7455 (株)パリミキホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 303 | 306 | 303 | 303 | 17,300 | 303 |
| 2024-11-21 | 303 | 306 | 302 | 304 | 19,300 | 304 |
| 2024-11-20 | 308 | 308 | 302 | 302 | 49,600 | 302 |
| 2024-11-19 | 308 | 309 | 304 | 304 | 40,500 | 304 |
| 2024-11-18 | 311 | 312 | 307 | 309 | 28,500 | 309 |
| 2024-11-15 | 318 | 318 | 307 | 310 | 83,300 | 310 |
| 2024-11-14 | 321 | 326 | 321 | 321 | 32,400 | 321 |
| 2024-11-13 | 325 | 328 | 324 | 325 | 19,900 | 325 |
| 2024-11-12 | 333 | 334 | 326 | 327 | 21,000 | 327 |
| 2024-11-11 | 336 | 336 | 328 | 331 | 52,100 | 331 |
| 2024-11-08 | 338 | 338 | 333 | 336 | 48,000 | 336 |
| 2024-11-07 | 326 | 341 | 326 | 339 | 68,800 | 339 |
| 2024-11-06 | 326 | 336 | 323 | 326 | 89,900 | 326 |
| 2024-11-05 | 316 | 335 | 315 | 329 | 184,300 | 329 |
| 2024-11-01 | 304 | 311 | 304 | 311 | 54,300 | 311 |
| 2024-10-31 | 301 | 308 | 299 | 306 | 86,000 | 306 |
| 2024-10-30 | 312 | 312 | 298 | 298 | 327,700 | 298 |
| 2024-10-29 | 313 | 315 | 310 | 312 | 37,000 | 312 |
| 2024-10-28 | 320 | 320 | 311 | 317 | 72,300 | 317 |
| 2024-10-25 | 314 | 317 | 311 | 317 | 35,400 | 317 |
| 2024-10-24 | 315 | 315 | 310 | 313 | 28,200 | 313 |
| 2024-10-23 | 322 | 322 | 311 | 314 | 53,000 | 314 |
| 2024-10-22 | 327 | 327 | 319 | 323 | 25,100 | 323 |
| 2024-10-21 | 318 | 326 | 316 | 326 | 66,800 | 326 |
| 2024-10-18 | 330 | 331 | 312 | 313 | 201,000 | 313 |
| 2024-10-17 | 331 | 334 | 331 | 332 | 34,500 | 332 |
| 2024-10-16 | 331 | 337 | 331 | 336 | 38,700 | 336 |
| 2024-10-15 | 340 | 341 | 333 | 334 | 64,700 | 334 |
| 2024-10-11 | 336 | 338 | 334 | 334 | 24,300 | 334 |
| 2024-10-10 | 339 | 340 | 333 | 336 | 38,400 | 336 |
| 2024-10-09 | 341 | 341 | 334 | 337 | 69,300 | 337 |
| 2024-10-08 | 340 | 341 | 333 | 336 | 65,000 | 336 |
| 2024-10-07 | 344 | 345 | 340 | 345 | 32,000 | 345 |
| 2024-10-04 | 340 | 342 | 339 | 340 | 31,400 | 340 |
| 2024-10-03 | 341 | 341 | 336 | 339 | 30,100 | 339 |
| 2024-10-02 | 336 | 336 | 333 | 335 | 25,100 | 335 |
| 2024-10-01 | 338 | 340 | 330 | 340 | 44,600 | 340 |
| 2024-09-30 | 337 | 341 | 332 | 334 | 91,400 | 334 |
| 2024-09-27 | 356 | 356 | 340 | 342 | 182,900 | 342 |
| 2024-09-26 | 364 | 364 | 358 | 364 | 228,800 | 364 |
| 2024-09-25 | 357 | 359 | 355 | 356 | 45,400 | 356 |
| 2024-09-24 | 359 | 360 | 352 | 355 | 56,700 | 355 |
| 2024-09-20 | 360 | 365 | 358 | 359 | 44,800 | 359 |
| 2024-09-19 | 364 | 365 | 355 | 358 | 87,000 | 358 |
