4690 日本パレットプール(株) 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
2025-04-011,7001,7381,7001,72512,1001,725
2025-03-311,7131,7131,6161,68012,8001,680
2025-03-281,7421,7461,7231,7234,0001,723
2025-03-271,7871,7871,7241,74612,4001,746
2025-03-261,7041,8401,7031,80067,6001,800
2025-03-251,5901,5901,5781,5848001,584
2025-03-241,5601,5891,5591,5893,4001,589
2025-03-211,5601,5601,5401,5604,1001,560
2025-03-191,5151,5421,5151,54211,2001,542
2025-03-181,5071,5201,5011,5152,2001,515
2025-03-171,5181,5261,5181,5264001,526
2025-03-141,5041,5141,5041,5149001,514
2025-03-131,5241,5241,5011,5041,8001,504
2025-03-121,5001,5001,5001,5003001,500
2025-03-111,4951,5001,4951,4981,3001,498
2025-03-101,5091,5141,5091,5105001,510
2025-03-071,4921,4981,4921,4971,0001,497
2025-03-061,5191,5191,4981,4981,2001,498
2025-03-051,4961,4971,4961,4971,3001,497
2025-03-041,4871,5101,4871,5003,2001,500
2025-03-031,5101,5191,5051,5192,8001,519
2025-02-281,4901,5101,4901,5092,6001,509
2025-02-271,5021,5041,4921,4923,9001,492
2025-02-261,5221,5441,5091,50915,2001,509
2025-02-251,5091,5091,5011,5081,2001,508
2025-02-211,4741,5111,4741,5092,5001,509
2025-02-201,4741,4761,4731,4751,8001,475
2025-02-19---1,482-1,482
2025-02-181,4761,4821,4761,4829001,482
2025-02-171,4901,4901,4741,4741,0001,474
2025-02-141,4831,4921,4821,4821,1001,482
2025-02-131,4941,4961,4901,4909001,490
2025-02-121,4941,4951,4921,4957001,495
2025-02-101,4831,4941,4831,4948001,494
2025-02-071,4881,4901,4881,4907001,490
2025-02-061,4811,4881,4741,4883,6001,488
2025-02-051,4811,4851,4801,4811,7001,481
2025-02-041,4841,4891,4771,4824,6001,482
2025-02-031,4761,4841,4751,4841,7001,484
2025-01-311,4771,4941,4771,4772,2001,477
2025-01-301,4881,4901,4821,4831,8001,483
2025-01-291,4801,4861,4761,4843,8001,484
2025-01-281,5001,5011,4791,4869,0001,486
2025-01-271,5001,5291,5001,5296,8001,529
2025-01-241,4811,4991,4811,4991,5001,499
2025-01-231,4801,4811,4801,4811,0001,481
2025-01-221,4841,5001,4791,5001,7001,500
2025-01-211,4841,4871,4801,4819,1001,481
2025-01-201,4841,4951,4831,4842,3001,484
2025-01-171,4911,4911,4851,4852001,485
2025-01-161,4951,5001,4841,5004,3001,500
2025-01-151,5001,5001,4951,4951,0001,495
2025-01-141,4801,4951,4801,4953,3001,495
2025-01-101,4861,5021,4861,5003,8001,500
2025-01-091,5001,5051,4881,5059,7001,505
2025-01-081,5111,5691,4981,50810,5001,508
2025-01-071,5451,5451,5341,5346,0001,534
2025-01-061,5461,5471,5391,5422,8001,542

分割・併合履歴 : [2021-06-29]1株→2株 [2018-09-26]1株→0.1株