3461 (株)パルマの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	366	390	363	379	224,900	379
2023-12-28	401	401	365	366	264,700	366
2023-12-27	423	446	388	394	540,500	394
2023-12-26	421	437	394	423	924,300	423
2023-12-25	360	439	354	439	2,351,800	439
2023-12-22	384	399	351	359	1,385,100	359
2023-12-21	381	400	381	400	299,000	400
2023-12-20	330	337	316	320	67,800	320
2023-12-19	322	334	321	330	17,200	330
2023-12-18	321	325	321	325	16,700	325
2023-12-15	316	322	316	320	17,000	320
2023-12-14	317	320	317	317	10,600	317
2023-12-13	317	318	315	317	10,400	317
2023-12-12	315	318	315	317	7,800	317
2023-12-11	315	315	313	315	8,500	315
2023-12-08	313	313	309	311	13,500	311
2023-12-07	315	317	312	315	18,800	315
2023-12-06	321	323	317	318	11,000	318
2023-12-05	328	330	320	320	42,300	320
2023-12-04	334	335	325	328	22,300	328
2023-12-01	333	337	333	333	8,800	333
2023-11-30	334	339	331	334	26,700	334
2023-11-29	325	335	325	334	16,900	334
2023-11-28	333	333	321	324	42,800	324
2023-11-27	339	339	333	336	6,300	336
2023-11-24	337	341	333	337	29,100	337
2023-11-22	330	336	329	336	9,000	336
2023-11-21	333	341	329	333	42,200	333
2023-11-20	327	333	326	329	24,300	329
2023-11-17	322	327	322	326	14,000	326
2023-11-16	316	322	315	322	6,000	322
2023-11-15	315	316	312	316	6,800	316
2023-11-14	321	321	312	315	14,900	315
2023-11-13	339	339	317	322	59,400	322
2023-11-10	309	318	309	318	14,400	318
2023-11-09	310	311	309	309	1,600	309
2023-11-08	315	315	310	310	3,500	310
2023-11-07	316	317	313	313	2,300	313
2023-11-06	314	321	314	315	17,800	315
2023-11-02	306	314	304	314	7,700	314
2023-11-01	306	307	303	305	18,200	305
2023-10-31	303	306	300	306	9,900	306
2023-10-30	302	305	302	303	3,100	303
2023-10-27	307	307	302	303	9,500	303
2023-10-26	307	309	304	306	3,500	306
2023-10-25	306	310	306	308	4,100	308
2023-10-24	306	309	304	309	7,900	309
2023-10-23	311	311	307	310	7,200	310
2023-10-20	304	309	304	309	4,100	309
2023-10-19	304	310	304	308	2,300	308
2023-10-18	310	310	306	310	3,100	310
2023-10-17	306	308	304	308	2,200	308
2023-10-16	305	306	302	304	14,700	304
2023-10-13	306	310	305	308	2,400	308
2023-10-12	306	310	306	307	2,000	307
2023-10-11	310	310	306	306	2,500	306
2023-10-10	304	306	303	306	4,100	306
2023-10-06	307	308	305	306	1,500	306
2023-10-05	304	307	300	305	22,700	305
2023-10-04	305	307	301	302	21,900	302
2023-10-03	319	319	310	311	12,600	311
2023-10-02	320	320	319	319	2,800	319
2023-09-29	325	325	318	318	12,300	318
2023-09-28	321	326	320	324	4,000	324
2023-09-27	322	329	322	323	9,900	323
2023-09-26	323	323	319	322	5,400	322
2023-09-25	323	323	321	323	3,300	323
2023-09-22	315	322	315	321	9,900	321
2023-09-21	319	322	315	316	22,000	316
2023-09-20	325	325	318	323	11,500	323
2023-09-19	322	326	321	321	16,800	321
2023-09-15	330	331	322	322	13,400	322
2023-09-14	327	329	322	328	15,300	328
2023-09-13	324	332	323	326	13,300	326
2023-09-12	322	325	320	323	9,300	323
2023-09-11	322	329	320	322	21,900	322
2023-09-08	321	327	321	325	22,100	325
2023-09-07	336	337	325	329	27,600	329
2023-09-06	338	338	324	335	44,700	335
2023-09-05	338	338	332	333	40,400	333
2023-09-04	355	355	338	338	57,000	338
2023-09-01	363	374	344	353	254,000	353