| 2024-09-18 | 355 | 361 | 354 | 359 | 35,900 | 359 |
| 2024-09-17 | 345 | 353 | 344 | 352 | 38,000 | 352 |
| 2024-09-13 | 343 | 348 | 340 | 340 | 22,700 | 340 |
| 2024-09-12 | 340 | 348 | 340 | 344 | 21,500 | 344 |
| 2024-09-11 | 355 | 356 | 337 | 340 | 72,400 | 340 |
| 2024-09-10 | 353 | 363 | 353 | 355 | 84,900 | 355 |
| 2024-09-09 | 330 | 364 | 330 | 353 | 143,600 | 353 |
| 2024-09-06 | 334 | 339 | 328 | 336 | 85,400 | 336 |
| 2024-09-05 | 332 | 339 | 329 | 334 | 47,900 | 334 |
| 2024-09-04 | 342 | 348 | 333 | 334 | 71,000 | 334 |
| 2024-09-03 | 345 | 352 | 344 | 349 | 59,400 | 349 |
| 2024-09-02 | 345 | 349 | 335 | 342 | 143,100 | 342 |
| 2024-08-30 | 335 | 335 | 329 | 329 | 37,700 | 329 |
| 2024-08-29 | 334 | 336 | 328 | 331 | 66,500 | 331 |
| 2024-08-28 | 339 | 339 | 332 | 336 | 37,000 | 336 |
| 2024-08-27 | 329 | 338 | 329 | 336 | 74,500 | 336 |
| 2024-08-26 | 328 | 330 | 324 | 329 | 43,800 | 329 |
| 2024-08-23 | 326 | 328 | 323 | 324 | 25,100 | 324 |
| 2024-08-22 | 329 | 330 | 322 | 327 | 45,500 | 327 |
| 2024-08-21 | 330 | 331 | 325 | 326 | 50,900 | 326 |
| 2024-08-20 | 327 | 332 | 325 | 331 | 51,500 | 331 |
| 2024-08-19 | 334 | 335 | 322 | 324 | 95,800 | 324 |
| 2024-08-16 | 330 | 334 | 325 | 334 | 81,000 | 334 |
| 2024-08-15 | 329 | 330 | 321 | 330 | 58,300 | 330 |
| 2024-08-14 | 337 | 337 | 323 | 327 | 119,300 | 327 |
| 2024-08-13 | 342 | 346 | 326 | 334 | 169,700 | 334 |
| 2024-08-09 | 358 | 365 | 352 | 360 | 42,700 | 360 |
| 2024-08-08 | 353 | 365 | 350 | 350 | 52,000 | 350 |
| 2024-08-07 | 339 | 365 | 336 | 359 | 54,700 | 359 |
| 2024-08-06 | 322 | 353 | 322 | 339 | 135,800 | 339 |
| 2024-08-05 | 352 | 357 | 304 | 305 | 198,200 | 305 |
| 2024-08-02 | 378 | 379 | 360 | 360 | 120,100 | 360 |
| 2024-08-01 | 397 | 401 | 383 | 391 | 102,200 | 391 |
| 2024-07-31 | 388 | 398 | 385 | 398 | 69,600 | 398 |
| 2024-07-30 | 398 | 400 | 386 | 389 | 276,000 | 389 |
| 2024-07-29 | 398 | 401 | 396 | 399 | 46,000 | 399 |
| 2024-07-26 | 393 | 402 | 391 | 395 | 41,400 | 395 |
| 2024-07-25 | 395 | 404 | 392 | 395 | 64,800 | 395 |
| 2024-07-24 | 405 | 407 | 398 | 399 | 79,800 | 399 |
| 2024-07-23 | 408 | 410 | 406 | 407 | 40,900 | 407 |
| 2024-07-22 | 415 | 416 | 407 | 407 | 63,800 | 407 |
| 2024-07-19 | 413 | 426 | 413 | 420 | 81,900 | 420 |
| 2024-07-18 | 417 | 418 | 411 | 412 | 64,100 | 412 |
| 2024-07-17 | 417 | 423 | 417 | 422 | 37,200 | 422 |
