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
2024-12-0629229729029272,000292
2024-12-0529429428828828,500288
2024-12-04297297285288139,000288
2024-12-0329729729429631,200296
2024-12-0229729829329457,100294
2024-11-2929829829529722,300297
2024-11-2829529829529533,800295
2024-11-27305306295295100,300295
2024-11-2630631130530525,100305
2024-11-2531531530630747,800307
2024-11-2230330630330317,300303
2024-11-2130330630230419,300304
2024-11-2030830830230249,600302
2024-11-1930830930430440,500304
2024-11-1831131230730928,500309
2024-11-1531831830731083,300310
2024-11-1432132632132132,400321
2024-11-1332532832432519,900325
2024-11-1233333432632721,000327
2024-11-1133633632833152,100331
2024-11-0833833833333648,000336
2024-11-0732634132633968,800339
2024-11-0632633632332689,900326
2024-11-05316335315329184,300329
2024-11-0130431130431154,300311
2024-10-3130130829930686,000306
2024-10-30312312298298327,700298
2024-10-2931331531031237,000312
2024-10-2832032031131772,300317
2024-10-2531431731131735,400317
2024-10-2431531531031328,200313
2024-10-2332232231131453,000314
2024-10-2232732731932325,100323
2024-10-2131832631632666,800326
2024-10-18330331312313201,000313
2024-10-1733133433133234,500332
2024-10-1633133733133638,700336
2024-10-1534034133333464,700334
2024-10-1133633833433424,300334
2024-10-1033934033333638,400336
2024-10-0934134133433769,300337
2024-10-0834034133333665,000336
2024-10-0734434534034532,000345
2024-10-0434034233934031,400340
2024-10-0334134133633930,100339
2024-10-0233633633333525,100335
2024-10-0133834033034044,600340
2024-09-3033734133233491,400334
2024-09-27356356340342182,900342
2024-09-26364364358364228,800364
2024-09-2535735935535645,400356
2024-09-2435936035235556,700355
2024-09-2036036535835944,800359
2024-09-1936436535535887,000358
2024-09-1835536135435935,900359
2024-09-1734535334435238,000352
2024-09-1334334834034022,700340
2024-09-1234034834034421,500344
2024-09-1135535633734072,400340
2024-09-1035336335335584,900355
2024-09-09330364330353143,600353
2024-09-0633433932833685,400336
2024-09-0533233932933447,900334
2024-09-0434234833333471,000334
2024-09-0334535234434959,400349
2024-09-02345349335342143,100342
2024-08-3033533532932937,700329
2024-08-2933433632833166,500331
2024-08-2833933933233637,000336
2024-08-2732933832933674,500336
2024-08-2632833032432943,800329
2024-08-2332632832332425,100324
2024-08-2232933032232745,500327
2024-08-2133033132532650,900326
2024-08-2032733232533151,500331
2024-08-1933433532232495,800324
2024-08-1633033432533481,000334
2024-08-1532933032133058,300330
2024-08-14337337323327119,300327
2024-08-13342346326334169,700334
2024-08-0935836535236042,700360
2024-08-0835336535035052,000350
2024-08-0733936533635954,700359
2024-08-06322353322339135,800339
2024-08-05352357304305198,200305
2024-08-02378379360360120,100360
2024-08-01397401383391102,200391
2024-07-3138839838539869,600398
2024-07-30398400386389276,000389
2024-07-2939840139639946,000399
2024-07-2639340239139541,400395
2024-07-2539540439239564,800395
2024-07-2440540739839979,800399
2024-07-2340841040640740,900407
2024-07-2241541640740763,800407
2024-07-1941342641342081,900420
2024-07-1841741841141264,100412
2024-07-1741742341742237,200422
2024-07-1643443741541766,500417
2024-07-1242744042643064,000430
2024-07-11416435415435159,200435
2024-07-10419425412413199,700413
2024-07-0941341740640660,600406
2024-07-0840642140641583,500415
2024-07-0541841940840863,600408
2024-07-0441942241341752,900417
2024-07-03431431415420100,700420
2024-07-02410432410425195,000425
2024-07-0140340440040324,400403
2024-06-2840140439940122,500401
2024-06-2740240740140331,600403
2024-06-2640040840040138,600401
2024-06-2539340439339948,200399
2024-06-2439540039439948,200399
2024-06-2139740439539865,500398
