7455 (株)パリミキホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 270 | 271 | 256 | 262 | 74,800 | 262 |
| 2025-04-03 | 274 | 274 | 268 | 270 | 40,600 | 270 |
| 2025-04-02 | 279 | 279 | 273 | 275 | 43,100 | 275 |
| 2025-04-01 | 283 | 283 | 275 | 276 | 101,300 | 276 |
| 2025-03-31 | 286 | 288 | 281 | 281 | 47,100 | 281 |
| 2025-03-28 | 282 | 299 | 282 | 285 | 69,500 | 285 |
| 2025-03-27 | 300 | 301 | 298 | 301 | 30,400 | 301 |
| 2025-03-26 | 298 | 301 | 297 | 300 | 36,500 | 300 |
| 2025-03-25 | 294 | 297 | 294 | 297 | 14,500 | 297 |
| 2025-03-24 | 295 | 296 | 291 | 291 | 34,400 | 291 |
| 2025-03-21 | 294 | 299 | 292 | 295 | 53,600 | 295 |
| 2025-03-19 | 291 | 294 | 290 | 291 | 13,100 | 291 |
| 2025-03-18 | 289 | 292 | 289 | 291 | 10,100 | 291 |
| 2025-03-17 | 294 | 294 | 287 | 290 | 18,400 | 290 |
| 2025-03-14 | 288 | 292 | 288 | 288 | 22,100 | 288 |
| 2025-03-13 | 289 | 292 | 288 | 288 | 8,700 | 288 |
| 2025-03-12 | 286 | 289 | 285 | 286 | 25,800 | 286 |
| 2025-03-11 | 285 | 290 | 280 | 283 | 48,200 | 283 |
| 2025-03-10 | 289 | 289 | 285 | 287 | 33,400 | 287 |
| 2025-03-07 | 286 | 289 | 284 | 289 | 36,500 | 289 |
| 2025-03-06 | 283 | 284 | 280 | 284 | 40,300 | 284 |
| 2025-03-05 | 281 | 281 | 277 | 279 | 24,900 | 279 |
| 2025-03-04 | 278 | 280 | 276 | 278 | 39,900 | 278 |
| 2025-03-03 | 279 | 281 | 278 | 279 | 22,700 | 279 |
| 2025-02-28 | 280 | 281 | 277 | 277 | 32,300 | 277 |
| 2025-02-27 | 278 | 281 | 277 | 280 | 28,300 | 280 |
| 2025-02-26 | 280 | 280 | 275 | 276 | 32,200 | 276 |
| 2025-02-25 | 280 | 281 | 278 | 280 | 38,700 | 280 |
| 2025-02-21 | 280 | 281 | 278 | 278 | 41,800 | 278 |
| 2025-02-20 | 283 | 283 | 280 | 280 | 21,000 | 280 |
| 2025-02-19 | 287 | 291 | 280 | 282 | 74,400 | 282 |
| 2025-02-18 | 292 | 294 | 286 | 287 | 35,500 | 287 |
| 2025-02-17 | 285 | 295 | 285 | 288 | 113,400 | 288 |
| 2025-02-14 | 286 | 291 | 286 | 289 | 22,500 | 289 |
| 2025-02-13 | 288 | 290 | 287 | 287 | 24,500 | 287 |
| 2025-02-12 | 295 | 295 | 287 | 288 | 21,100 | 288 |
| 2025-02-10 | 291 | 294 | 290 | 293 | 18,500 | 293 |
| 2025-02-07 | 291 | 294 | 289 | 290 | 19,400 | 290 |
| 2025-02-06 | 286 | 291 | 286 | 289 | 34,700 | 289 |
| 2025-02-05 | 286 | 292 | 283 | 283 | 44,300 | 283 |
| 2025-02-04 | 293 | 293 | 286 | 286 | 33,700 | 286 |
| 2025-02-03 | 285 | 291 | 282 | 286 | 60,400 | 286 |
| 2025-01-31 | 292 | 292 | 285 | 285 | 117,300 | 285 |
| 2025-01-30 | 298 | 300 | 287 | 287 | 470,000 | 287 |
| 2025-01-29 | 305 | 305 | 299 | 299 | 34,400 | 299 |
| 2025-01-28 | 308 | 308 | 298 | 303 | 57,900 | 303 |
| 2025-01-27 | 302 | 315 | 300 | 307 | 73,800 | 307 |
| 2025-01-24 | 298 | 304 | 297 | 303 | 49,700 | 303 |
| 2025-01-23 | 295 | 302 | 295 | 301 | 55,800 | 301 |
| 2025-01-22 | 281 | 299 | 281 | 296 | 97,900 | 296 |
| 2025-01-21 | 286 | 286 | 280 | 281 | 42,300 | 281 |
| 2025-01-20 | 278 | 289 | 275 | 286 | 75,400 | 286 |
| 2025-01-17 | 281 | 281 | 275 | 278 | 91,400 | 278 |
| 2025-01-16 | 287 | 288 | 282 | 283 | 101,600 | 283 |
| 2025-01-15 | 293 | 294 | 287 | 288 | 43,500 | 288 |
| 2025-01-14 | 294 | 295 | 291 | 294 | 42,500 | 294 |
| 2025-01-10 | 294 | 295 | 292 | 293 | 20,300 | 293 |
| 2025-01-09 | 301 | 301 | 294 | 294 | 47,800 | 294 |
| 2025-01-08 | 304 | 305 | 298 | 298 | 45,500 | 298 |
| 2025-01-07 | 303 | 303 | 297 | 300 | 47,500 | 300 |
| 2025-01-06 | 307 | 309 | 301 | 301 | 48,200 | 301 |
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