4809 パラカ(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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,070 | 2,080 | 2,058 | 2,076 | 32,000 | 2,076 |
| 2024-05-01 | 2,043 | 2,070 | 2,029 | 2,064 | 35,900 | 2,064 |
| 2024-04-30 | 2,009 | 2,046 | 2,004 | 2,046 | 32,500 | 2,046 |
| 2024-04-26 | 1,969 | 2,017 | 1,969 | 2,008 | 90,700 | 2,008 |
| 2024-04-25 | 1,958 | 1,980 | 1,951 | 1,969 | 18,200 | 1,969 |
| 2024-04-24 | 1,959 | 1,966 | 1,956 | 1,958 | 19,000 | 1,958 |
| 2024-04-23 | 1,960 | 1,968 | 1,952 | 1,958 | 15,400 | 1,958 |
| 2024-04-22 | 1,946 | 1,954 | 1,933 | 1,951 | 12,100 | 1,951 |
| 2024-04-19 | 1,950 | 1,951 | 1,922 | 1,930 | 22,600 | 1,930 |
| 2024-04-18 | 1,950 | 1,969 | 1,945 | 1,959 | 8,000 | 1,959 |
| 2024-04-17 | 1,980 | 1,980 | 1,942 | 1,945 | 18,700 | 1,945 |
| 2024-04-16 | 1,962 | 1,985 | 1,957 | 1,980 | 27,900 | 1,980 |
| 2024-04-15 | 1,971 | 1,989 | 1,965 | 1,980 | 20,700 | 1,980 |
| 2024-04-12 | 1,971 | 1,984 | 1,964 | 1,979 | 22,000 | 1,979 |
| 2024-04-11 | 1,961 | 1,976 | 1,956 | 1,970 | 11,600 | 1,970 |
| 2024-04-10 | 1,982 | 1,990 | 1,966 | 1,970 | 15,600 | 1,970 |
| 2024-04-09 | 1,980 | 1,987 | 1,971 | 1,983 | 15,800 | 1,983 |
| 2024-04-08 | 1,971 | 1,983 | 1,961 | 1,979 | 17,800 | 1,979 |
| 2024-04-05 | 1,964 | 1,982 | 1,962 | 1,970 | 7,200 | 1,970 |
| 2024-04-04 | 1,966 | 1,984 | 1,959 | 1,978 | 18,900 | 1,978 |
| 2024-04-03 | 1,977 | 1,982 | 1,953 | 1,965 | 17,700 | 1,965 |
| 2024-04-02 | 1,993 | 1,999 | 1,964 | 1,977 | 17,900 | 1,977 |
| 2024-04-01 | 2,020 | 2,020 | 1,976 | 1,993 | 14,900 | 1,993 |
| 2024-03-29 | 1,980 | 2,018 | 1,980 | 2,017 | 17,400 | 2,017 |
| 2024-03-28 | 1,989 | 2,003 | 1,977 | 1,990 | 27,300 | 1,990 |
| 2024-03-27 | 1,992 | 1,999 | 1,989 | 1,990 | 20,700 | 1,990 |
| 2024-03-26 | 1,959 | 1,993 | 1,959 | 1,993 | 22,400 | 1,993 |
| 2024-03-25 | 2,000 | 2,018 | 1,983 | 1,983 | 29,200 | 1,983 |
| 2024-03-22 | 1,995 | 2,005 | 1,981 | 2,005 | 24,200 | 2,005 |
| 2024-03-21 | 1,994 | 2,005 | 1,986 | 1,995 | 26,000 | 1,995 |
| 2024-03-19 | 1,953 | 1,991 | 1,950 | 1,983 | 28,300 | 1,983 |
| 2024-03-18 | 1,959 | 1,968 | 1,950 | 1,960 | 13,200 | 1,960 |
| 2024-03-15 | 1,957 | 1,961 | 1,940 | 1,959 | 12,000 | 1,959 |
| 2024-03-14 | 1,939 | 1,947 | 1,931 | 1,941 | 7,800 | 1,941 |
| 2024-03-13 | 1,955 | 1,965 | 1,934 | 1,945 | 9,300 | 1,945 |
| 2024-03-12 | 1,926 | 1,954 | 1,926 | 1,954 | 11,200 | 1,954 |
| 2024-03-11 | 1,938 | 1,947 | 1,926 | 1,936 | 17,100 | 1,936 |
| 2024-03-08 | 1,915 | 1,948 | 1,915 | 1,947 | 15,600 | 1,947 |
| 2024-03-07 | 1,928 | 1,928 | 1,919 | 1,921 | 9,200 | 1,921 |
| 2024-03-06 | 1,911 | 1,940 | 1,911 | 1,920 | 7,000 | 1,920 |