2023-08-31	335	393	333	368	979,700	368
2023-08-30	329	334	329	331	6,700	331
2023-08-29	323	334	323	329	25,400	329
2023-08-28	324	334	322	325	18,300	325
2023-08-25	323	329	319	325	16,100	325
2023-08-24	334	335	320	323	23,100	323
2023-08-23	334	347	316	328	205,100	328
2023-08-22	315	315	309	310	8,800	310
2023-08-21	313	315	308	313	18,900	313
2023-08-18	300	309	300	305	20,900	305
2023-08-17	310	313	294	298	80,100	298
2023-08-16	321	327	309	316	34,900	316
2023-08-15	316	327	315	321	29,800	321
2023-08-14	327	330	319	324	52,500	324
2023-08-10	352	352	339	347	31,500	347
2023-08-09	358	359	346	352	32,100	352
2023-08-08	351	359	348	358	27,500	358
2023-08-07	358	363	348	354	33,600	354
2023-08-04	338	362	338	360	82,700	360
2023-08-03	335	346	333	341	23,300	341
2023-08-02	341	346	339	339	31,100	339
2023-08-01	344	352	341	344	56,200	344
2023-07-31	344	360	338	352	110,300	352
2023-07-28	369	369	335	336	171,700	336
2023-07-27	357	378	351	361	208,400	361
2023-07-26	392	395	360	367	528,300	367
2023-07-25	421	440	384	403	2,096,300	403
2023-07-24	405	460	392	392	5,397,300	392
2023-07-21	333	393	333	381	1,452,100	381
2023-07-20	312	313	308	313	4,700	313
2023-07-19	311	311	307	310	2,700	310
2023-07-18	310	312	310	312	800	312
2023-07-14	308	313	307	310	7,600	310
2023-07-13	310	312	305	308	7,100	308
2023-07-12	312	313	301	310	14,600	310
2023-07-11	309	313	309	310	8,500	310
2023-07-10	317	317	309	309	8,200	309
2023-07-07	316	317	313	317	1,800	317
2023-07-06	314	317	314	314	4,900	314
2023-07-05	314	319	314	316	7,600	316
2023-07-04	313	318	313	318	4,800	318
2023-07-03	317	319	313	314	11,400	314
2023-06-30	320	321	317	318	4,200	318
2023-06-29	321	325	316	318	9,000	318
2023-06-28	313	320	313	320	1,900	320
2023-06-27	310	317	310	317	7,000	317
2023-06-26	319	321	312	314	12,200	314
2023-06-23	321	322	318	318	6,200	318
2023-06-22	322	323	313	318	18,600	318
2023-06-21	330	330	323	323	8,300	323
2023-06-20	317	330	315	329	14,800	329
2023-06-19	319	324	316	322	11,900	322
2023-06-16	316	320	313	319	8,600	319
2023-06-15	318	320	313	320	4,500	320
2023-06-14	318	321	317	321	4,200	321
2023-06-13	324	324	319	319	8,900	319
2023-06-12	322	322	319	321	3,600	321
2023-06-09	318	323	318	322	4,000	322
2023-06-08	319	322	318	319	4,600	319
2023-06-07	320	323	319	323	8,200	323
2023-06-06	316	320	313	318	3,400	318
2023-06-05	313	318	312	316	4,100	316
2023-06-02	317	318	313	313	5,900	313
2023-06-01	317	317	310	314	14,300	314
2023-05-31	320	320	316	317	2,400	317
2023-05-30	320	321	316	316	3,900	316
2023-05-29	320	323	314	322	11,300	322
2023-05-26	323	324	319	324	4,900	324
2023-05-25	323	323	319	319	9,200	319
2023-05-24	319	323	319	323	2,200	323
2023-05-23	323	324	318	319	12,900	319
2023-05-22	328	328	318	323	12,100	323
2023-05-19	319	324	315	324	11,500	324
2023-05-18	316	319	314	314	4,900	314
2023-05-17	305	318	305	316	19,100	316
2023-05-16	305	308	300	305	11,700	305
2023-05-15	320	320	285	305	51,300	305
2023-05-12	327	334	322	328	15,900	328
2023-05-11	336	336	330	332	9,700	332
2023-05-10	336	336	328	334	13,500	334
2023-05-09	332	335	330	335	7,300	335
2023-05-08	328	334	328	332	6,700	332
2023-05-02	324	328	321	325	5,100	325
2023-05-01	328	330	327	329	7,100	329
