9845 (株)パーカーコーポレーション 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 |
|---|---|---|---|---|---|---|
| 2024-05-24 | 884 | 906 | 881 | 906 | 6,900 | 906 |
| 2024-05-23 | 892 | 904 | 886 | 892 | 20,400 | 892 |
| 2024-05-22 | 893 | 905 | 891 | 896 | 2,100 | 896 |
| 2024-05-21 | 908 | 908 | 889 | 895 | 3,800 | 895 |
| 2024-05-20 | 892 | 908 | 890 | 904 | 15,400 | 904 |
| 2024-05-17 | 866 | 906 | 866 | 901 | 13,600 | 901 |
| 2024-05-16 | 905 | 905 | 859 | 873 | 26,800 | 873 |
| 2024-05-15 | 914 | 921 | 906 | 906 | 8,400 | 906 |
| 2024-05-14 | 915 | 924 | 908 | 914 | 21,400 | 914 |
| 2024-05-13 | 905 | 915 | 901 | 914 | 12,700 | 914 |
| 2024-05-10 | 920 | 959 | 889 | 890 | 157,800 | 890 |
| 2024-05-09 | 977 | 989 | 961 | 989 | 17,900 | 989 |
| 2024-05-08 | 964 | 977 | 964 | 971 | 3,600 | 971 |
| 2024-05-07 | 970 | 973 | 968 | 968 | 4,000 | 968 |
| 2024-05-02 | 965 | 980 | 965 | 967 | 1,800 | 967 |
| 2024-05-01 | 960 | 961 | 950 | 961 | 6,800 | 961 |
| 2024-04-30 | 956 | 980 | 956 | 967 | 20,200 | 967 |
| 2024-04-26 | 961 | 972 | 951 | 952 | 4,500 | 952 |
| 2024-04-25 | 978 | 978 | 961 | 966 | 2,900 | 966 |
| 2024-04-24 | 965 | 982 | 965 | 982 | 9,400 | 982 |
| 2024-04-23 | 971 | 982 | 957 | 965 | 5,200 | 965 |
| 2024-04-22 | 936 | 961 | 936 | 956 | 3,200 | 956 |
| 2024-04-19 | 966 | 972 | 920 | 933 | 18,000 | 933 |
| 2024-04-18 | 964 | 980 | 964 | 974 | 4,200 | 974 |
| 2024-04-17 | 975 | 980 | 963 | 963 | 7,700 | 963 |
| 2024-04-16 | 980 | 995 | 966 | 971 | 9,100 | 971 |
| 2024-04-15 | 986 | 1,000 | 980 | 993 | 7,100 | 993 |
| 2024-04-12 | 980 | 994 | 980 | 986 | 3,800 | 986 |
| 2024-04-11 | 980 | 990 | 975 | 981 | 6,500 | 981 |
| 2024-04-10 | 976 | 990 | 975 | 982 | 8,200 | 982 |
| 2024-04-09 | 984 | 987 | 976 | 982 | 5,500 | 982 |
| 2024-04-08 | 975 | 985 | 968 | 970 | 8,200 | 970 |
| 2024-04-05 | 969 | 993 | 964 | 975 | 9,700 | 975 |
| 2024-04-04 | 964 | 998 | 964 | 993 | 8,800 | 993 |
| 2024-04-03 | 951 | 986 | 949 | 962 | 7,200 | 962 |
| 2024-04-02 | 993 | 999 | 952 | 966 | 15,700 | 966 |
| 2024-04-01 | 1,014 | 1,014 | 995 | 995 | 9,900 | 995 |
| 2024-03-29 | 980 | 1,015 | 980 | 1,003 | 15,200 | 1,003 |
| 2024-03-28 | 987 | 987 | 972 | 978 | 7,600 | 978 |
| 2024-03-27 | 987 | 987 | 980 | 983 | 9,200 | 983 |
| 2024-03-26 | 950 | 986 | 948 | 982 | 23,300 | 982 |
| 2024-03-25 | 989 | 992 | 966 | 969 | 18,600 | 969 |
| 2024-03-22 | 962 | 978 | 955 | 975 | 11,600 | 975 |
| 2024-03-21 | 949 | 970 | 942 | 953 | 43,100 | 953 |
| 2024-03-19 | 932 | 932 | 911 | 926 | 8,400 | 926 |
| 2024-03-18 | 930 | 939 | 912 | 930 | 16,900 | 930 |
| 2024-03-15 | 929 | 940 | 929 | 933 | 8,900 | 933 |
| 2024-03-14 | 940 | 940 | 920 | 933 | 11,900 | 933 |
