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 |
|---|---|---|---|---|---|---|
| 2025-04-25 | 1,545 | 1,579 | 1,545 | 1,579 | 300 | 1,579 |
| 2025-04-24 | 1,542 | 1,542 | 1,542 | 1,542 | 300 | 1,542 |
| 2025-04-23 | 1,552 | 1,552 | 1,528 | 1,540 | 4,300 | 1,540 |
| 2025-04-22 | 1,530 | 1,549 | 1,528 | 1,540 | 4,900 | 1,540 |
| 2025-04-21 | 1,560 | 1,600 | 1,537 | 1,539 | 3,600 | 1,539 |
| 2025-04-18 | 1,588 | 1,588 | 1,550 | 1,550 | 600 | 1,550 |
| 2025-04-17 | 1,530 | 1,550 | 1,530 | 1,550 | 2,600 | 1,550 |
| 2025-04-16 | 1,590 | 1,590 | 1,530 | 1,530 | 1,500 | 1,530 |
| 2025-04-15 | 1,562 | 1,562 | 1,555 | 1,555 | 1,200 | 1,555 |
| 2025-04-14 | 1,567 | 1,588 | 1,544 | 1,544 | 2,200 | 1,544 |
| 2025-04-11 | 1,540 | 1,565 | 1,540 | 1,565 | 400 | 1,565 |
| 2025-04-10 | 1,512 | 1,670 | 1,500 | 1,580 | 8,600 | 1,580 |
| 2025-04-09 | 1,452 | 1,484 | 1,419 | 1,422 | 9,100 | 1,422 |
| 2025-04-08 | 1,436 | 1,533 | 1,436 | 1,470 | 10,000 | 1,470 |
| 2025-04-07 | 1,401 | 1,489 | 1,401 | 1,406 | 30,500 | 1,406 |
| 2025-04-04 | 1,634 | 1,634 | 1,501 | 1,550 | 28,400 | 1,550 |
| 2025-04-03 | 1,661 | 1,680 | 1,631 | 1,652 | 9,500 | 1,652 |
| 2025-04-02 | 1,715 | 1,728 | 1,715 | 1,715 | 1,800 | 1,715 |
| 2025-04-01 | 1,700 | 1,738 | 1,700 | 1,725 | 12,100 | 1,725 |
| 2025-03-31 | 1,713 | 1,713 | 1,616 | 1,680 | 12,800 | 1,680 |
| 2025-03-28 | 1,742 | 1,746 | 1,723 | 1,723 | 4,000 | 1,723 |
| 2025-03-27 | 1,787 | 1,787 | 1,724 | 1,746 | 12,400 | 1,746 |
| 2025-03-26 | 1,704 | 1,840 | 1,703 | 1,800 | 67,600 | 1,800 |
| 2025-03-25 | 1,590 | 1,590 | 1,578 | 1,584 | 800 | 1,584 |
| 2025-03-24 | 1,560 | 1,589 | 1,559 | 1,589 | 3,400 | 1,589 |
| 2025-03-21 | 1,560 | 1,560 | 1,540 | 1,560 | 4,100 | 1,560 |
| 2025-03-19 | 1,515 | 1,542 | 1,515 | 1,542 | 11,200 | 1,542 |
| 2025-03-18 | 1,507 | 1,520 | 1,501 | 1,515 | 2,200 | 1,515 |
| 2025-03-17 | 1,518 | 1,526 | 1,518 | 1,526 | 400 | 1,526 |
| 2025-03-14 | 1,504 | 1,514 | 1,504 | 1,514 | 900 | 1,514 |
| 2025-03-13 | 1,524 | 1,524 | 1,501 | 1,504 | 1,800 | 1,504 |
| 2025-03-12 | 1,500 | 1,500 | 1,500 | 1,500 | 300 | 1,500 |
| 2025-03-11 | 1,495 | 1,500 | 1,495 | 1,498 | 1,300 | 1,498 |
| 2025-03-10 | 1,509 | 1,514 | 1,509 | 1,510 | 500 | 1,510 |
| 2025-03-07 | 1,492 | 1,498 | 1,492 | 1,497 | 1,000 | 1,497 |
| 2025-03-06 | 1,519 | 1,519 | 1,498 | 1,498 | 1,200 | 1,498 |
| 2025-03-05 | 1,496 | 1,497 | 1,496 | 1,497 | 1,300 | 1,497 |
| 2025-03-04 | 1,487 | 1,510 | 1,487 | 1,500 | 3,200 | 1,500 |
