4809 パラカ(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 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 1,732 | 1,760 | 1,722 | 1,749 | 32,300 | 1,749 |
| 2025-04-02 | 1,809 | 1,810 | 1,785 | 1,785 | 35,700 | 1,785 |
| 2025-04-01 | 1,817 | 1,825 | 1,804 | 1,804 | 19,700 | 1,804 |
| 2025-03-31 | 1,837 | 1,837 | 1,803 | 1,807 | 25,100 | 1,807 |
| 2025-03-28 | 1,870 | 1,870 | 1,838 | 1,852 | 27,200 | 1,852 |
| 2025-03-27 | 1,836 | 1,854 | 1,831 | 1,854 | 19,600 | 1,854 |
| 2025-03-26 | 1,823 | 1,841 | 1,823 | 1,836 | 14,200 | 1,836 |
| 2025-03-25 | 1,822 | 1,833 | 1,813 | 1,823 | 12,800 | 1,823 |
| 2025-03-24 | 1,823 | 1,831 | 1,816 | 1,820 | 6,600 | 1,820 |
| 2025-03-21 | 1,822 | 1,829 | 1,817 | 1,820 | 10,300 | 1,820 |
| 2025-03-19 | 1,834 | 1,836 | 1,821 | 1,822 | 8,800 | 1,822 |
| 2025-03-18 | 1,832 | 1,844 | 1,831 | 1,834 | 11,700 | 1,834 |
| 2025-03-17 | 1,844 | 1,844 | 1,822 | 1,833 | 11,100 | 1,833 |
| 2025-03-14 | 1,812 | 1,830 | 1,812 | 1,827 | 11,600 | 1,827 |
| 2025-03-13 | 1,814 | 1,824 | 1,810 | 1,812 | 6,000 | 1,812 |
| 2025-03-12 | 1,820 | 1,826 | 1,814 | 1,822 | 7,100 | 1,822 |
| 2025-03-11 | 1,816 | 1,820 | 1,786 | 1,819 | 16,400 | 1,819 |
| 2025-03-10 | 1,824 | 1,851 | 1,824 | 1,840 | 12,600 | 1,840 |
| 2025-03-07 | 1,845 | 1,862 | 1,819 | 1,831 | 13,700 | 1,831 |
| 2025-03-06 | 1,869 | 1,869 | 1,851 | 1,862 | 9,200 | 1,862 |
| 2025-03-05 | 1,846 | 1,856 | 1,831 | 1,847 | 21,400 | 1,847 |
| 2025-03-04 | 1,827 | 1,850 | 1,825 | 1,838 | 16,000 | 1,838 |
| 2025-03-03 | 1,817 | 1,843 | 1,800 | 1,833 | 18,800 | 1,833 |
| 2025-02-28 | 1,800 | 1,804 | 1,780 | 1,786 | 16,100 | 1,786 |
| 2025-02-27 | 1,794 | 1,812 | 1,794 | 1,802 | 13,600 | 1,802 |
| 2025-02-26 | 1,795 | 1,796 | 1,777 | 1,790 | 20,800 | 1,790 |
| 2025-02-25 | 1,797 | 1,816 | 1,797 | 1,800 | 11,200 | 1,800 |
| 2025-02-21 | 1,803 | 1,810 | 1,793 | 1,810 | 18,800 | 1,810 |
| 2025-02-20 | 1,832 | 1,832 | 1,801 | 1,803 | 29,500 | 1,803 |
| 2025-02-19 | 1,840 | 1,852 | 1,831 | 1,837 | 13,000 | 1,837 |
| 2025-02-18 | 1,840 | 1,867 | 1,835 | 1,850 | 12,700 | 1,850 |
| 2025-02-17 | 1,828 | 1,862 | 1,828 | 1,851 | 17,400 | 1,851 |
| 2025-02-14 | 1,847 | 1,854 | 1,836 | 1,836 | 8,500 | 1,836 |
| 2025-02-13 | 1,838 | 1,857 | 1,833 | 1,846 | 17,400 | 1,846 |
| 2025-02-12 | 1,838 | 1,847 | 1,811 | 1,821 | 36,200 | 1,821 |
| 2025-02-10 | 1,831 | 1,871 | 1,830 | 1,838 | 52,200 | 1,838 |
| 2025-02-07 | 1,875 | 1,917 | 1,870 | 1,911 | 28,100 | 1,911 |
| 2025-02-06 | 1,858 | 1,877 | 1,853 | 1,865 | 10,400 | 1,865 |
| 2025-02-05 | 1,837 | 1,857 | 1,837 | 1,852 | 17,200 | 1,852 |
| 2025-02-04 | 1,823 | 1,839 | 1,817 | 1,829 | 13,900 | 1,829 |
| 2025-02-03 | 1,831 | 1,834 | 1,820 | 1,823 | 17,200 | 1,823 |
| 2025-01-31 | 1,851 | 1,858 | 1,835 | 1,847 | 12,400 | 1,847 |
| 2025-01-30 | 1,843 | 1,869 | 1,840 | 1,860 | 13,500 | 1,860 |
| 2025-01-29 | 1,864 | 1,879 | 1,856 | 1,858 | 13,900 | 1,858 |
| 2025-01-28 | 1,829 | 1,881 | 1,829 | 1,868 | 25,800 | 1,868 |
| 2025-01-27 | 1,840 | 1,851 | 1,825 | 1,846 | 18,700 | 1,846 |
| 2025-01-24 | 1,807 | 1,828 | 1,803 | 1,810 | 13,800 | 1,810 |
| 2025-01-23 | 1,818 | 1,827 | 1,805 | 1,806 | 14,600 | 1,806 |
| 2025-01-22 | 1,838 | 1,838 | 1,813 | 1,822 | 19,900 | 1,822 |
| 2025-01-21 | 1,835 | 1,842 | 1,817 | 1,827 | 24,200 | 1,827 |
| 2025-01-20 | 1,833 | 1,837 | 1,821 | 1,829 | 20,600 | 1,829 |
| 2025-01-17 | 1,849 | 1,854 | 1,816 | 1,823 | 21,700 | 1,823 |
| 2025-01-16 | 1,863 | 1,866 | 1,845 | 1,851 | 20,800 | 1,851 |
| 2025-01-15 | 1,850 | 1,861 | 1,836 | 1,847 | 15,800 | 1,847 |
| 2025-01-14 | 1,834 | 1,847 | 1,822 | 1,839 | 24,100 | 1,839 |
| 2025-01-10 | 1,845 | 1,858 | 1,833 | 1,834 | 18,500 | 1,834 |
| 2025-01-09 | 1,873 | 1,894 | 1,848 | 1,848 | 15,900 | 1,848 |
| 2025-01-08 | 1,874 | 1,894 | 1,865 | 1,873 | 19,500 | 1,873 |
| 2025-01-07 | 1,845 | 1,883 | 1,845 | 1,871 | 18,800 | 1,871 |
| 2025-01-06 | 1,850 | 1,860 | 1,827 | 1,843 | 22,000 | 1,843 |
分割・併合履歴 ： [2013-09-26]1株→200株 [2005-02-23]1株→3株