7455 (株)パリミキホールディングスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	475	477	474	475	37,900	475
2017-12-28	475	477	475	477	22,200	477
2017-12-27	473	476	473	476	18,900	476
2017-12-26	471	473	470	473	53,400	473
2017-12-25	472	473	471	472	27,600	472
2017-12-22	471	473	471	472	40,500	472
2017-12-21	473	473	471	471	25,600	471
2017-12-20	472	474	471	473	28,000	473
2017-12-19	475	476	471	471	40,500	471
2017-12-18	479	479	473	474	47,300	474
2017-12-15	479	479	476	479	51,100	479
2017-12-14	477	479	476	479	65,200	479
2017-12-13	478	478	476	477	17,000	477
2017-12-12	476	478	475	477	34,800	477
2017-12-11	477	477	476	477	18,700	477
2017-12-08	474	477	474	477	36,900	477
2017-12-07	475	477	475	476	26,200	476
2017-12-06	477	477	474	475	41,900	475
2017-12-05	476	477	475	477	45,000	477
2017-12-04	474	475	474	475	29,000	475
2017-12-01	474	475	472	472	39,700	472
2017-11-30	473	474	472	473	26,700	473
2017-11-29	473	474	472	474	15,400	474
2017-11-28	471	474	471	472	28,200	472
2017-11-27	471	472	470	471	20,400	471
2017-11-24	470	474	469	469	26,900	469
2017-11-22	470	471	469	470	22,800	470
2017-11-21	473	473	469	470	24,600	470
2017-11-20	470	473	470	472	22,400	472
2017-11-17	472	473	470	470	42,200	470
2017-11-16	473	473	471	472	22,800	472
2017-11-15	480	480	473	473	37,300	473
2017-11-13	474	476	472	475	31,000	475
2017-11-10	473	474	472	474	28,800	474
2017-11-09	474	475	472	475	35,500	475
2017-11-08	471	474	470	474	38,300	474
2017-11-07	471	473	471	473	14,600	473
2017-11-06	475	475	471	472	19,100	472
2017-11-02	474	474	472	473	11,800	473
2017-11-01	475	475	473	474	17,400	474
2017-10-31	474	475	471	473	32,500	473
2017-10-30	473	475	472	475	47,800	475
2017-10-27	472	473	472	472	11,100	472
2017-10-26	470	473	470	472	34,500	472
2017-10-25	471	473	471	473	13,600	473
2017-10-24	472	473	472	472	9,800	472
2017-10-23	472	473	471	473	12,100	473
2017-10-20	470	472	470	470	16,200	470
2017-10-19	472	472	470	471	13,000	471
2017-10-18	472	473	470	471	19,100	471
2017-10-17	473	473	471	473	16,000	473
2017-10-16	474	474	472	473	26,700	473
2017-10-13	474	475	472	472	26,400	472
2017-10-12	474	475	474	475	11,800	475
2017-10-11	475	477	473	477	19,700	477
2017-10-10	476	476	474	476	15,000	476
2017-10-06	478	479	476	477	19,300	477
2017-10-05	479	479	477	478	11,700	478
2017-10-04	480	480	478	480	11,800	480
2017-10-03	484	484	476	479	26,100	479
2017-10-02	480	481	478	481	24,300	481
2017-09-29	481	485	480	481	44,900	481
2017-09-28	481	483	478	483	22,700	483
2017-09-27	476	482	474	482	34,800	482
2017-09-26	480	483	479	483	58,800	483
2017-09-25	477	484	477	482	55,200	482
2017-09-22	477	478	476	477	16,000	477
2017-09-21	477	479	476	477	14,600	477
2017-09-20	479	479	474	478	31,800	478
2017-09-19	479	482	476	481	53,500	481
2017-09-15	477	478	476	476	16,700	476
2017-09-14	478	479	476	477	9,300	477
2017-09-13	476	478	476	478	5,700	478
2017-09-12	477	478	474	476	17,800	476
2017-09-11	478	479	474	476	20,200	476
2017-09-08	474	477	474	476	37,200	476
2017-09-07	481	482	478	478	13,700	478
2017-09-06	476	481	475	480	12,100	480
2017-09-05	482	482	474	475	21,100	475
2017-09-04	484	484	480	483	19,900	483
2017-09-01	484	484	481	484	22,500	484
2017-08-31	483	484	482	484	13,900	484