| 2024-07-16 | 434 | 437 | 415 | 417 | 66,500 | 417 |
| 2024-07-12 | 427 | 440 | 426 | 430 | 64,000 | 430 |
| 2024-07-11 | 416 | 435 | 415 | 435 | 159,200 | 435 |
| 2024-07-10 | 419 | 425 | 412 | 413 | 199,700 | 413 |
| 2024-07-09 | 413 | 417 | 406 | 406 | 60,600 | 406 |
| 2024-07-08 | 406 | 421 | 406 | 415 | 83,500 | 415 |
| 2024-07-05 | 418 | 419 | 408 | 408 | 63,600 | 408 |
| 2024-07-04 | 419 | 422 | 413 | 417 | 52,900 | 417 |
| 2024-07-03 | 431 | 431 | 415 | 420 | 100,700 | 420 |
| 2024-07-02 | 410 | 432 | 410 | 425 | 195,000 | 425 |
| 2024-07-01 | 403 | 404 | 400 | 403 | 24,400 | 403 |
| 2024-06-28 | 401 | 404 | 399 | 401 | 22,500 | 401 |
| 2024-06-27 | 402 | 407 | 401 | 403 | 31,600 | 403 |
| 2024-06-26 | 400 | 408 | 400 | 401 | 38,600 | 401 |
| 2024-06-25 | 393 | 404 | 393 | 399 | 48,200 | 399 |
| 2024-06-24 | 395 | 400 | 394 | 399 | 48,200 | 399 |
| 2024-06-21 | 397 | 404 | 395 | 398 | 65,500 | 398 |
| 2024-06-20 | 390 | 397 | 390 | 395 | 33,200 | 395 |
| 2024-06-19 | 395 | 396 | 390 | 393 | 15,400 | 393 |
| 2024-06-18 | 393 | 397 | 389 | 392 | 55,100 | 392 |
| 2024-06-17 | 400 | 400 | 390 | 394 | 66,400 | 394 |
| 2024-06-14 | 395 | 408 | 394 | 402 | 129,300 | 402 |
| 2024-06-13 | 393 | 398 | 393 | 394 | 58,700 | 394 |
| 2024-06-12 | 393 | 395 | 393 | 393 | 10,500 | 393 |
| 2024-06-11 | 392 | 397 | 391 | 393 | 46,500 | 393 |
| 2024-06-10 | 392 | 392 | 384 | 390 | 34,600 | 390 |
| 2024-06-07 | 391 | 392 | 389 | 391 | 37,500 | 391 |
| 2024-06-06 | 386 | 393 | 386 | 391 | 49,300 | 391 |
| 2024-06-05 | 385 | 392 | 384 | 386 | 56,400 | 386 |
| 2024-06-04 | 384 | 390 | 383 | 390 | 51,700 | 390 |
| 2024-06-03 | 377 | 385 | 377 | 385 | 86,700 | 385 |
| 2024-05-31 | 362 | 375 | 362 | 374 | 151,500 | 374 |
| 2024-05-30 | 353 | 358 | 353 | 356 | 36,200 | 356 |
| 2024-05-29 | 363 | 363 | 354 | 354 | 66,300 | 354 |
| 2024-05-28 | 364 | 367 | 360 | 360 | 90,400 | 360 |
| 2024-05-27 | 361 | 364 | 360 | 363 | 32,200 | 363 |
| 2024-05-24 | 353 | 362 | 352 | 359 | 28,600 | 359 |
| 2024-05-23 | 352 | 360 | 350 | 357 | 57,900 | 357 |
| 2024-05-22 | 351 | 356 | 350 | 353 | 58,000 | 353 |
| 2024-05-21 | 355 | 356 | 348 | 351 | 101,100 | 351 |
| 2024-05-20 | 361 | 363 | 356 | 359 | 74,700 | 359 |
| 2024-05-17 | 353 | 360 | 352 | 358 | 43,700 | 358 |
| 2024-05-16 | 350 | 359 | 345 | 356 | 130,000 | 356 |
| 2024-05-15 | 376 | 376 | 351 | 351 | 181,200 | 351 |
| 2024-05-14 | 390 | 390 | 370 | 373 | 369,200 | 373 |
