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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 409 | 409 | 405 | 405 | 10,000 | 405 |
| 2024-11-20 | 405 | 405 | 402 | 403 | 3,600 | 403 |
| 2024-11-19 | 402 | 411 | 400 | 405 | 12,600 | 405 |
| 2024-11-18 | 400 | 401 | 395 | 398 | 9,100 | 398 |
| 2024-11-15 | 392 | 395 | 389 | 392 | 13,200 | 392 |
| 2024-11-14 | 396 | 397 | 392 | 392 | 5,400 | 392 |
| 2024-11-13 | 400 | 400 | 391 | 392 | 10,500 | 392 |
| 2024-11-12 | 411 | 411 | 392 | 394 | 39,400 | 394 |
| 2024-11-11 | 395 | 431 | 388 | 410 | 165,300 | 410 |
| 2024-11-08 | 387 | 388 | 383 | 386 | 4,700 | 386 |
| 2024-11-07 | 388 | 388 | 384 | 388 | 3,200 | 388 |
| 2024-11-06 | 384 | 389 | 382 | 383 | 4,900 | 383 |
| 2024-11-05 | 386 | 387 | 381 | 384 | 3,300 | 384 |
| 2024-11-01 | 389 | 389 | 380 | 380 | 5,600 | 380 |
| 2024-10-31 | 387 | 389 | 381 | 389 | 5,100 | 389 |
| 2024-10-30 | 390 | 391 | 385 | 387 | 6,000 | 387 |
| 2024-10-29 | 385 | 389 | 382 | 388 | 8,800 | 388 |
| 2024-10-28 | 378 | 387 | 378 | 383 | 12,400 | 383 |
| 2024-10-25 | 374 | 379 | 370 | 378 | 18,900 | 378 |
| 2024-10-24 | 379 | 379 | 373 | 374 | 11,100 | 374 |
| 2024-10-23 | 384 | 387 | 376 | 379 | 9,700 | 379 |
| 2024-10-22 | 403 | 404 | 380 | 380 | 27,500 | 380 |
| 2024-10-21 | 401 | 405 | 397 | 399 | 23,400 | 399 |
| 2024-10-18 | 402 | 406 | 391 | 397 | 44,700 | 397 |
| 2024-10-17 | 383 | 403 | 383 | 402 | 46,800 | 402 |
| 2024-10-16 | 382 | 383 | 378 | 383 | 6,500 | 383 |
| 2024-10-15 | 378 | 383 | 374 | 382 | 12,800 | 382 |
| 2024-10-11 | 372 | 377 | 368 | 377 | 22,500 | 377 |
| 2024-10-10 | 377 | 378 | 371 | 371 | 9,800 | 371 |
| 2024-10-09 | 380 | 380 | 376 | 376 | 4,200 | 376 |
| 2024-10-08 | 384 | 384 | 375 | 378 | 11,300 | 378 |
| 2024-10-07 | 381 | 384 | 373 | 384 | 14,200 | 384 |
| 2024-10-04 | 378 | 381 | 371 | 375 | 13,700 | 375 |
| 2024-10-03 | 377 | 387 | 370 | 378 | 27,900 | 378 |
| 2024-10-02 | 382 | 382 | 369 | 372 | 47,400 | 372 |
| 2024-10-01 | 390 | 390 | 381 | 385 | 25,000 | 385 |
| 2024-09-30 | 408 | 408 | 382 | 390 | 65,200 | 390 |
| 2024-09-27 | 393 | 394 | 386 | 392 | 38,500 | 392 |
| 2024-09-26 | 416 | 416 | 405 | 415 | 59,600 | 415 |
| 2024-09-25 | 425 | 425 | 410 | 413 | 69,800 | 413 |
| 2024-09-24 | 407 | 427 | 402 | 421 | 305,400 | 421 |
| 2024-09-20 | 402 | 416 | 385 | 403 | 747,900 | 403 |
| 2024-09-19 | 337 | 338 | 333 | 338 | 2,000 | 338 |
| 2024-09-18 | 336 | 337 | 329 | 332 | 2,700 | 332 |
| 2024-09-17 | 331 | 335 | 330 | 333 | 2,200 | 333 |
