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
2024-03-299801,0159801,00315,2001,003
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