| 2024-05-13 | 407 | 409 | 397 | 408 | 155,600 | 408 |
| 2024-05-10 | 398 | 400 | 396 | 399 | 33,000 | 399 |
| 2024-05-09 | 404 | 404 | 394 | 399 | 46,400 | 399 |
| 2024-05-08 | 405 | 406 | 398 | 400 | 69,900 | 400 |
| 2024-05-07 | 412 | 412 | 405 | 405 | 71,900 | 405 |
| 2024-05-02 | 404 | 406 | 401 | 406 | 31,200 | 406 |
| 2024-05-01 | 401 | 402 | 397 | 402 | 19,600 | 402 |
| 2024-04-30 | 397 | 402 | 397 | 401 | 24,200 | 401 |
| 2024-04-26 | 394 | 397 | 389 | 395 | 276,200 | 395 |
| 2024-04-25 | 401 | 403 | 396 | 397 | 33,700 | 397 |
| 2024-04-24 | 398 | 402 | 397 | 402 | 30,900 | 402 |
| 2024-04-23 | 400 | 402 | 394 | 397 | 59,500 | 397 |
| 2024-04-22 | 395 | 397 | 392 | 397 | 47,200 | 397 |
| 2024-04-19 | 396 | 396 | 386 | 391 | 83,600 | 391 |
| 2024-04-18 | 390 | 400 | 390 | 400 | 44,300 | 400 |
| 2024-04-17 | 397 | 399 | 388 | 392 | 117,100 | 392 |
| 2024-04-16 | 406 | 406 | 398 | 399 | 102,700 | 399 |
| 2024-04-15 | 412 | 412 | 407 | 409 | 93,100 | 409 |
| 2024-04-12 | 419 | 419 | 413 | 414 | 73,900 | 414 |
| 2024-04-11 | 413 | 419 | 410 | 419 | 78,900 | 419 |
| 2024-04-10 | 419 | 420 | 415 | 416 | 92,900 | 416 |
| 2024-04-09 | 420 | 422 | 417 | 421 | 61,800 | 421 |
| 2024-04-08 | 422 | 422 | 415 | 420 | 116,800 | 420 |
| 2024-04-05 | 421 | 424 | 416 | 422 | 66,900 | 422 |
| 2024-04-04 | 430 | 434 | 425 | 425 | 91,500 | 425 |
| 2024-04-03 | 425 | 430 | 420 | 429 | 74,800 | 429 |
| 2024-04-02 | 427 | 427 | 417 | 423 | 95,400 | 423 |
| 2024-04-01 | 432 | 432 | 421 | 422 | 91,300 | 422 |
| 2024-03-29 | 420 | 428 | 420 | 425 | 61,000 | 425 |
| 2024-03-28 | 422 | 424 | 414 | 414 | 119,800 | 414 |
| 2024-03-27 | 424 | 433 | 424 | 429 | 160,700 | 429 |
| 2024-03-26 | 430 | 433 | 423 | 423 | 86,800 | 423 |
| 2024-03-25 | 434 | 438 | 430 | 430 | 47,800 | 430 |
| 2024-03-22 | 437 | 437 | 427 | 433 | 57,900 | 433 |
| 2024-03-21 | 440 | 445 | 432 | 432 | 69,700 | 432 |
| 2024-03-19 | 432 | 439 | 425 | 437 | 60,900 | 437 |
| 2024-03-18 | 432 | 435 | 424 | 429 | 56,100 | 429 |
| 2024-03-15 | 421 | 437 | 421 | 429 | 71,500 | 429 |
| 2024-03-14 | 425 | 426 | 419 | 423 | 60,400 | 423 |
| 2024-03-13 | 427 | 434 | 417 | 423 | 47,400 | 423 |
| 2024-03-12 | 420 | 425 | 414 | 420 | 62,700 | 420 |
| 2024-03-11 | 425 | 425 | 413 | 420 | 114,000 | 420 |
| 2024-03-08 | 425 | 435 | 425 | 426 | 65,300 | 426 |
| 2024-03-07 | 437 | 437 | 424 | 430 | 94,100 | 430 |