| 2024-09-13 | 336 | 336 | 326 | 327 | 3,300 | 327 |
| 2024-09-12 | 334 | 335 | 326 | 335 | 5,100 | 335 |
| 2024-09-11 | 324 | 335 | 320 | 323 | 5,300 | 323 |
| 2024-09-10 | 321 | 329 | 318 | 325 | 6,500 | 325 |
| 2024-09-09 | 320 | 328 | 317 | 325 | 5,700 | 325 |
| 2024-09-06 | 329 | 330 | 320 | 320 | 4,000 | 320 |
| 2024-09-05 | 321 | 327 | 315 | 327 | 7,000 | 327 |
| 2024-09-04 | 330 | 331 | 320 | 325 | 29,400 | 325 |
| 2024-09-03 | 335 | 340 | 334 | 335 | 9,200 | 335 |
| 2024-09-02 | 341 | 342 | 334 | 336 | 7,800 | 336 |
| 2024-08-30 | 339 | 340 | 333 | 340 | 9,800 | 340 |
| 2024-08-29 | 333 | 341 | 332 | 337 | 8,700 | 337 |
| 2024-08-28 | 357 | 357 | 330 | 337 | 48,700 | 337 |
| 2024-08-27 | 327 | 364 | 327 | 350 | 193,100 | 350 |
| 2024-08-26 | 320 | 322 | 318 | 319 | 4,800 | 319 |
| 2024-08-23 | 329 | 329 | 320 | 323 | 2,200 | 323 |
| 2024-08-22 | 328 | 328 | 324 | 325 | 1,800 | 325 |
| 2024-08-21 | 325 | 328 | 319 | 324 | 8,700 | 324 |
| 2024-08-20 | 317 | 326 | 317 | 326 | 6,400 | 326 |
| 2024-08-19 | 321 | 325 | 315 | 315 | 14,600 | 315 |
| 2024-08-16 | 325 | 325 | 315 | 323 | 14,000 | 323 |
| 2024-08-15 | 317 | 325 | 317 | 322 | 33,200 | 322 |
| 2024-08-14 | 321 | 321 | 311 | 315 | 5,900 | 315 |
| 2024-08-13 | 318 | 320 | 310 | 319 | 7,600 | 319 |
| 2024-08-09 | 305 | 314 | 301 | 303 | 12,200 | 303 |
| 2024-08-08 | 295 | 303 | 291 | 303 | 6,200 | 303 |
| 2024-08-07 | 287 | 298 | 286 | 295 | 8,700 | 295 |
| 2024-08-06 | 283 | 296 | 275 | 282 | 25,900 | 282 |
| 2024-08-05 | 312 | 312 | 267 | 272 | 47,600 | 272 |
| 2024-08-02 | 347 | 347 | 325 | 325 | 26,800 | 325 |
| 2024-08-01 | 360 | 364 | 349 | 349 | 6,700 | 349 |
| 2024-07-31 | 349 | 365 | 346 | 362 | 7,600 | 362 |
| 2024-07-30 | 350 | 355 | 350 | 354 | 6,900 | 354 |
| 2024-07-29 | 348 | 355 | 347 | 350 | 4,500 | 350 |
| 2024-07-26 | 354 | 354 | 338 | 348 | 32,100 | 348 |
| 2024-07-25 | 358 | 363 | 355 | 356 | 9,800 | 356 |
| 2024-07-24 | 370 | 373 | 363 | 363 | 7,700 | 363 |
| 2024-07-23 | 373 | 376 | 373 | 374 | 7,800 | 374 |
| 2024-07-22 | 373 | 373 | 365 | 372 | 11,200 | 372 |
| 2024-07-19 | 370 | 370 | 362 | 367 | 11,700 | 367 |
| 2024-07-18 | 361 | 368 | 361 | 367 | 4,500 | 367 |
| 2024-07-17 | 359 | 362 | 359 | 361 | 7,000 | 361 |
| 2024-07-16 | 358 | 362 | 356 | 361 | 8,700 | 361 |
| 2024-07-12 | 355 | 362 | 355 | 357 | 5,900 | 357 |
| 2024-07-11 | 356 | 360 | 355 | 356 | 41,800 | 356 |
| 2024-07-10 | 358 | 362 | 357 | 359 | 5,100 | 359 |
