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
2025-07-0188589788488911,600889
2025-06-3089189587989213,100892
2025-06-2789989987089125,000891
2025-06-2687590387490054,900900
2025-06-25835870835857764,200857
2025-06-248268378268335,700833
2025-06-238418458258268,300826
2025-06-208428578418457,100845
2025-06-198328468328409,100840
2025-06-188408438328376,100837
2025-06-178418418228405,200840
2025-06-168218378218379,400837
2025-06-138278278118156,700815
2025-06-128308318258281,400828
2025-06-118268308238292,600829
2025-06-108288318228261,800826
2025-06-098388388268284,400828
2025-06-068368368238231,300823
2025-06-058268348228334,000833
2025-06-048298308228256,100825
2025-06-038378378288283,200828
2025-06-028458458308385,500838
2025-05-308328338298334,600833
2025-05-2983183583083110,800831
2025-05-288318418318316,900831
2025-05-278408448308304,900830
2025-05-2684084483284110,400841
2025-05-238168308168297,000829
2025-05-228188198168161,400816
2025-05-218198258178194,300819
2025-05-208188258188245,500824
2025-05-198208218078185,100818
2025-05-168158248148141,500814
2025-05-1583584180681513,000815
2025-05-1484684983984810,500848
2025-05-1387087082984618,700846
2025-05-1280484080482520,600825
2025-05-0979581076180010,200800
2025-05-087978087827881,400788
2025-05-077877987787973,600797
2025-05-027908007857873,800787
2025-05-018058057847875,000787
2025-04-307948047947992,300799
2025-04-28791804791800900800
2025-04-257947947787913,000791
2025-04-247797957797795,900779
2025-04-237837907617796,900779
2025-04-227737837727821,800782
2025-04-217777877757757,100775
2025-04-187537727537722,400772
2025-04-177467697467541,900754
2025-04-167477657477591,800759
2025-04-157457527367475,600747
2025-04-147497567437463,900746
2025-04-117317507317508,400750
2025-04-107487487307486,400748
2025-04-097147307147302,600730
2025-04-087087347087287,800728
2025-04-0769671868870013,000700
2025-04-0475977372374313,000743
2025-04-037868017717828,500782
2025-04-027968027897965,000796
2025-04-017978037957954,900795
2025-03-318128137958007,100800
2025-03-288388398108126,700812
2025-03-278418428388422,100842
2025-03-2684384483884013,500840
2025-03-258358458358414,600841
2025-03-248378398328384,400838
2025-03-218308358298354,000835
2025-03-198328338308322,900832
2025-03-188378378108348,600834
2025-03-178388398318376,200837
2025-03-148218238168233,300823
2025-03-138208268188243,200824
2025-03-128188218168205,400820
2025-03-118248248158224,700822
2025-03-108278308278282,200828
2025-03-078278338258263,100826
2025-03-0682983482883010,000830
2025-03-058268298248273,700827
2025-03-048268268238262,400826
2025-03-038228278158263,800826
2025-02-288238238148227,700822
2025-02-2782682881882410,200824
2025-02-2682182681482110,300821
2025-02-2581382781381810,700818
2025-02-218248288228263,100826
2025-02-208288308248242,000824
2025-02-198268318268314,200831
2025-02-188258308258261,100826
2025-02-178298308248262,000826
2025-02-148288288228283,200828
2025-02-138308308228273,200827
2025-02-128278308208259,700825
2025-02-108308308208276,300827
2025-02-078318318188303,600830
2025-02-068238318188318,700831
2025-02-058278348218239,900823
2025-02-0482683681283017,300830
2025-02-0382985682985623,600856
2025-01-3182083182082911,800829
2025-01-3081382381082011,000820
2025-01-298228238168232,500823
2025-01-28829829822822800822
2025-01-278328328218264,300826
2025-01-248218308208305,800830
2025-01-238278288208213,300821
2025-01-228188238158204,000820
2025-01-218188208128121,000812
2025-01-208248258098184,100818
2025-01-17809809803809800809
2025-01-168108108038094,400809
2025-01-158068108008101,200810
2025-01-148118158008062,500806
2025-01-1081781779079613,800796
2025-01-098298298178171,500817
2025-01-088238238148222,500822
2025-01-0782483281381311,800813
2025-01-068278358248246,700824

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