02-16 | 431 | 447 | 430 | 446 | 172,800 | 446 |
| 2024-02-15 | 456 | 456 | 425 | 425 | 384,200 | 425 |
| 2024-02-14 | 485 | 485 | 467 | 480 | 199,800 | 480 |
| 2024-02-13 | 475 | 491 | 472 | 491 | 136,800 | 491 |
| 2024-02-09 | 483 | 491 | 479 | 480 | 107,600 | 480 |
| 2024-02-08 | 494 | 503 | 481 | 488 | 172,200 | 488 |
| 2024-02-07 | 522 | 523 | 488 | 491 | 213,700 | 491 |
| 2024-02-06 | 525 | 531 | 522 | 522 | 49,600 | 522 |
| 2024-02-05 | 527 | 532 | 521 | 526 | 111,200 | 526 |
| 2024-02-02 | 524 | 529 | 519 | 525 | 79,500 | 525 |
| 2024-02-01 | 518 | 532 | 517 | 521 | 228,100 | 521 |
| 2024-01-31 | 534 | 537 | 519 | 525 | 161,800 | 525 |
| 2024-01-30 | 534 | 543 | 523 | 535 | 517,300 | 535 |
| 2024-01-29 | 524 | 533 | 523 | 528 | 120,700 | 528 |
| 2024-01-26 | 519 | 522 | 511 | 520 | 249,500 | 520 |
| 2024-01-25 | 525 | 538 | 517 | 522 | 262,600 | 522 |
| 2024-01-24 | 503 | 527 | 503 | 525 | 281,100 | 525 |
| 2024-01-23 | 489 | 507 | 488 | 503 | 167,800 | 503 |
| 2024-01-22 | 490 | 493 | 487 | 489 | 104,200 | 489 |
| 2024-01-19 | 494 | 495 | 487 | 490 | 148,400 | 490 |
| 2024-01-18 | 492 | 503 | 491 | 494 | 98,000 | 494 |
| 2024-01-17 | 499 | 506 | 494 | 494 | 130,500 | 494 |
| 2024-01-16 | 516 | 516 | 501 | 503 | 105,600 | 503 |
| 2024-01-15 | 493 | 516 | 493 | 516 | 257,600 | 516 |
| 2024-01-12 | 506 | 510 | 481 | 485 | 286,200 | 485 |
| 2024-01-11 | 526 | 528 | 511 | 511 | 188,400 | 511 |
| 2024-01-10 | 538 | 542 | 523 | 523 | 170,700 | 523 |
| 2024-01-09 | 536 | 541 | 524 | 535 | 140,600 | 535 |
| 2024-01-05 | 543 | 548 | 537 | 538 | 191,400 | 538 |
| 2024-01-04 | 511 | 539 | 504 | 536 | 256,100 | 536 |
分割・併合履歴 ： [2001-03-27]1株→1.1株 [2000-03-28]1株→1.3株 [1999-03-26]1株→1.1株 [1998-02-24]1株→1.2株 [1997-02-25]1株→1.1株 [1996-02-26]1株→1.1株
