7455 (株)パリミキホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	511	521	506	514	238,700	514
2023-12-28	525	527	510	511	201,600	511
2023-12-27	525	530	518	524	202,500	524
2023-12-26	514	530	512	522	337,400	522
2023-12-25	506	511	496	504	138,500	504
2023-12-22	510	523	499	506	324,900	506
2023-12-21	487	505	487	500	256,500	500
2023-12-20	484	498	477	483	209,400	483
2023-12-19	466	488	462	484	336,100	484
2023-12-18	472	472	451	458	325,200	458
2023-12-15	445	473	445	472	327,300	472
2023-12-14	441	450	437	445	230,700	445
2023-12-13	458	458	431	436	332,800	436
2023-12-12	460	465	448	454	214,700	454
2023-12-11	497	499	446	457	574,000	457
2023-12-08	518	525	491	496	437,700	496
2023-12-07	529	537	518	525	342,700	525
2023-12-06	509	526	507	524	294,900	524
2023-12-05	498	526	497	510	408,000	510
2023-12-04	466	505	458	504	692,400	504
2023-12-01	516	519	493	500	497,800	500
2023-11-30	480	520	479	519	946,900	519
2023-11-29	471	478	467	470	153,500	470
2023-11-28	467	478	463	477	226,900	477
2023-11-27	448	467	447	467	131,500	467
2023-11-24	454	456	442	447	265,700	447
2023-11-22	440	456	438	453	191,600	453
2023-11-21	431	445	427	443	188,200	443
2023-11-20	424	438	424	433	185,400	433
2023-11-17	404	436	400	428	230,600	428
2023-11-16	402	422	401	404	199,600	404
2023-11-15	392	408	380	405	240,100	405
2023-11-14	387	388	377	384	158,700	384
2023-11-13	392	392	383	387	141,700	387
2023-11-10	390	394	380	393	175,500	393
2023-11-09	376	393	363	393	1,043,400	393
2023-11-08	375	375	357	363	85,700	363
2023-11-07	377	378	370	370	51,700	370
2023-11-06	380	381	375	378	76,500	378
2023-11-02	376	377	369	374	112,400	374
2023-11-01	370	371	363	368	116,200	368
2023-10-31	352	362	347	362	123,500	362
2023-10-30	347	359	344	352	340,700	352
2023-10-27	341	351	340	350	115,600	350
2023-10-26	337	341	334	338	70,700	338
2023-10-25	337	346	336	342	128,100	342
2023-10-24	330	338	317	336	187,400	336
2023-10-23	340	340	327	330	162,900	330
2023-10-20	337	342	335	340	51,100	340
2023-10-19	340	343	336	342	91,700	342
2023-10-18	340	343	335	343	60,200	343
2023-10-17	346	347	337	340	70,200	340
2023-10-16	347	349	339	340	138,600	340
2023-10-13	355	358	350	351	89,900	351
2023-10-12	365	365	355	361	147,300	361
2023-10-11	377	378	366	366	121,700	366
2023-10-10	380	382	371	378	137,900	378
2023-10-06	366	383	366	382	133,900	382
2023-10-05	355	365	353	364	214,700	364
2023-10-04	365	367	346	348	266,100	348
2023-10-03	372	380	370	371	241,000	371
2023-10-02	385	395	375	375	161,900	375
2023-09-29	400	400	382	386	142,200	386
2023-09-28	394	402	393	397	190,200	397
2023-09-27	398	403	393	398	241,000	398
2023-09-26	404	404	394	398	111,300	398
2023-09-25	393	404	392	403	141,000	403
2023-09-22	384	393	384	390	78,500	390
2023-09-21	384	389	384	386	86,400	386
2023-09-20	387	391	383	384	80,600	384
2023-09-19	390	394	383	387	225,800	387
2023-09-15	400	402	393	393	85,300	393
2023-09-14	403	406	392	396	99,500	396
2023-09-13	415	415	400	401	88,600	401
2023-09-12	401	413	401	413	96,200	413
2023-09-11	405	414	401	401	139,900	401
2023-09-08	398	404	394	402	136,200	402
2023-09-07	402	402	392	397	84,500	397
2023-09-06	393	395	387	394	138,600	394
2023-09-05	402	404	392	395	204,600	395
2023-09-04	371	407	370	390	1,076,200	390
2023-09-01	369	370	359	363	171,000	363
