1. HOME >
  2. 株価時系列 >
  3. 7455 >
  4. 2020年

7455 (株)パリミキホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3029729728328756,700287
2020-12-2928930228730185,600301
2020-12-2827329227129252,800292
2020-12-2527327627227419,300274
2020-12-2427927927327818,800278
2020-12-2327827827527514,000275
2020-12-2229229227927930,100279
2020-12-2129229329029215,900292
2020-12-1829529629129242,000292
2020-12-1729729929629615,000296
2020-12-1629930329729716,100297
2020-12-1529430329429918,800299
2020-12-1430130329429527,200295
2020-12-1129930329330345,200303
2020-12-1029629829529710,900297
2020-12-0929829829329810,200298
2020-12-0829730129629815,600298
2020-12-0730130329529730,100297
2020-12-0430330329930113,200301
2020-12-0330230429830321,100303
2020-12-0230130229330246,600302
2020-12-0129429528929529,000295
2020-11-3030530528629134,100291
2020-11-2729830329530375,500303
2020-11-2629930029329425,900294
2020-11-2529129928929957,200299
2020-11-2428829228629141,400291
2020-11-2028128828028814,400288
2020-11-1928528627628115,500281
2020-11-1828228628028513,800285
2020-11-1728028327828321,700283
2020-11-1626828026827936,700279
2020-11-1326927226727118,900271
2020-11-1227827826526640,600266
2020-11-1128828927627864,300278
2020-11-1028728828128834,300288
2020-11-0928528628028216,600282
2020-11-0627928527328518,300285
2020-11-0528028027627912,200279
2020-11-0427827927327611,000276
2020-11-0229029026727039,000270
2020-10-3028028027527511,100275
2020-10-2927627827527712,100277
2020-10-2827827827227611,000276
2020-10-2726528326528322,500283
2020-10-2626626626126510,100265
2020-10-232612632582628,600262
2020-10-2226926925526029,600260
2020-10-212682692652668,600266
2020-10-2027227226826810,800268
2020-10-1927027326727318,000273
2020-10-1628628627027047,800270
2020-10-152862872862866,800286
2020-10-1428628828628811,900288
2020-10-1328729228728719,800287
2020-10-1228729128628820,300288
2020-10-092882882872878,600287
2020-10-0828828828728811,700288
2020-10-0728728828728814,200288
2020-10-0629229228628620,900286
2020-10-0529229228728823,200288
2020-10-0229629628628628,600286
2020-09-3029829829029434,400294
2020-09-2929129528829551,100295
2020-09-2829129228829267,000292
2020-09-2528729128729131,100291
2020-09-2428729028729025,700290
2020-09-2329029128828827,600288
2020-09-1829229228729036,900290
2020-09-1729229228629119,700291
2020-09-1629429428729019,300290
2020-09-1529429529129417,100294
2020-09-1428729828729636,100296
2020-09-1128928928328737,400287
2020-09-1028028427928317,100283
2020-09-0928328527828224,900282
2020-09-0828128527928518,300285
2020-09-0727328327128322,900283
2020-09-0427627827027026,000270
2020-09-0327828027327826,000278
2020-09-0227427526827522,200275
2020-09-0127327326827015,600270
2020-08-3126327526027568,100275
2020-08-2827727726727625,700276
2020-08-2727227726627737,900277
2020-08-262712712682705,600270
2020-08-2527127227027112,100271
2020-08-2427327327027110,900271
2020-08-2126727626727622,300276
2020-08-202692692662665,000266
2020-08-1927227326727219,200272
2020-08-1826127826127654,200276
2020-08-1726026326026112,900261
2020-08-1426726726126119,600261
2020-08-1326326825926339,900263
2020-08-1226026525826324,900263
2020-08-1125626525626423,100264
2020-08-0725525925425824,000258
2020-08-0626927125826110,000261
2020-08-0526427126427111,000271
2020-08-0426727126327111,100271
2020-08-0326026225726128,400261
2020-07-3127227225725832,100258
2020-07-3026727925927923,700279
2020-07-2927027026226211,900262
2020-07-2826627026627012,700270
2020-07-2726727026527016,500270
2020-07-2227727726726823,300268
2020-07-2127027927027914,800279
2020-07-202682712672679,800267
2020-07-1727427426326712,900267
2020-07-162682712672719,600271
2020-07-1525926525926516,000265
2020-07-1426126125825814,700258
2020-07-1326126225425840,000258
2020-07-1027527525325362,900253
2020-07-0929229228028025,100280
2020-07-082932952922928,700292
2020-07-0729729729229419,900294
2020-07-0629830029429524,700295
2020-07-0330230229729931,000299