| 2024-07-09 | 355 | 357 | 354 | 356 | 7,100 | 356 |
| 2024-07-08 | 364 | 367 | 351 | 353 | 30,600 | 353 |
| 2024-07-05 | 364 | 373 | 352 | 363 | 22,500 | 363 |
| 2024-07-04 | 353 | 369 | 350 | 367 | 42,900 | 367 |
| 2024-07-03 | 345 | 352 | 345 | 351 | 9,900 | 351 |
| 2024-07-02 | 346 | 348 | 343 | 343 | 6,100 | 343 |
| 2024-07-01 | 345 | 347 | 342 | 346 | 5,100 | 346 |
| 2024-06-28 | 345 | 346 | 344 | 345 | 9,700 | 345 |
| 2024-06-27 | 343 | 348 | 343 | 346 | 8,000 | 346 |
| 2024-06-26 | 344 | 350 | 344 | 349 | 9,400 | 349 |
| 2024-06-25 | 340 | 348 | 340 | 345 | 13,500 | 345 |
| 2024-06-24 | 342 | 344 | 338 | 341 | 11,600 | 341 |
| 2024-06-21 | 354 | 355 | 342 | 343 | 23,800 | 343 |
| 2024-06-20 | 349 | 352 | 346 | 352 | 11,500 | 352 |
| 2024-06-19 | 343 | 352 | 341 | 348 | 25,800 | 348 |
| 2024-06-18 | 337 | 340 | 337 | 339 | 3,800 | 339 |
| 2024-06-17 | 341 | 341 | 334 | 337 | 11,900 | 337 |
| 2024-06-14 | 345 | 345 | 331 | 343 | 12,700 | 343 |
| 2024-06-13 | 347 | 347 | 345 | 345 | 3,100 | 345 |
| 2024-06-12 | 352 | 352 | 348 | 348 | 1,800 | 348 |
| 2024-06-11 | 352 | 352 | 346 | 351 | 4,300 | 351 |
| 2024-06-10 | 348 | 350 | 347 | 350 | 3,800 | 350 |
| 2024-06-07 | 344 | 350 | 344 | 348 | 3,700 | 348 |
| 2024-06-06 | 343 | 350 | 342 | 345 | 4,200 | 345 |
| 2024-06-05 | 343 | 349 | 343 | 343 | 5,900 | 343 |
| 2024-06-04 | 343 | 349 | 342 | 343 | 5,200 | 343 |
| 2024-06-03 | 343 | 344 | 342 | 343 | 3,600 | 343 |
| 2024-05-31 | 345 | 348 | 340 | 343 | 9,100 | 343 |
| 2024-05-30 | 340 | 344 | 333 | 341 | 15,400 | 341 |
| 2024-05-29 | 350 | 352 | 343 | 343 | 11,300 | 343 |
| 2024-05-28 | 343 | 355 | 338 | 350 | 27,700 | 350 |
| 2024-05-27 | 351 | 354 | 343 | 345 | 14,000 | 345 |
| 2024-05-24 | 353 | 358 | 351 | 351 | 20,700 | 351 |
| 2024-05-23 | 354 | 355 | 352 | 355 | 23,700 | 355 |
| 2024-05-22 | 348 | 357 | 348 | 351 | 29,900 | 351 |
| 2024-05-21 | 342 | 348 | 340 | 348 | 13,700 | 348 |
| 2024-05-20 | 338 | 340 | 336 | 340 | 7,800 | 340 |
| 2024-05-17 | 335 | 336 | 330 | 336 | 8,000 | 336 |
| 2024-05-16 | 332 | 334 | 331 | 334 | 4,100 | 334 |
| 2024-05-15 | 340 | 340 | 333 | 334 | 7,300 | 334 |
| 2024-05-14 | 340 | 340 | 336 | 340 | 7,500 | 340 |
| 2024-05-13 | 340 | 340 | 330 | 339 | 19,300 | 339 |
| 2024-05-10 | 344 | 344 | 335 | 339 | 17,000 | 339 |
| 2024-05-09 | 342 | 343 | 340 | 343 | 3,600 | 343 |
| 2024-05-08 | 343 | 344 | 338 | 342 | 16,000 | 342 |
| 2024-05-07 | 340 | 344 | 337 | 343 | 11,900 | 343 |
| 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