2024-06-2039039739039533,200395
2024-06-1939539639039315,400393
2024-06-1839339738939255,100392
2024-06-1740040039039466,400394
2024-06-14395408394402129,300402
2024-06-1339339839339458,700394
2024-06-1239339539339310,500393
2024-06-1139239739139346,500393
2024-06-1039239238439034,600390
2024-06-0739139238939137,500391
2024-06-0638639338639149,300391
2024-06-0538539238438656,400386
2024-06-0438439038339051,700390
2024-06-0337738537738586,700385
2024-05-31362375362374151,500374
2024-05-3035335835335636,200356
2024-05-2936336335435466,300354
2024-05-2836436736036090,400360
2024-05-2736136436036332,200363
2024-05-2435336235235928,600359
2024-05-2335236035035757,900357
2024-05-2235135635035358,000353
2024-05-21355356348351101,100351
2024-05-2036136335635974,700359
2024-05-1735336035235843,700358
2024-05-16350359345356130,000356
2024-05-15376376351351181,200351
2024-05-14390390370373369,200373
2024-05-13407409397408155,600408
2024-05-1039840039639933,000399
2024-05-0940440439439946,400399
2024-05-0840540639840069,900400
2024-05-0741241240540571,900405
2024-05-0240440640140631,200406
2024-05-0140140239740219,600402
2024-04-3039740239740124,200401
2024-04-26394397389395276,200395
2024-04-2540140339639733,700397
2024-04-2439840239740230,900402
2024-04-2340040239439759,500397
2024-04-2239539739239747,200397
2024-04-1939639638639183,600391
2024-04-1839040039040044,300400
2024-04-17397399388392117,100392
2024-04-16406406398399102,700399
2024-04-1541241240740993,100409
2024-04-1241941941341473,900414
2024-04-1141341941041978,900419
2024-04-1041942041541692,900416
2024-04-0942042241742161,800421
2024-04-08422422415420116,800420
2024-04-0542142441642266,900422
2024-04-0443043442542591,500425
2024-04-0342543042042974,800429
2024-04-0242742741742395,400423
2024-04-0143243242142291,300422
2024-03-2942042842042561,000425
2024-03-28422424414414119,800414
2024-03-27424433424429160,700429
2024-03-2643043342342386,800423
2024-03-2543443843043047,800430
2024-03-2243743742743357,900433
2024-03-2144044543243269,700432
2024-03-1943243942543760,900437
2024-03-1843243542442956,100429
2024-03-1542143742142971,500429
2024-03-1442542641942360,400423
2024-03-1342743441742347,400423
2024-03-1242042541442062,700420
2024-03-11425425413420114,000420
2024-03-0842543542542665,300426
2024-03-0743743742443094,100430
2024-03-06410440409440177,600440
2024-03-05406414405409127,700409
2024-03-04415415406407119,500407
2024-03-0141141340941278,200412
2024-02-29416417411411117,600411
2024-02-2841942441541996,200419
2024-02-2742842841541683,900416
2024-02-2642342542142359,100423
2024-02-2242242441541995,200419
2024-02-21425425414414142,000414
2024-02-20437437423427119,200427
2024-02-19449450432432201,900432
2024-02-16431447430446172,800446
2024-02-15456456425425384,200425
2024-02-14485485467480199,800480
2024-02-13475491472491136,800491
2024-02-09483491479480107,600480
2024-02-08494503481488172,200488
2024-02-07522523488491213,700491
2024-02-0652553152252249,600522
2024-02-05527532521526111,200526
2024-02-0252452951952579,500525
2024-02-01518532517521228,100521
2024-01-31534537519525161,800525
2024-01-30534543523535517,300535
2024-01-29524533523528120,700528
2024-01-26519522511520249,500520
2024-01-25525538517522262,600522
2024-01-24503527503525281,100525
2024-01-23489507488503167,800503
2024-01-22490493487489104,200489
2024-01-19494495487490148,400490
2024-01-1849250349149498,000494
2024-01-17499506494494130,500494
2024-01-16516516501503105,600503
2024-01-15493516493516257,600516
2024-01-12506510481485286,200485
2024-01-11526528511511188,400511
2024-01-10538542523523170,700523
2024-01-09536541524535140,600535
2024-01-05543548537538191,400538
2024-01-04511539504536256,100536

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