| 2025-03-03 | 1,510 | 1,519 | 1,505 | 1,519 | 2,800 | 1,519 |
| 2025-02-28 | 1,490 | 1,510 | 1,490 | 1,509 | 2,600 | 1,509 |
| 2025-02-27 | 1,502 | 1,504 | 1,492 | 1,492 | 3,900 | 1,492 |
| 2025-02-26 | 1,522 | 1,544 | 1,509 | 1,509 | 15,200 | 1,509 |
| 2025-02-25 | 1,509 | 1,509 | 1,501 | 1,508 | 1,200 | 1,508 |
| 2025-02-21 | 1,474 | 1,511 | 1,474 | 1,509 | 2,500 | 1,509 |
| 2025-02-20 | 1,474 | 1,476 | 1,473 | 1,475 | 1,800 | 1,475 |
| 2025-02-19 | - | - | - | 1,482 | - | 1,482 |
| 2025-02-18 | 1,476 | 1,482 | 1,476 | 1,482 | 900 | 1,482 |
| 2025-02-17 | 1,490 | 1,490 | 1,474 | 1,474 | 1,000 | 1,474 |
| 2025-02-14 | 1,483 | 1,492 | 1,482 | 1,482 | 1,100 | 1,482 |
| 2025-02-13 | 1,494 | 1,496 | 1,490 | 1,490 | 900 | 1,490 |
| 2025-02-12 | 1,494 | 1,495 | 1,492 | 1,495 | 700 | 1,495 |
| 2025-02-10 | 1,483 | 1,494 | 1,483 | 1,494 | 800 | 1,494 |
| 2025-02-07 | 1,488 | 1,490 | 1,488 | 1,490 | 700 | 1,490 |
| 2025-02-06 | 1,481 | 1,488 | 1,474 | 1,488 | 3,600 | 1,488 |
| 2025-02-05 | 1,481 | 1,485 | 1,480 | 1,481 | 1,700 | 1,481 |
| 2025-02-04 | 1,484 | 1,489 | 1,477 | 1,482 | 4,600 | 1,482 |
| 2025-02-03 | 1,476 | 1,484 | 1,475 | 1,484 | 1,700 | 1,484 |
| 2025-01-31 | 1,477 | 1,494 | 1,477 | 1,477 | 2,200 | 1,477 |
| 2025-01-30 | 1,488 | 1,490 | 1,482 | 1,483 | 1,800 | 1,483 |
| 2025-01-29 | 1,480 | 1,486 | 1,476 | 1,484 | 3,800 | 1,484 |
| 2025-01-28 | 1,500 | 1,501 | 1,479 | 1,486 | 9,000 | 1,486 |
| 2025-01-27 | 1,500 | 1,529 | 1,500 | 1,529 | 6,800 | 1,529 |
| 2025-01-24 | 1,481 | 1,499 | 1,481 | 1,499 | 1,500 | 1,499 |
| 2025-01-23 | 1,480 | 1,481 | 1,480 | 1,481 | 1,000 | 1,481 |
| 2025-01-22 | 1,484 | 1,500 | 1,479 | 1,500 | 1,700 | 1,500 |
| 2025-01-21 | 1,484 | 1,487 | 1,480 | 1,481 | 9,100 | 1,481 |
| 2025-01-20 | 1,484 | 1,495 | 1,483 | 1,484 | 2,300 | 1,484 |
| 2025-01-17 | 1,491 | 1,491 | 1,485 | 1,485 | 200 | 1,485 |
| 2025-01-16 | 1,495 | 1,500 | 1,484 | 1,500 | 4,300 | 1,500 |
| 2025-01-15 | 1,500 | 1,500 | 1,495 | 1,495 | 1,000 | 1,495 |
| 2025-01-14 | 1,480 | 1,495 | 1,480 | 1,495 | 3,300 | 1,495 |
| 2025-01-10 | 1,486 | 1,502 | 1,486 | 1,500 | 3,800 | 1,500 |
| 2025-01-09 | 1,500 | 1,505 | 1,488 | 1,505 | 9,700 | 1,505 |
| 2025-01-08 | 1,511 | 1,569 | 1,498 | 1,508 | 10,500 | 1,508 |
| 2025-01-07 | 1,545 | 1,545 | 1,534 | 1,534 | 6,000 | 1,534 |
| 2025-01-06 | 1,546 | 1,547 | 1,539 | 1,542 | 2,800 | 1,542 |
分割・併合履歴 ： [2021-06-29]1株→2株 [2018-09-26]1株→0.1株