4095 日本パーカライジング(株) 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
2024-02-281,2751,2751,2531,254124,7001,254
2024-02-271,2591,2881,2581,283197,2001,283
2024-02-261,2851,2861,2661,266126,0001,266
2024-02-221,2701,2771,2611,269164,0001,269
2024-02-211,2681,2721,2591,266180,2001,266
2024-02-201,2711,2831,2651,266157,7001,266
2024-02-191,2731,2771,2651,270166,9001,270
2024-02-161,2621,2781,2621,273191,5001,273
2024-02-151,2561,2591,2331,246133,3001,246
2024-02-141,2641,2641,2411,247197,9001,247
2024-02-131,2321,2661,2301,262218,5001,262
2024-02-091,2401,2421,2231,226178,2001,226
2024-02-081,2381,2571,2261,247410,1001,247
2024-02-071,1981,2381,1981,234276,8001,234
2024-02-061,2121,2201,1961,198142,0001,198
2024-02-051,2171,2221,2051,211190,8001,211
2024-02-021,2031,2111,1941,199109,1001,199
2024-02-011,1791,2041,1791,200190,1001,200
2024-01-311,1611,1801,1611,180107,2001,180
2024-01-301,1791,1821,1721,17281,3001,172
2024-01-291,1661,1801,1661,17990,6001,179
2024-01-261,1781,1831,1651,166132,3001,166
2024-01-251,1841,1841,1741,177141,1001,177
2024-01-241,1791,1831,1651,172114,2001,172
2024-01-231,1761,1861,1761,178145,8001,178
2024-01-221,1661,1751,1641,17082,6001,170
2024-01-191,1641,1681,1561,160110,1001,160
2024-01-181,1581,1691,1581,16096,7001,160
2024-01-171,1701,1831,1581,158141,7001,158
2024-01-161,1761,1791,1671,168127,4001,168
2024-01-151,1581,1761,1581,169130,1001,169
2024-01-121,1681,1731,1551,158175,9001,158
2024-01-111,1581,1661,1501,158200,9001,158
2024-01-101,1391,1531,1351,149130,2001,149
2024-01-091,1451,1541,1341,140156,1001,140
2024-01-051,1471,1511,1381,146175,8001,146
2024-01-041,1281,1441,1151,137233,6001,137

分割・併合履歴 : [2015-03-27]1株→2株 [1988-03-28]1株→1.05株