9845 (株)パーカーコーポレーション 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
2024-10-0375176272875610,700756
2024-10-027647697427438,600743
2024-10-017637807587666,400766
2024-09-307617857617706,500770
2024-09-277747897747811,600781
2024-09-2677578977278010,200780
2024-09-2576677776677211,300772
2024-09-247457657457659,800765
2024-09-207467577397538,100753
2024-09-197227507227397,800739
2024-09-187117227117175,600717
2024-09-1772773071071118,300711
2024-09-1370572070472011,100720
2024-09-1270171069570310,900703
2024-09-117057196976988,100698
2024-09-107367367087085,700708
2024-09-0970572169372112,600721
2024-09-0674775570272031,900720
2024-09-057387577387474,500747
2024-09-0476076174074114,500741
2024-09-0376878576276612,900766
2024-09-027747757567639,200763
2024-08-3075476574675911,500759
2024-08-297517537447523,700752
2024-08-287417527387515,700751
2024-08-2773575473574113,100741
2024-08-2673974473373519,600735
2024-08-2373573672573620,200736
2024-08-2274174673173418,600734
2024-08-217427617427505,100750
2024-08-2075275773874140,800741
2024-08-1976478175375324,500753
2024-08-1674377874077617,000776
2024-08-15735752722735720,600735
2024-08-1473175173073119,900731
2024-08-1376676673073224,700732
2024-08-0971579768075133,900751
2024-08-0868170567969917,000699
2024-08-0764871064867332,100673
2024-08-0668772366767028,100670
2024-08-0575075069769726,800697
2024-08-0281381377078016,500780
2024-08-018558558258269,400826
2024-07-318598638518605,800860
2024-07-308648678578579,200857
2024-07-298748868688686,800868
2024-07-268748748648705,300870
2024-07-2587787786386614,400866
2024-07-248778828698764,800876
2024-07-238698818658697,200869
2024-07-228728748648689,100868
2024-07-198678788678729,500872
2024-07-1889089086786712,300867
2024-07-179099098948945,100894
2024-07-169089088819089,300908
2024-07-129109109059083,600908
2024-07-119079158999147,400914
2024-07-109069159029073,700907
2024-07-099069149069063,800906
2024-07-089099289099145,500914
2024-07-059199199039133,600913
2024-07-049219219119194,100919
2024-07-0392792890092110,100921
2024-07-029289299069148,400914
2024-07-019339339099175,500917
2024-06-289399399209264,900926
2024-06-279279399149247,600924
2024-06-269299299209262,800926
2024-06-259339339059268,400926
2024-06-2491092590592417,200924
2024-06-2189691289390512,300905
2024-06-208869028858938,200893
2024-06-1987490087488510,500885
2024-06-188788788668725,500872
2024-06-178618708568696,600869
2024-06-1484385984285916,400859
2024-06-1388888882584486,100844
2024-06-128858998858892,100889
2024-06-118909008658856,800885
2024-06-1087390186989017,800890
2024-06-0787088985187025,900870
2024-06-068788808708705,200870
2024-06-0590390386687213,300872
2024-06-049269268939049,700904
2024-06-039029159029155,100915
2024-05-3187690787690317,700903
2024-05-308678878568768,400876
2024-05-298928998828825,500882
2024-05-2889690488289213,700892
2024-05-279069078868968,600896
2024-05-248849068819066,900906
2024-05-2389290488689220,400892
2024-05-228939058918962,100896
2024-05-219089088898953,800895
2024-05-2089290889090415,400904
2024-05-1786690686690113,600901
2024-05-1690590585987326,800873
2024-05-159149219069068,400906
2024-05-1491592490891421,400914
2024-05-1390591590191412,700914
2024-05-10920959889890157,800890
2024-05-0997798996198917,900989
2024-05-089649779649713,600971
2024-05-079709739689684,000968
2024-05-029659809659671,800967
2024-05-019609619509616,800961
2024-04-3095698095696720,200967
2024-04-269619729519524,500952
2024-04-259789789619662,900966
2024-04-249659829659829,400982
2024-04-239719829579655,200965
2024-04-229369619369563,200956
2024-04-1996697292093318,000933
2024-04-189649809649744,200974
2024-04-179759809639637,700963
2024-04-169809959669719,100971
2024-04-159861,0009809937,100993
2024-04-129809949809863,800986
2024-04-119809909759816,500981
2024-04-109769909759828,200982
2024-04-099849879769825,500982
2024-04-089759859689708,200970
2024-04-059699939649759,700975
2024-04-049649989649938,800993
2024-04-039519869499627,200962
2024-04-0299399995296615,700966
2024-04-011,0141,0149959959,900995
2024-03-299801,0159801,00315,2001,003
2024-03-289879879729787,600978
2024-03-279879879809839,200983
2024-03-2695098694898223,300982
2024-03-2598999296696918,600969
2024-03-2296297895597511,600975
2024-03-2194997094295343,100953
2024-03-199329329119268,400926
2024-03-1893093991293016,900930
2024-03-159299409299338,900933
2024-03-1494094092093311,900933
2024-03-139399509319406,700940
2024-03-129329479279397,100939
2024-03-1195295392294413,500944
2024-03-0894596094495233,800952
2024-03-0793594993594530,700945
2024-03-069219359189354,900935
2024-03-059179339159337,300933
2024-03-0493893892493219,700932
2024-03-0194594690793227,600932
2024-02-2991092891092810,800928
2024-02-2889491789490817,200908
2024-02-2792092890891140,000911
2024-02-2693193190290816,300908
2024-02-229189209029173,000917
2024-02-219099188969184,200918
2024-02-2092893489991515,400915
2024-02-1988893888892527,100925
2024-02-168708948658784,900878
2024-02-1587888984885917,400859
2024-02-149079078648789,400878
2024-02-1390092189090023,700900
2024-02-0988189885288621,900886
2024-02-0890291087888348,300883
2024-02-0794094090391534,100915
2024-02-06930940910940154,200940
2024-02-05868920856906103,200906
2024-02-0284286883786826,100868
2024-02-018238478208397,300839
2024-01-318188278188241,900824
2024-01-3081982681882510,000825
2024-01-298128238128223,500822
2024-01-268058108058092,000809
2024-01-258058108018046,900804
2024-01-2481081079580510,500805
2024-01-2380480879380016,900800
2024-01-2279082979080820,800808
2024-01-197967967907905,100790
2024-01-188008007887951,800795
2024-01-178008017937978,900797
2024-01-168058057908037,600803
2024-01-157818067817979,700797
2024-01-1280981978279616,400796
2024-01-1180381680381612,500816
2024-01-108018108018039,400803
2024-01-097888067827948,600794
2024-01-057667877667833,100783
2024-01-047667737567667,000766

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