2023-08-31	363	377	362	367	243,600	367
2023-08-30	363	368	357	357	165,800	357
2023-08-29	367	374	358	361	162,700	361
2023-08-28	350	366	350	365	183,300	365
2023-08-25	340	348	340	345	36,200	345
2023-08-24	340	343	340	342	11,500	342
2023-08-23	340	348	339	339	63,500	339
2023-08-22	337	345	337	345	32,800	345
2023-08-21	335	341	334	340	28,100	340
2023-08-18	344	346	334	334	75,700	334
2023-08-17	355	355	344	346	82,000	346
2023-08-16	346	360	346	354	113,600	354
2023-08-15	340	354	338	349	152,100	349
2023-08-14	344	345	331	335	104,800	335
2023-08-10	323	328	320	328	68,100	328
2023-08-09	320	322	318	319	31,500	319
2023-08-08	328	328	321	322	24,800	322
2023-08-07	320	325	319	325	22,300	325
2023-08-04	318	318	315	317	37,100	317
2023-08-03	320	321	315	317	62,600	317
2023-08-02	324	324	321	321	32,800	321
2023-08-01	326	326	323	323	25,600	323
2023-07-31	327	328	321	322	49,800	322
2023-07-28	321	327	320	325	318,400	325
2023-07-27	323	324	322	323	42,600	323
2023-07-26	326	327	323	324	46,600	324
2023-07-25	326	328	326	326	26,500	326
2023-07-24	330	330	326	327	36,000	327
2023-07-21	329	329	327	328	26,300	328
2023-07-20	328	329	326	328	22,100	328
2023-07-19	325	328	324	327	31,900	327
2023-07-18	325	328	325	325	30,200	325
2023-07-14	325	328	325	326	44,600	326
2023-07-13	326	328	324	325	52,000	325
2023-07-12	326	329	325	326	54,300	326
2023-07-11	330	330	326	326	56,700	326
2023-07-10	334	334	327	327	97,400	327
2023-07-07	331	336	326	326	60,800	326
2023-07-06	326	337	326	336	46,400	336
2023-07-05	332	332	328	329	27,500	329
2023-07-04	339	339	329	329	62,800	329
2023-07-03	334	344	334	337	143,700	337
2023-06-30	330	331	326	329	35,200	329
2023-06-29	335	335	328	328	47,300	328
2023-06-28	328	335	328	334	52,900	334
2023-06-27	324	328	323	327	17,200	327
2023-06-26	323	327	323	325	9,700	325
2023-06-23	326	326	323	323	41,900	323
2023-06-22	325	326	324	325	33,800	325
2023-06-21	322	327	322	325	19,300	325
2023-06-20	327	327	324	325	34,000	325
2023-06-19	327	328	326	328	11,100	328
2023-06-16	328	328	324	327	36,500	327
2023-06-15	325	329	325	327	32,400	327
2023-06-14	326	328	325	328	21,900	328
2023-06-13	327	329	326	328	18,900	328
2023-06-12	325	326	324	325	9,500	325
2023-06-09	322	325	321	323	39,900	323
2023-06-08	322	324	322	322	29,900	322
2023-06-07	323	325	320	321	31,100	321
2023-06-06	322	324	320	323	22,000	323
2023-06-05	324	324	321	322	18,300	322
2023-06-02	320	321	313	319	39,800	319
2023-06-01	318	319	312	316	49,300	316
2023-05-31	315	318	314	316	40,500	316
2023-05-30	323	323	315	317	49,700	317
2023-05-29	321	321	318	321	32,200	321
2023-05-26	320	323	312	318	93,900	318
2023-05-25	329	330	319	323	174,000	323
2023-05-24	328	331	326	330	26,200	330
2023-05-23	332	334	326	330	56,800	330
2023-05-22	332	335	331	334	26,800	334
2023-05-19	330	332	328	330	30,000	330
2023-05-18	333	333	329	330	27,600	330
2023-05-17	333	333	329	331	18,200	331
2023-05-16	335	335	329	330	39,500	330
2023-05-15	327	336	327	332	37,100	332
2023-05-12	330	337	328	335	47,200	335
2023-05-11	327	330	325	328	36,100	328
2023-05-10	338	338	327	327	54,600	327
2023-05-09	336	338	335	335	48,000	335
2023-05-08	335	337	334	335	35,200	335
2023-05-02	336	338	334	335	34,300	335
2023-05-01	336	338	333	336	36,100	336
2023-04-28	333	337	331	336	35,300	336