2020-07-0229629929129840,400298
2020-07-0130530529329334,900293
2020-06-3030630630130549,800305
2020-06-2930130729829839,600298
2020-06-2629730029630015,900300
2020-06-2529629829529526,200295
2020-06-2430230330130114,600301
2020-06-2330530530230312,000303
2020-06-2230230530130511,100305
2020-06-1930530530230216,100302
2020-06-1830130529930527,700305
2020-06-1730030329930113,100301
2020-06-1629930229530225,700302
2020-06-1529229929229819,600298
2020-06-1228430328429242,800292
2020-06-1129530329229329,700293
2020-06-1030030529629829,700298
2020-06-0928730228730038,400300
2020-06-0828629128528929,200289
2020-06-0528529028028640,400286
2020-06-0428428427728119,700281
2020-06-0328428427727921,000279
2020-06-0228428427628040,200280
2020-06-01280287269276116,400276
2020-05-2929830829630490,900304
2020-05-2828629228229255,600292
2020-05-2729029027428030,100280
2020-05-2627628927628836,200288
2020-05-2527127827127230,500272
2020-05-222682702682707,000270
2020-05-212712712692718,400271
2020-05-2027127327027314,600273
2020-05-1927327426927216,200272
2020-05-1826027225627231,900272
2020-05-1526126325426218,200262
2020-05-1427227226026020,100260
2020-05-1327327327027210,600272
2020-05-1227327426927414,200274
2020-05-1127227326827022,200270
2020-05-0827027226426817,500268
2020-05-0726326625726628,000266
2020-05-0126626625525543,800255
2020-04-3027527526526924,700269
2020-04-2826027225726932,400269
2020-04-2726526525825912,100259
2020-04-2425826525626217,700262
2020-04-2325226325226314,500263
2020-04-2226426424725241,000252
2020-04-2126026825426833,900268
2020-04-2025626925626636,000266
2020-04-1726226825225625,200256
2020-04-1625226025026034,000260
2020-04-1526126225025130,200251
2020-04-1425426425326427,000264
2020-04-1325626125325313,600253
2020-04-1025226425126424,600264
2020-04-0926626925525532,200255
2020-04-0825426725026563,900265
2020-04-07243261242255121,000255
2020-04-0623124121924170,400241
2020-04-0323323321722448,800224
2020-04-0223023122522544,900225
2020-04-0124724923323444,900234
2020-03-3125825824124870,900248
2020-03-3025625623825566,500255
2020-03-27260262248261143,900261
2020-03-26244263237260142,500260
2020-03-2525025023925066,600250
2020-03-2423124023023691,200236
2020-03-23233237218226143,800226
2020-03-1921424121124193,900241
2020-03-1822022620720765,100207
2020-03-17198223189221104,100221
2020-03-1620220619719848,500198
2020-03-13200211182197208,800197
2020-03-12230232220225114,200225
2020-03-11248248231232113,200232
2020-03-1022525422025285,300252
2020-03-0925225323423778,100237
2020-03-0626326325425553,600255
2020-03-0527827826626764,700267
2020-03-0426026825726540,200265
2020-03-0327527626026070,200260
2020-03-02253275252262117,100262
2020-02-28263266255259101,000259
2020-02-2728528927527598,900275
2020-02-2628229228229056,200290
2020-02-25293298286287111,000287
2020-02-2130831630731524,000315
2020-02-2031431430830930,400309
2020-02-1930631230631217,800312
2020-02-1831031030630618,200306
2020-02-1731531730730945,900309
2020-02-1431031831031842,300318
2020-02-1332532631231573,600315
2020-02-1233333432432567,100325
2020-02-1034134133333436,700334
2020-02-0733934533734564,300345
2020-02-0633833933533839,900338
2020-02-0534334333333858,700338
2020-02-0433934033434059,200340
2020-02-0333934333233377,800333
2020-01-31324348324347176,500347
2020-01-30335339321325176,300325
2020-01-29311333309333119,100333
2020-01-2830431130331037,300310
2020-01-2730330630230651,700306
2020-01-2430430630330424,300304
2020-01-2330330730230545,600305
2020-01-2230830930330748,100307
2020-01-2131131330830840,000308
2020-01-2030531630431185,000311
2020-01-1729830529830579,300305
2020-01-1629730029629824,600298
2020-01-1530230229729847,500298
2020-01-1430830830130234,900302
2020-01-1031031130730834,500308
2020-01-0930831230631251,100312
2020-01-08313313300305107,300305
2020-01-0730831330731347,700313
2020-01-0631131230630993,900309

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