2017-08-30	482	484	480	484	26,800	484
2017-08-29	483	483	481	482	18,500	482
2017-08-28	480	483	479	483	43,500	483
2017-08-25	480	481	480	481	18,100	481
2017-08-24	481	481	478	479	11,500	479
2017-08-23	481	481	478	480	18,100	480
2017-08-22	475	481	475	480	21,200	480
2017-08-21	469	481	469	480	61,000	480
2017-08-18	470	470	467	469	25,000	469
2017-08-17	473	476	470	471	25,900	471
2017-08-16	473	474	472	473	18,800	473
2017-08-15	468	474	466	473	27,500	473
2017-08-14	472	472	466	466	79,400	466
2017-08-10	472	472	470	472	18,100	472
2017-08-09	472	474	471	474	19,400	474
2017-08-08	473	475	473	475	11,800	475
2017-08-07	472	474	471	474	21,100	474
2017-08-04	470	471	469	471	14,600	471
2017-08-03	469	469	468	469	15,000	469
2017-08-02	465	469	465	469	26,700	469
2017-08-01	464	465	463	465	18,500	465
2017-07-31	460	464	460	463	24,300	463
2017-07-28	461	464	460	464	13,100	464
2017-07-27	464	464	460	461	24,900	461
2017-07-26	463	464	461	464	12,300	464
2017-07-25	461	463	460	463	7,800	463
2017-07-24	461	462	459	462	25,600	462
2017-07-21	457	458	456	458	23,900	458
2017-07-20	456	457	455	457	23,500	457
2017-07-19	457	458	455	456	21,000	456
2017-07-18	458	458	456	457	29,100	457
2017-07-14	459	459	458	458	8,200	458
2017-07-13	461	461	457	458	20,000	458
2017-07-12	461	462	459	459	27,600	459
2017-07-11	463	464	461	461	30,700	461
2017-07-10	464	465	463	463	26,100	463
2017-07-07	465	466	464	464	30,900	464
2017-07-06	469	469	467	467	20,100	467
2017-07-05	470	470	469	469	16,600	469
2017-07-04	470	470	468	469	26,500	469
2017-07-03	469	470	469	470	24,600	470
2017-06-30	470	470	468	470	30,000	470
2017-06-29	470	470	469	470	30,700	470
2017-06-28	468	470	468	470	24,600	470
2017-06-27	467	468	467	468	15,600	468
2017-06-26	468	468	467	467	8,000	467
2017-06-23	468	469	467	467	24,000	467
2017-06-22	469	470	466	468	66,700	468
2017-06-21	469	469	468	468	13,500	468
2017-06-20	468	469	468	469	19,200	469
2017-06-19	468	468	467	467	7,100	467
2017-06-16	468	468	466	468	21,200	468
2017-06-15	469	470	467	467	41,800	467
2017-06-14	469	471	469	469	16,800	469
2017-06-13	469	471	468	469	20,200	469
2017-06-12	468	469	468	468	9,500	468
2017-06-09	469	469	468	469	22,600	469
2017-06-08	470	470	468	468	10,300	468
2017-06-07	469	470	468	469	25,800	469
2017-06-06	471	471	469	469	24,900	469
2017-06-05	471	471	470	471	22,100	471
2017-06-02	471	472	470	472	29,900	472
2017-06-01	470	471	469	471	18,000	471
2017-05-31	470	470	469	469	17,000	469
2017-05-30	470	470	469	470	15,400	470
2017-05-29	471	472	469	470	62,400	470
2017-05-26	472	473	471	471	18,200	471
2017-05-25	473	473	471	472	40,200	472
2017-05-24	472	473	472	472	11,400	472
2017-05-23	472	473	471	472	56,800	472
2017-05-22	473	473	472	472	14,600	472
2017-05-19	472	473	472	473	31,800	473
2017-05-18	471	473	471	472	14,000	472
2017-05-17	470	473	470	473	23,800	473
2017-05-16	469	475	468	473	101,100	473
2017-05-15	475	476	473	474	27,100	474
2017-05-12	477	479	477	478	30,500	478
2017-05-11	478	478	477	478	19,700	478
2017-05-10	477	479	476	479	31,200	479
2017-05-09	478	478	476	477	24,600	477
2017-05-08	474	478	472	478	54,100	478
2017-05-02	474	475	471	472	26,700	472
2017-05-01	470	473	466	473	25,000	473
2017-04-28	470	472	466	466	33,300	466