2023-04-27	327	332	327	332	203,500	332
2023-04-26	330	334	328	328	50,700	328
2023-04-25	332	333	329	332	66,400	332
2023-04-24	331	333	328	333	34,800	333
2023-04-21	330	333	327	331	30,000	331
2023-04-20	324	331	324	331	33,100	331
2023-04-19	329	332	327	331	53,500	331
2023-04-18	334	334	330	330	53,300	330
2023-04-17	328	332	328	332	34,200	332
2023-04-14	332	333	329	330	41,100	330
2023-04-13	333	333	329	329	49,900	329
2023-04-12	329	333	328	333	31,900	333
2023-04-11	332	333	328	331	67,400	331
2023-04-10	326	337	326	333	74,300	333
2023-04-07	330	340	327	327	128,200	327
2023-04-06	324	335	324	329	90,800	329
2023-04-05	332	332	323	327	72,000	327
2023-04-04	333	335	325	335	79,800	335
2023-04-03	331	339	330	331	43,700	331
2023-03-31	326	333	316	331	71,400	331
2023-03-30	338	338	318	324	188,600	324
2023-03-29	355	355	335	343	148,600	343
2023-03-28	349	355	345	355	123,300	355
2023-03-27	336	350	334	350	86,200	350
2023-03-24	337	337	328	335	55,200	335
2023-03-23	316	338	315	336	108,400	336
2023-03-22	316	318	313	318	114,800	318
2023-03-20	318	319	311	313	40,900	313
2023-03-17	304	320	304	320	101,100	320
2023-03-16	302	303	297	302	62,700	302
2023-03-15	302	308	302	305	53,200	305
2023-03-14	304	304	298	300	74,200	300
2023-03-13	308	310	302	310	49,800	310
2023-03-10	312	312	303	310	121,700	310
2023-03-09	295	312	294	308	188,100	308
2023-03-08	288	295	288	295	63,300	295
2023-03-07	291	291	289	290	39,600	290
2023-03-06	290	290	287	289	28,400	289
2023-03-03	282	290	282	290	50,300	290
2023-03-02	285	287	280	280	30,500	280
2023-03-01	286	287	281	281	28,100	281
2023-02-28	284	287	284	286	14,700	286
2023-02-27	282	287	282	285	52,000	285
2023-02-24	276	281	276	281	40,600	281
2023-02-22	275	277	275	275	24,600	275
2023-02-21	276	278	273	277	40,200	277
2023-02-20	276	278	276	277	25,000	277
2023-02-17	276	279	276	277	23,200	277
2023-02-16	278	278	272	276	52,400	276
2023-02-15	278	278	275	275	33,000	275
2023-02-14	276	279	274	278	49,400	278
2023-02-13	275	276	273	275	21,800	275
2023-02-10	274	276	272	276	24,700	276
2023-02-09	276	277	275	275	14,900	275
2023-02-08	277	277	275	276	17,100	276
2023-02-07	277	277	275	277	7,500	277
2023-02-06	275	277	275	276	34,800	276
2023-02-03	275	275	273	275	16,700	275
2023-02-02	274	274	273	273	15,000	273
2023-02-01	273	274	271	273	24,300	273
2023-01-31	272	273	271	273	19,200	273
2023-01-30	271	272	270	271	126,600	271
2023-01-27	268	271	268	271	29,700	271
2023-01-26	269	272	267	272	24,100	272
2023-01-25	265	269	265	269	20,800	269
2023-01-24	265	269	265	269	40,900	269
2023-01-23	259	263	259	263	32,900	263
2023-01-20	252	260	252	260	33,300	260
2023-01-19	257	257	252	254	54,300	254
2023-01-18	257	259	256	259	26,000	259
2023-01-17	253	257	253	257	28,000	257
2023-01-16	256	256	252	252	26,200	252
2023-01-13	256	259	256	256	33,000	256
2023-01-12	264	264	256	256	41,900	256
2023-01-11	266	267	265	265	20,900	265
2023-01-10	270	270	265	265	24,700	265
2023-01-06	269	270	265	270	35,600	270
2023-01-05	268	269	266	266	39,600	266
2023-01-04	267	268	263	264	48,300	264

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05月
日	月	火	水	木	金	土
« 04月30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	31

7455 (株)パリミキホールディングス の時系列データ [2023年度]

7455 (株)パリミキホールディングスの時系列データ [2023年度]