4690 日本パレットプール(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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,453 | 2,467 | 2,434 | 2,451 | 6,400 | 2,451 |
| 2024-04-25 | 2,471 | 2,498 | 2,453 | 2,453 | 7,400 | 2,453 |
| 2024-04-24 | 2,518 | 2,525 | 2,472 | 2,472 | 7,000 | 2,472 |
| 2024-04-23 | 2,451 | 2,543 | 2,451 | 2,527 | 9,500 | 2,527 |
| 2024-04-22 | 2,440 | 2,488 | 2,408 | 2,451 | 7,000 | 2,451 |
| 2024-04-19 | 2,451 | 2,494 | 2,401 | 2,464 | 10,600 | 2,464 |
| 2024-04-18 | 2,486 | 2,499 | 2,433 | 2,499 | 2,200 | 2,499 |
| 2024-04-17 | 2,538 | 2,540 | 2,451 | 2,487 | 2,500 | 2,487 |
| 2024-04-16 | 2,502 | 2,520 | 2,502 | 2,520 | 2,200 | 2,520 |
| 2024-04-15 | 2,501 | 2,548 | 2,490 | 2,540 | 5,700 | 2,540 |
| 2024-04-12 | 2,546 | 2,550 | 2,512 | 2,535 | 1,900 | 2,535 |
| 2024-04-11 | 2,532 | 2,571 | 2,528 | 2,533 | 1,500 | 2,533 |
| 2024-04-10 | 2,548 | 2,598 | 2,536 | 2,565 | 3,600 | 2,565 |
| 2024-04-09 | 2,515 | 2,551 | 2,515 | 2,549 | 2,100 | 2,549 |
| 2024-04-08 | 2,503 | 2,514 | 2,467 | 2,514 | 2,500 | 2,514 |
| 2024-04-05 | 2,454 | 2,466 | 2,401 | 2,453 | 7,200 | 2,453 |
| 2024-04-04 | 2,518 | 2,539 | 2,480 | 2,492 | 4,900 | 2,492 |
| 2024-04-03 | 2,628 | 2,628 | 2,519 | 2,519 | 6,600 | 2,519 |
| 2024-04-02 | 2,558 | 2,653 | 2,539 | 2,578 | 7,500 | 2,578 |
| 2024-04-01 | 2,654 | 2,755 | 2,516 | 2,577 | 15,000 | 2,577 |
| 2024-03-29 | 2,547 | 2,640 | 2,547 | 2,640 | 6,600 | 2,640 |
| 2024-03-28 | 2,499 | 2,535 | 2,471 | 2,535 | 9,000 | 2,535 |
| 2024-03-27 | 2,500 | 2,540 | 2,500 | 2,500 | 9,700 | 2,500 |
| 2024-03-26 | 2,500 | 2,500 | 2,490 | 2,498 | 5,400 | 2,498 |
| 2024-03-25 | 2,438 | 2,499 | 2,438 | 2,493 | 5,800 | 2,493 |
| 2024-03-22 | 2,430 | 2,431 | 2,415 | 2,425 | 1,500 | 2,425 |
| 2024-03-21 | 2,435 | 2,454 | 2,418 | 2,418 | 4,800 | 2,418 |
| 2024-03-19 | 2,435 | 2,460 | 2,399 | 2,420 | 4,400 | 2,420 |
| 2024-03-18 | 2,379 | 2,429 | 2,371 | 2,390 | 7,400 | 2,390 |
| 2024-03-15 | 2,364 | 2,400 | 2,361 | 2,379 | 4,000 | 2,379 |
| 2024-03-14 | 2,396 | 2,396 | 2,362 | 2,362 | 3,400 | 2,362 |
| 2024-03-13 | 2,386 | 2,419 | 2,386 | 2,394 | 4,700 | 2,394 |
| 2024-03-12 | 2,436 | 2,436 | 2,323 | 2,383 | 9,700 | 2,383 |
| 2024-03-11 | 2,415 | 2,490 | 2,397 | 2,437 | 13,500 | 2,437 |
| 2024-03-08 | 2,417 | 2,420 | 2,402 | 2,402 | 1,400 | 2,402 |
| 2024-03-07 | 2,405 | 2,432 | 2,405 | 2,406 | 4,300 | 2,406 |
| 2024-03-06 | 2,421 | 2,477 | 2,420 | 2,435 | 5,100 | 2,435 |
| 2024-03-05 | 2,455 | 2,456 | 2,400 | 2,455 | 4,900 | 2,455 |
| 2024-03-04 | 2,475 | 2,498 | 2,460 | 2,482 | 4,200 | 2,482 |