| 2024-03-06 | 410 | 440 | 409 | 440 | 177,600 | 440 |
| 2024-03-05 | 406 | 414 | 405 | 409 | 127,700 | 409 |
| 2024-03-04 | 415 | 415 | 406 | 407 | 119,500 | 407 |
| 2024-03-01 | 411 | 413 | 409 | 412 | 78,200 | 412 |
| 2024-02-29 | 416 | 417 | 411 | 411 | 117,600 | 411 |
| 2024-02-28 | 419 | 424 | 415 | 419 | 96,200 | 419 |
| 2024-02-27 | 428 | 428 | 415 | 416 | 83,900 | 416 |
| 2024-02-26 | 423 | 425 | 421 | 423 | 59,100 | 423 |
| 2024-02-22 | 422 | 424 | 415 | 419 | 95,200 | 419 |
| 2024-02-21 | 425 | 425 | 414 | 414 | 142,000 | 414 |
| 2024-02-20 | 437 | 437 | 423 | 427 | 119,200 | 427 |
| 2024-02-19 | 449 | 450 | 432 | 432 | 201,900 | 432 |
| 2024-02-16 | 431 | 447 | 430 | 446 | 172,800 | 446 |
| 2024-02-15 | 456 | 456 | 425 | 425 | 384,200 | 425 |
| 2024-02-14 | 485 | 485 | 467 | 480 | 199,800 | 480 |
| 2024-02-13 | 475 | 491 | 472 | 491 | 136,800 | 491 |
| 2024-02-09 | 483 | 491 | 479 | 480 | 107,600 | 480 |
| 2024-02-08 | 494 | 503 | 481 | 488 | 172,200 | 488 |
| 2024-02-07 | 522 | 523 | 488 | 491 | 213,700 | 491 |
| 2024-02-06 | 525 | 531 | 522 | 522 | 49,600 | 522 |
| 2024-02-05 | 527 | 532 | 521 | 526 | 111,200 | 526 |
| 2024-02-02 | 524 | 529 | 519 | 525 | 79,500 | 525 |
| 2024-02-01 | 518 | 532 | 517 | 521 | 228,100 | 521 |
| 2024-01-31 | 534 | 537 | 519 | 525 | 161,800 | 525 |
| 2024-01-30 | 534 | 543 | 523 | 535 | 517,300 | 535 |
| 2024-01-29 | 524 | 533 | 523 | 528 | 120,700 | 528 |
| 2024-01-26 | 519 | 522 | 511 | 520 | 249,500 | 520 |
| 2024-01-25 | 525 | 538 | 517 | 522 | 262,600 | 522 |
| 2024-01-24 | 503 | 527 | 503 | 525 | 281,100 | 525 |
| 2024-01-23 | 489 | 507 | 488 | 503 | 167,800 | 503 |
| 2024-01-22 | 490 | 493 | 487 | 489 | 104,200 | 489 |
| 2024-01-19 | 494 | 495 | 487 | 490 | 148,400 | 490 |
| 2024-01-18 | 492 | 503 | 491 | 494 | 98,000 | 494 |
| 2024-01-17 | 499 | 506 | 494 | 494 | 130,500 | 494 |
| 2024-01-16 | 516 | 516 | 501 | 503 | 105,600 | 503 |
| 2024-01-15 | 493 | 516 | 493 | 516 | 257,600 | 516 |
| 2024-01-12 | 506 | 510 | 481 | 485 | 286,200 | 485 |
| 2024-01-11 | 526 | 528 | 511 | 511 | 188,400 | 511 |
| 2024-01-10 | 538 | 542 | 523 | 523 | 170,700 | 523 |
| 2024-01-09 | 536 | 541 | 524 | 535 | 140,600 | 535 |
| 2024-01-05 | 543 | 548 | 537 | 538 | 191,400 | 538 |
| 2024-01-04 | 511 | 539 | 504 | 536 | 256,100 | 536 |
分割・併合履歴 ： [2001-03-27]1株→1.1株 [2000-03-28]1株→1.3株 [1999-03-26]1株→1.1株 [1998-02-24]1株→1.2株 [1997-02-25]1株→1.1株 [1996-02-26]1株→1.1株