| 2024-03-05 | 1,915 | 1,932 | 1,915 | 1,920 | 7,900 | 1,920 |
| 2024-03-04 | 1,921 | 1,947 | 1,915 | 1,915 | 19,200 | 1,915 |
| 2024-03-01 | 1,930 | 1,938 | 1,907 | 1,930 | 20,100 | 1,930 |
| 2024-02-29 | 1,956 | 1,960 | 1,929 | 1,929 | 30,400 | 1,929 |
| 2024-02-28 | 1,947 | 1,973 | 1,947 | 1,956 | 13,600 | 1,956 |
| 2024-02-27 | 1,957 | 1,963 | 1,940 | 1,953 | 11,800 | 1,953 |
| 2024-02-26 | 1,965 | 1,974 | 1,954 | 1,965 | 15,200 | 1,965 |
| 2024-02-22 | 1,954 | 1,965 | 1,949 | 1,964 | 13,100 | 1,964 |
| 2024-02-21 | 1,974 | 1,983 | 1,956 | 1,960 | 10,000 | 1,960 |
| 2024-02-20 | 1,978 | 1,994 | 1,960 | 1,974 | 19,400 | 1,974 |
| 2024-02-19 | 1,940 | 1,958 | 1,929 | 1,955 | 12,800 | 1,955 |
| 2024-02-16 | 1,916 | 1,940 | 1,916 | 1,930 | 21,100 | 1,930 |
| 2024-02-15 | 1,918 | 1,930 | 1,916 | 1,916 | 15,500 | 1,916 |
| 2024-02-14 | 1,930 | 1,937 | 1,909 | 1,918 | 61,800 | 1,918 |
| 2024-02-13 | 1,880 | 1,946 | 1,880 | 1,941 | 53,400 | 1,941 |
| 2024-02-09 | 1,875 | 1,895 | 1,855 | 1,879 | 40,000 | 1,879 |
| 2024-02-08 | 1,878 | 1,913 | 1,860 | 1,896 | 136,200 | 1,896 |
| 2024-02-07 | 1,924 | 2,050 | 1,923 | 2,005 | 160,600 | 2,005 |
| 2024-02-06 | 1,936 | 1,936 | 1,913 | 1,913 | 9,000 | 1,913 |
| 2024-02-05 | 1,931 | 1,939 | 1,923 | 1,935 | 7,900 | 1,935 |
| 2024-02-02 | 1,921 | 1,938 | 1,907 | 1,929 | 9,100 | 1,929 |
| 2024-02-01 | 1,945 | 1,962 | 1,890 | 1,921 | 61,800 | 1,921 |
| 2024-01-31 | 1,939 | 1,980 | 1,936 | 1,954 | 25,700 | 1,954 |
| 2024-01-30 | 1,936 | 1,962 | 1,936 | 1,939 | 15,800 | 1,939 |
| 2024-01-29 | 1,911 | 1,944 | 1,911 | 1,936 | 8,100 | 1,936 |
| 2024-01-26 | 1,942 | 1,942 | 1,906 | 1,911 | 25,700 | 1,911 |
| 2024-01-25 | 1,952 | 1,952 | 1,930 | 1,946 | 19,900 | 1,946 |
| 2024-01-24 | 1,942 | 1,943 | 1,924 | 1,928 | 9,100 | 1,928 |
| 2024-01-23 | 1,933 | 1,969 | 1,933 | 1,942 | 10,800 | 1,942 |
| 2024-01-22 | 1,944 | 1,950 | 1,929 | 1,933 | 8,600 | 1,933 |
| 2024-01-19 | 1,947 | 1,947 | 1,917 | 1,918 | 9,800 | 1,918 |
| 2024-01-18 | 1,938 | 1,938 | 1,913 | 1,930 | 11,000 | 1,930 |
| 2024-01-17 | 1,935 | 1,952 | 1,917 | 1,918 | 10,200 | 1,918 |
| 2024-01-16 | 1,957 | 1,957 | 1,927 | 1,927 | 6,900 | 1,927 |
| 2024-01-15 | 1,937 | 1,959 | 1,937 | 1,955 | 9,500 | 1,955 |
| 2024-01-12 | 1,953 | 1,953 | 1,927 | 1,937 | 10,900 | 1,937 |
| 2024-01-11 | 1,943 | 1,953 | 1,943 | 1,953 | 6,500 | 1,953 |
| 2024-01-10 | 1,934 | 1,952 | 1,934 | 1,941 | 7,300 | 1,941 |
| 2024-01-09 | 1,947 | 1,969 | 1,941 | 1,951 | 9,200 | 1,951 |
| 2024-01-05 | 1,965 | 1,968 | 1,946 | 1,947 | 9,900 | 1,947 |
| 2024-01-04 | 1,935 | 1,960 | 1,932 | 1,960 | 10,700 | 1,960 |
分割・併合履歴 ： [2013-09-26]1株→200株 [2005-02-23]1株→3株