| 2024-03-13 | 939 | 950 | 931 | 940 | 6,700 | 940 |
| 2024-03-12 | 932 | 947 | 927 | 939 | 7,100 | 939 |
| 2024-03-11 | 952 | 953 | 922 | 944 | 13,500 | 944 |
| 2024-03-08 | 945 | 960 | 944 | 952 | 33,800 | 952 |
| 2024-03-07 | 935 | 949 | 935 | 945 | 30,700 | 945 |
| 2024-03-06 | 921 | 935 | 918 | 935 | 4,900 | 935 |
| 2024-03-05 | 917 | 933 | 915 | 933 | 7,300 | 933 |
| 2024-03-04 | 938 | 938 | 924 | 932 | 19,700 | 932 |
| 2024-03-01 | 945 | 946 | 907 | 932 | 27,600 | 932 |
| 2024-02-29 | 910 | 928 | 910 | 928 | 10,800 | 928 |
| 2024-02-28 | 894 | 917 | 894 | 908 | 17,200 | 908 |
| 2024-02-27 | 920 | 928 | 908 | 911 | 40,000 | 911 |
| 2024-02-26 | 931 | 931 | 902 | 908 | 16,300 | 908 |
| 2024-02-22 | 918 | 920 | 902 | 917 | 3,000 | 917 |
| 2024-02-21 | 909 | 918 | 896 | 918 | 4,200 | 918 |
| 2024-02-20 | 928 | 934 | 899 | 915 | 15,400 | 915 |
| 2024-02-19 | 888 | 938 | 888 | 925 | 27,100 | 925 |
| 2024-02-16 | 870 | 894 | 865 | 878 | 4,900 | 878 |
| 2024-02-15 | 878 | 889 | 848 | 859 | 17,400 | 859 |
| 2024-02-14 | 907 | 907 | 864 | 878 | 9,400 | 878 |
| 2024-02-13 | 900 | 921 | 890 | 900 | 23,700 | 900 |
| 2024-02-09 | 881 | 898 | 852 | 886 | 21,900 | 886 |
| 2024-02-08 | 902 | 910 | 878 | 883 | 48,300 | 883 |
| 2024-02-07 | 940 | 940 | 903 | 915 | 34,100 | 915 |
| 2024-02-06 | 930 | 940 | 910 | 940 | 154,200 | 940 |
| 2024-02-05 | 868 | 920 | 856 | 906 | 103,200 | 906 |
| 2024-02-02 | 842 | 868 | 837 | 868 | 26,100 | 868 |
| 2024-02-01 | 823 | 847 | 820 | 839 | 7,300 | 839 |
| 2024-01-31 | 818 | 827 | 818 | 824 | 1,900 | 824 |
| 2024-01-30 | 819 | 826 | 818 | 825 | 10,000 | 825 |
| 2024-01-29 | 812 | 823 | 812 | 822 | 3,500 | 822 |
| 2024-01-26 | 805 | 810 | 805 | 809 | 2,000 | 809 |
| 2024-01-25 | 805 | 810 | 801 | 804 | 6,900 | 804 |
| 2024-01-24 | 810 | 810 | 795 | 805 | 10,500 | 805 |
| 2024-01-23 | 804 | 808 | 793 | 800 | 16,900 | 800 |
| 2024-01-22 | 790 | 829 | 790 | 808 | 20,800 | 808 |
| 2024-01-19 | 796 | 796 | 790 | 790 | 5,100 | 790 |
| 2024-01-18 | 800 | 800 | 788 | 795 | 1,800 | 795 |
| 2024-01-17 | 800 | 801 | 793 | 797 | 8,900 | 797 |
| 2024-01-16 | 805 | 805 | 790 | 803 | 7,600 | 803 |
| 2024-01-15 | 781 | 806 | 781 | 797 | 9,700 | 797 |
| 2024-01-12 | 809 | 819 | 782 | 796 | 16,400 | 796 |
| 2024-01-11 | 803 | 816 | 803 | 816 | 12,500 | 816 |
| 2024-01-10 | 801 | 810 | 801 | 803 | 9,400 | 803 |
| 2024-01-09 | 788 | 806 | 782 | 794 | 8,600 | 794 |
| 2024-01-05 | 766 | 787 | 766 | 783 | 3,100 | 783 |
| 2024-01-04 | 766 | 773 | 756 | 766 | 7,000 | 766 |
分割・併合履歴 ： [2006-09-26]1株→2株 [1997-03-26]1株→1.05株 [1996-03-26]1株→1.05株 [1995-03-28]1株→1.05株 [1994-03-28]1株→1.05株 [1990-03-27]1株→1.1株