2023-04-28	334	334	326	329	8,000	329
2023-04-27	323	340	323	333	28,200	333
2023-04-26	325	325	322	325	1,800	325
2023-04-25	326	329	321	325	6,100	325
2023-04-24	324	327	316	321	8,300	321
2023-04-21	332	333	323	327	20,900	327
2023-04-20	324	329	320	329	11,800	329
2023-04-19	318	321	317	321	3,400	321
2023-04-18	318	318	315	318	2,400	318
2023-04-17	314	317	314	314	1,800	314
2023-04-14	315	315	312	314	2,900	314
2023-04-13	315	315	313	315	4,600	315
2023-04-12	315	318	315	315	3,400	315
2023-04-11	316	320	313	315	11,600	315
2023-04-10	316	316	311	312	5,900	312
2023-04-07	317	317	312	315	4,500	315
2023-04-06	311	317	311	317	4,700	317
2023-04-05	312	318	312	312	5,500	312
2023-04-04	312	312	312	312	3,700	312
2023-04-03	312	314	312	314	4,200	314
2023-03-31	313	315	308	314	4,300	314
2023-03-30	314	317	313	313	1,300	313
2023-03-29	309	314	308	314	4,000	314
2023-03-28	314	319	309	310	6,600	310
2023-03-27	312	317	312	315	5,800	315
2023-03-24	310	311	310	311	1,200	311
2023-03-23	312	312	308	312	2,500	312
2023-03-22	322	322	312	312	5,800	312
2023-03-20	308	310	306	306	14,000	306
2023-03-17	302	308	300	308	6,400	308
2023-03-16	307	307	299	305	9,000	305
2023-03-15	305	312	304	307	7,700	307
2023-03-14	312	315	305	307	11,900	307
2023-03-13	324	324	310	313	12,300	313
2023-03-10	332	332	318	326	12,100	326
2023-03-09	325	333	322	323	39,100	323
2023-03-08	313	323	311	323	12,100	323
2023-03-07	314	314	311	313	4,500	313
2023-03-06	312	318	310	310	4,300	310
2023-03-03	316	318	312	313	4,400	313
2023-03-02	312	319	312	315	10,100	315
2023-03-01	310	314	310	312	4,100	312
2023-02-28	318	320	308	311	12,100	311
2023-02-27	319	320	314	320	9,500	320
2023-02-24	315	315	312	315	5,600	315
2023-02-22	315	315	310	312	4,500	312
2023-02-21	316	317	306	315	15,900	315
2023-02-20	308	317	305	314	22,900	314
2023-02-17	310	311	308	308	4,600	308
2023-02-16	308	311	308	310	6,400	310
2023-02-15	309	313	308	308	5,100	308
2023-02-14	310	311	309	311	2,300	311
2023-02-13	310	315	310	313	18,600	313
2023-02-10	313	321	313	321	7,500	321
2023-02-09	316	318	313	313	11,200	313
2023-02-08	312	316	310	316	5,800	316
2023-02-07	311	312	310	312	2,200	312
2023-02-06	307	310	307	310	3,500	310
2023-02-03	311	311	311	311	2,300	311
2023-02-02	312	313	310	311	1,700	311
2023-02-01	308	312	307	312	1,300	312
2023-01-31	307	310	307	308	1,100	308
2023-01-30	310	310	307	310	3,100	310
2023-01-27	310	310	307	308	1,800	308
2023-01-26	312	314	308	310	4,200	310
2023-01-25	313	313	310	312	1,200	312
2023-01-24	314	314	309	310	3,700	310
2023-01-23	314	315	310	315	10,300	315
2023-01-20	304	308	304	308	1,200	308
2023-01-19	306	307	304	304	2,300	304
2023-01-18	297	312	297	306	15,900	306
2023-01-17	295	299	295	299	1,300	299
2023-01-16	295	298	295	298	7,800	298
2023-01-13	297	297	293	295	2,200	295
2023-01-12	288	298	288	298	10,900	298
2023-01-11	286	288	286	288	3,500	288
2023-01-10	288	288	286	286	4,800	286
2023-01-06	290	292	286	287	4,000	287
2023-01-05	291	291	286	288	10,800	288
2023-01-04	288	294	287	291	4,200	291

分割・併合履歴： [2018-12-26]1株→2株 [2018-07-27]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3461 (株)パルマ の時系列データ [2023年度]

3461 (株)パルマの時系列データ [2023年度]