| 2024-03-01 | 2,442 | 2,451 | 2,438 | 2,451 | 1,300 | 2,451 |
| 2024-02-29 | 2,466 | 2,470 | 2,404 | 2,438 | 3,400 | 2,438 |
| 2024-02-28 | 2,451 | 2,466 | 2,438 | 2,466 | 2,300 | 2,466 |
| 2024-02-27 | 2,398 | 2,466 | 2,381 | 2,466 | 2,800 | 2,466 |
| 2024-02-26 | 2,399 | 2,400 | 2,375 | 2,398 | 3,800 | 2,398 |
| 2024-02-22 | 2,371 | 2,397 | 2,365 | 2,397 | 1,900 | 2,397 |
| 2024-02-21 | 2,377 | 2,377 | 2,375 | 2,375 | 3,000 | 2,375 |
| 2024-02-20 | 2,378 | 2,390 | 2,377 | 2,390 | 2,300 | 2,390 |
| 2024-02-19 | 2,399 | 2,399 | 2,378 | 2,378 | 2,300 | 2,378 |
| 2024-02-16 | 2,322 | 2,400 | 2,322 | 2,370 | 2,200 | 2,370 |
| 2024-02-15 | 2,365 | 2,392 | 2,301 | 2,363 | 4,500 | 2,363 |
| 2024-02-14 | 2,386 | 2,386 | 2,362 | 2,362 | 2,400 | 2,362 |
| 2024-02-13 | 2,400 | 2,400 | 2,350 | 2,386 | 3,500 | 2,386 |
| 2024-02-09 | 2,419 | 2,419 | 2,363 | 2,380 | 2,000 | 2,380 |
| 2024-02-08 | 2,449 | 2,449 | 2,405 | 2,428 | 1,500 | 2,428 |
| 2024-02-07 | 2,480 | 2,480 | 2,401 | 2,431 | 3,800 | 2,431 |
| 2024-02-06 | 2,463 | 2,491 | 2,451 | 2,469 | 4,900 | 2,469 |
| 2024-02-05 | 2,468 | 2,490 | 2,441 | 2,466 | 6,100 | 2,466 |
| 2024-02-02 | 2,398 | 2,421 | 2,368 | 2,420 | 2,500 | 2,420 |
| 2024-02-01 | 2,405 | 2,417 | 2,380 | 2,381 | 2,200 | 2,381 |
| 2024-01-31 | 2,313 | 2,406 | 2,313 | 2,399 | 11,500 | 2,399 |
| 2024-01-30 | 2,329 | 2,330 | 2,311 | 2,311 | 1,800 | 2,311 |
| 2024-01-29 | 2,329 | 2,329 | 2,305 | 2,326 | 3,200 | 2,326 |
| 2024-01-26 | 2,291 | 2,317 | 2,254 | 2,317 | 19,800 | 2,317 |
| 2024-01-25 | 2,319 | 2,330 | 2,285 | 2,328 | 11,800 | 2,328 |
| 2024-01-24 | 2,318 | 2,319 | 2,300 | 2,317 | 3,100 | 2,317 |
| 2024-01-23 | 2,315 | 2,325 | 2,297 | 2,297 | 7,100 | 2,297 |
| 2024-01-22 | 2,300 | 2,325 | 2,300 | 2,300 | 6,000 | 2,300 |
| 2024-01-19 | 2,272 | 2,302 | 2,272 | 2,298 | 2,200 | 2,298 |
| 2024-01-18 | 2,252 | 2,370 | 2,252 | 2,290 | 4,000 | 2,290 |
| 2024-01-17 | 2,260 | 2,278 | 2,260 | 2,270 | 1,600 | 2,270 |
| 2024-01-16 | 2,275 | 2,278 | 2,220 | 2,264 | 4,200 | 2,264 |
| 2024-01-15 | 2,299 | 2,329 | 2,216 | 2,296 | 7,800 | 2,296 |
| 2024-01-12 | 2,310 | 2,325 | 2,286 | 2,325 | 7,200 | 2,325 |
| 2024-01-11 | 2,334 | 2,350 | 2,306 | 2,308 | 11,100 | 2,308 |
| 2024-01-10 | 2,283 | 2,329 | 2,283 | 2,327 | 5,600 | 2,327 |
| 2024-01-09 | 2,315 | 2,339 | 2,286 | 2,332 | 10,100 | 2,332 |
| 2024-01-05 | 2,157 | 2,309 | 2,157 | 2,215 | 12,500 | 2,215 |
| 2024-01-04 | 2,139 | 2,165 | 2,111 | 2,157 | 2,600 | 2,157 |
分割・併合履歴 ： [2021-06-29]1株→2株 [2018-09-26]1株→0.1株
