9845 (株)パーカーコーポレーション 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 | 759 | 773 | 723 | 743 | 13,000 | 743 |
| 2025-04-03 | 786 | 801 | 771 | 782 | 8,500 | 782 |
| 2025-04-02 | 796 | 802 | 789 | 796 | 5,000 | 796 |
| 2025-04-01 | 797 | 803 | 795 | 795 | 4,900 | 795 |
| 2025-03-31 | 812 | 813 | 795 | 800 | 7,100 | 800 |
| 2025-03-28 | 838 | 839 | 810 | 812 | 6,700 | 812 |
| 2025-03-27 | 841 | 842 | 838 | 842 | 2,100 | 842 |
| 2025-03-26 | 843 | 844 | 838 | 840 | 13,500 | 840 |
| 2025-03-25 | 835 | 845 | 835 | 841 | 4,600 | 841 |
| 2025-03-24 | 837 | 839 | 832 | 838 | 4,400 | 838 |
| 2025-03-21 | 830 | 835 | 829 | 835 | 4,000 | 835 |
| 2025-03-19 | 832 | 833 | 830 | 832 | 2,900 | 832 |
| 2025-03-18 | 837 | 837 | 810 | 834 | 8,600 | 834 |
| 2025-03-17 | 838 | 839 | 831 | 837 | 6,200 | 837 |
| 2025-03-14 | 821 | 823 | 816 | 823 | 3,300 | 823 |
| 2025-03-13 | 820 | 826 | 818 | 824 | 3,200 | 824 |
| 2025-03-12 | 818 | 821 | 816 | 820 | 5,400 | 820 |
| 2025-03-11 | 824 | 824 | 815 | 822 | 4,700 | 822 |
| 2025-03-10 | 827 | 830 | 827 | 828 | 2,200 | 828 |
| 2025-03-07 | 827 | 833 | 825 | 826 | 3,100 | 826 |
| 2025-03-06 | 829 | 834 | 828 | 830 | 10,000 | 830 |
| 2025-03-05 | 826 | 829 | 824 | 827 | 3,700 | 827 |
| 2025-03-04 | 826 | 826 | 823 | 826 | 2,400 | 826 |
| 2025-03-03 | 822 | 827 | 815 | 826 | 3,800 | 826 |
| 2025-02-28 | 823 | 823 | 814 | 822 | 7,700 | 822 |
| 2025-02-27 | 826 | 828 | 818 | 824 | 10,200 | 824 |
| 2025-02-26 | 821 | 826 | 814 | 821 | 10,300 | 821 |
| 2025-02-25 | 813 | 827 | 813 | 818 | 10,700 | 818 |
| 2025-02-21 | 824 | 828 | 822 | 826 | 3,100 | 826 |
| 2025-02-20 | 828 | 830 | 824 | 824 | 2,000 | 824 |
| 2025-02-19 | 826 | 831 | 826 | 831 | 4,200 | 831 |
| 2025-02-18 | 825 | 830 | 825 | 826 | 1,100 | 826 |
| 2025-02-17 | 829 | 830 | 824 | 826 | 2,000 | 826 |
| 2025-02-14 | 828 | 828 | 822 | 828 | 3,200 | 828 |
| 2025-02-13 | 830 | 830 | 822 | 827 | 3,200 | 827 |
| 2025-02-12 | 827 | 830 | 820 | 825 | 9,700 | 825 |
| 2025-02-10 | 830 | 830 | 820 | 827 | 6,300 | 827 |
| 2025-02-07 | 831 | 831 | 818 | 830 | 3,600 | 830 |
| 2025-02-06 | 823 | 831 | 818 | 831 | 8,700 | 831 |
| 2025-02-05 | 827 | 834 | 821 | 823 | 9,900 | 823 |
| 2025-02-04 | 826 | 836 | 812 | 830 | 17,300 | 830 |
| 2025-02-03 | 829 | 856 | 829 | 856 | 23,600 | 856 |
| 2025-01-31 | 820 | 831 | 820 | 829 | 11,800 | 829 |
| 2025-01-30 | 813 | 823 | 810 | 820 | 11,000 | 820 |
| 2025-01-29 | 822 | 823 | 816 | 823 | 2,500 | 823 |
| 2025-01-28 | 829 | 829 | 822 | 822 | 800 | 822 |
| 2025-01-27 | 832 | 832 | 821 | 826 | 4,300 | 826 |
| 2025-01-24 | 821 | 830 | 820 | 830 | 5,800 | 830 |
| 2025-01-23 | 827 | 828 | 820 | 821 | 3,300 | 821 |
| 2025-01-22 | 818 | 823 | 815 | 820 | 4,000 | 820 |
| 2025-01-21 | 818 | 820 | 812 | 812 | 1,000 | 812 |
| 2025-01-20 | 824 | 825 | 809 | 818 | 4,100 | 818 |
| 2025-01-17 | 809 | 809 | 803 | 809 | 800 | 809 |
| 2025-01-16 | 810 | 810 | 803 | 809 | 4,400 | 809 |
| 2025-01-15 | 806 | 810 | 800 | 810 | 1,200 | 810 |
| 2025-01-14 | 811 | 815 | 800 | 806 | 2,500 | 806 |
| 2025-01-10 | 817 | 817 | 790 | 796 | 13,800 | 796 |
| 2025-01-09 | 829 | 829 | 817 | 817 | 1,500 | 817 |
| 2025-01-08 | 823 | 823 | 814 | 822 | 2,500 | 822 |
| 2025-01-07 | 824 | 832 | 813 | 813 | 11,800 | 813 |
| 2025-01-06 | 827 | 835 | 824 | 824 | 6,700 | 824 |
分割・併合履歴 ： [2006-09-26]1株→2株 [1997-03-26]1株→1.05株 [1996-03-26]1株→1.05株 [1995-03-28]1株→1.05株 [1994-03-28]1株→1.05株 [1990-03-27]1株→1.1株