3461 (株)パルマ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 487 | 487 | 425 | 447 | 25,800 | 447 |
| 2025-04-03 | 504 | 507 | 490 | 495 | 17,900 | 495 |
| 2025-04-02 | 515 | 515 | 507 | 508 | 4,200 | 508 |
| 2025-04-01 | 507 | 515 | 507 | 515 | 5,100 | 515 |
| 2025-03-31 | 513 | 513 | 507 | 507 | 6,800 | 507 |
| 2025-03-28 | 512 | 530 | 510 | 513 | 9,600 | 513 |
| 2025-03-27 | 518 | 518 | 511 | 511 | 6,700 | 511 |
| 2025-03-26 | 515 | 515 | 511 | 515 | 5,600 | 515 |
| 2025-03-25 | 515 | 515 | 512 | 514 | 5,200 | 514 |
| 2025-03-24 | 517 | 518 | 511 | 515 | 32,000 | 515 |
| 2025-03-21 | 518 | 518 | 511 | 511 | 6,500 | 511 |
| 2025-03-19 | 513 | 515 | 510 | 511 | 7,900 | 511 |
| 2025-03-18 | 516 | 516 | 509 | 511 | 9,700 | 511 |
| 2025-03-17 | 513 | 517 | 513 | 513 | 6,100 | 513 |
| 2025-03-14 | 520 | 520 | 512 | 517 | 3,400 | 517 |
| 2025-03-13 | 524 | 524 | 512 | 512 | 8,000 | 512 |
| 2025-03-12 | 510 | 519 | 510 | 516 | 7,100 | 516 |
| 2025-03-11 | 524 | 524 | 502 | 507 | 11,000 | 507 |
| 2025-03-10 | 515 | 520 | 509 | 516 | 9,900 | 516 |
| 2025-03-07 | 511 | 522 | 510 | 516 | 29,400 | 516 |
| 2025-03-06 | 533 | 535 | 525 | 526 | 9,700 | 526 |
| 2025-03-05 | 546 | 546 | 528 | 533 | 12,400 | 533 |
| 2025-03-04 | 562 | 562 | 529 | 542 | 33,500 | 542 |
| 2025-03-03 | 541 | 544 | 520 | 535 | 70,800 | 535 |
| 2025-02-28 | 510 | 515 | 506 | 511 | 11,000 | 511 |
| 2025-02-27 | 520 | 520 | 508 | 510 | 12,900 | 510 |
| 2025-02-26 | 508 | 555 | 502 | 519 | 88,300 | 519 |
| 2025-02-25 | 506 | 509 | 503 | 507 | 7,200 | 507 |
| 2025-02-21 | 510 | 511 | 503 | 503 | 7,000 | 503 |
| 2025-02-20 | 509 | 509 | 502 | 502 | 4,200 | 502 |
| 2025-02-19 | 501 | 513 | 496 | 507 | 13,300 | 507 |
| 2025-02-18 | 500 | 507 | 498 | 501 | 6,100 | 501 |
| 2025-02-17 | 499 | 506 | 499 | 499 | 11,700 | 499 |
| 2025-02-14 | 509 | 510 | 497 | 497 | 26,300 | 497 |
| 2025-02-13 | 509 | 515 | 508 | 508 | 8,600 | 508 |
| 2025-02-12 | 523 | 523 | 507 | 509 | 17,000 | 509 |
| 2025-02-10 | 526 | 526 | 505 | 506 | 42,200 | 506 |
| 2025-02-07 | 565 | 636 | 536 | 536 | 171,200 | 536 |
| 2025-02-06 | 551 | 566 | 550 | 555 | 14,100 | 555 |
| 2025-02-05 | 536 | 555 | 536 | 549 | 19,700 | 549 |
| 2025-02-04 | 534 | 544 | 530 | 536 | 11,300 | 536 |
| 2025-02-03 | 519 | 543 | 517 | 533 | 14,300 | 533 |
| 2025-01-31 | 536 | 539 | 527 | 528 | 14,000 | 528 |
| 2025-01-30 | 522 | 530 | 519 | 529 | 11,100 | 529 |
| 2025-01-29 | 528 | 530 | 521 | 521 | 8,500 | 521 |
| 2025-01-28 | 523 | 532 | 520 | 520 | 8,400 | 520 |
| 2025-01-27 | 528 | 536 | 520 | 523 | 9,100 | 523 |
| 2025-01-24 | 500 | 545 | 494 | 525 | 34,400 | 525 |
| 2025-01-23 | 508 | 510 | 491 | 502 | 23,500 | 502 |
| 2025-01-22 | 525 | 525 | 511 | 511 | 10,600 | 511 |
| 2025-01-21 | 522 | 523 | 508 | 517 | 17,500 | 517 |
| 2025-01-20 | 523 | 529 | 522 | 525 | 9,900 | 525 |
| 2025-01-17 | 549 | 550 | 519 | 519 | 35,000 | 519 |
| 2025-01-16 | 531 | 548 | 531 | 547 | 18,300 | 547 |
| 2025-01-15 | 513 | 529 | 513 | 529 | 19,400 | 529 |
| 2025-01-14 | 502 | 514 | 502 | 513 | 25,900 | 513 |
| 2025-01-10 | 530 | 552 | 501 | 512 | 76,000 | 512 |
| 2025-01-09 | 589 | 590 | 508 | 528 | 60,400 | 528 |
| 2025-01-08 | 562 | 625 | 557 | 595 | 80,500 | 595 |
| 2025-01-07 | 548 | 562 | 539 | 562 | 28,400 | 562 |
| 2025-01-06 | 534 | 543 | 532 | 543 | 21,700 | 543 |
分割・併合履歴 ： [2018-12-26]1株→2株 [2018-07-27]1株→2株