2017-04-27	465	468	463	468	21,400	468
2017-04-26	464	465	463	465	15,400	465
2017-04-25	460	465	459	463	41,400	463
2017-04-24	462	463	459	460	26,700	460
2017-04-21	457	459	456	457	12,000	457
2017-04-20	456	457	456	456	10,000	456
2017-04-19	455	458	453	455	27,100	455
2017-04-18	459	460	454	458	41,900	458
2017-04-17	455	458	454	456	25,700	456
2017-04-14	458	458	453	453	27,800	453
2017-04-13	459	460	458	459	23,100	459
2017-04-12	462	463	459	460	16,200	460
2017-04-11	462	463	462	462	19,300	462
2017-04-10	463	474	462	462	34,200	462
2017-04-07	464	466	463	463	26,000	463
2017-04-06	466	467	463	463	40,900	463
2017-04-05	469	470	467	467	13,100	467
2017-04-04	468	469	465	469	37,800	469
2017-04-03	472	472	465	466	38,600	466
2017-03-31	474	474	468	468	42,200	468
2017-03-30	481	481	473	474	38,700	474
2017-03-29	474	477	474	475	35,500	475
2017-03-28	484	485	482	485	71,500	485
2017-03-27	489	490	481	481	176,200	481
2017-03-24	490	490	489	490	52,100	490
2017-03-23	490	490	489	490	37,500	490
2017-03-22	490	490	489	489	32,600	489
2017-03-21	491	492	490	491	42,500	491
2017-03-17	490	492	490	492	43,900	492
2017-03-16	489	491	489	490	26,600	490
2017-03-15	490	490	488	490	39,600	490
2017-03-14	489	490	489	490	28,400	490
2017-03-13	488	490	488	489	36,000	489
2017-03-10	487	488	487	487	64,900	487
2017-03-09	486	487	486	486	30,600	486
2017-03-08	486	487	486	486	18,900	486
2017-03-07	487	487	486	486	26,400	486
2017-03-06	486	488	486	487	72,300	487
2017-03-03	487	488	486	486	19,100	486
2017-03-02	487	488	486	487	23,900	487
2017-03-01	485	486	484	486	28,000	486
2017-02-28	486	488	485	485	30,400	485
2017-02-27	484	487	484	486	36,700	486
2017-02-24	484	486	483	486	46,500	486
2017-02-23	482	486	482	484	38,300	484
2017-02-22	478	482	478	481	27,700	481
2017-02-21	475	479	475	479	27,500	479
2017-02-20	475	477	475	476	12,700	476
2017-02-17	476	476	474	475	18,500	475
2017-02-16	477	478	475	477	23,300	477
2017-02-15	474	478	474	477	29,400	477
2017-02-14	473	474	472	472	36,200	472
2017-02-13	472	474	471	472	74,000	472
2017-02-10	460	465	460	463	40,200	463
2017-02-09	459	460	459	459	15,900	459
2017-02-08	459	460	458	459	18,600	459
2017-02-07	458	460	458	458	14,000	458
2017-02-06	459	459	457	458	17,700	458
2017-02-03	459	459	457	457	17,300	457
2017-02-02	462	462	457	458	21,100	458
2017-02-01	460	460	459	459	15,900	459
2017-01-31	457	461	457	461	57,600	461
2017-01-30	459	461	457	457	27,200	457
2017-01-27	460	461	458	459	34,400	459
2017-01-26	459	460	457	457	23,100	457
2017-01-25	457	459	456	457	31,000	457
2017-01-24	457	460	456	456	42,100	456
2017-01-23	461	464	457	457	106,600	457
2017-01-20	477	477	475	477	16,600	477
2017-01-19	473	477	473	477	45,500	477
2017-01-18	474	474	473	473	14,900	473
2017-01-17	476	476	473	473	23,400	473
2017-01-16	475	476	475	476	18,600	476
2017-01-13	474	478	474	477	62,200	477
2017-01-12	474	475	473	474	32,200	474
2017-01-11	473	474	472	474	20,500	474
2017-01-10	470	473	469	473	51,200	473
2017-01-06	466	470	465	470	35,200	470
2017-01-05	468	468	464	466	48,100	466
2017-01-04	469	469	466	468	69,100	468

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7455 (株)パリミキホールディングス の時系列データ [2017年度]

7455 (株)パリミキホールディングスの時系列データ [2017年度]