パルマ
3461スタンダード/不動産業/Palma Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 532.0 | 536.0 | 532.0 | 532.0 | -5.0 | -0.93% | 1,500 |
| 2026-03-12 | 538.0 | 539.0 | 533.0 | 537.0 | +2.0 | +0.37% | 1,100 |
| 2026-03-11 | 529.0 | 538.0 | 529.0 | 535.0 | +9.0 | +1.71% | 1,800 |
| 2026-03-10 | 527.0 | 530.0 | 526.0 | 526.0 | +2.0 | +0.38% | 2,400 |
| 2026-03-09 | 537.0 | 540.0 | 524.0 | 524.0 | -12.0 | -2.24% | 6,100 |
| 2026-03-06 | 538.0 | 540.0 | 536.0 | 536.0 | -3.0 | -0.56% | 1,500 |
| 2026-03-05 | 539.0 | 541.0 | 539.0 | 539.0 | +5.0 | +0.94% | 1,300 |
| 2026-03-04 | 540.0 | 543.0 | 530.0 | 534.0 | -6.0 | -1.11% | 6,200 |
| 2026-03-03 | 544.0 | 546.0 | 540.0 | 540.0 | -4.0 | -0.74% | 5,000 |
| 2026-03-02 | 550.0 | 550.0 | 540.0 | 544.0 | +1.0 | +0.18% | 3,900 |
| 2026-02-27 | 546.0 | 546.0 | 540.0 | 543.0 | -3.0 | -0.55% | 4,900 |
| 2026-02-26 | 546.0 | 549.0 | 546.0 | 546.0 | 0.0 | 0.00% | 1,000 |
| 2026-02-25 | 542.0 | 553.0 | 540.0 | 546.0 | +2.0 | +0.37% | 3,600 |
| 2026-02-24 | 555.0 | 555.0 | 544.0 | 544.0 | -5.0 | -0.91% | 4,400 |
| 2026-02-20 | 543.0 | 549.0 | 539.0 | 549.0 | +7.0 | +1.29% | 4,600 |
| 2026-02-19 | 547.0 | 549.0 | 542.0 | 542.0 | -8.0 | -1.45% | 6,200 |
| 2026-02-18 | 546.0 | 550.0 | 546.0 | 550.0 | +7.0 | +1.29% | 1,200 |
| 2026-02-17 | 543.0 | 549.0 | 542.0 | 543.0 | -7.0 | -1.27% | 3,800 |
| 2026-02-16 | 540.0 | 550.0 | 537.0 | 550.0 | +12.0 | +2.23% | 5,200 |
| 2026-02-13 | 537.0 | 539.0 | 537.0 | 538.0 | -2.0 | -0.37% | 2,400 |
| 2026-02-12 | 540.0 | 555.0 | 540.0 | 540.0 | -1.0 | -0.18% | 8,900 |
| 2026-02-10 | 548.0 | 550.0 | 540.0 | 541.0 | -10.0 | -1.81% | 7,600 |
| 2026-02-09 | 550.0 | 555.0 | 544.0 | 551.0 | -2.0 | -0.36% | 7,500 |
| 2026-02-06 | 555.0 | 571.0 | 553.0 | 553.0 | -9.0 | -1.60% | 14,900 |
| 2026-02-05 | 551.0 | 564.0 | 551.0 | 562.0 | +12.0 | +2.18% | 7,200 |
| 2026-02-04 | 554.0 | 554.0 | 546.0 | 550.0 | +3.0 | +0.55% | 1,800 |
| 2026-02-03 | 543.0 | 553.0 | 543.0 | 547.0 | +4.0 | +0.74% | 1,700 |
| 2026-02-02 | 551.0 | 553.0 | 543.0 | 543.0 | -4.0 | -0.73% | 5,100 |
| 2026-01-30 | 540.0 | 551.0 | 540.0 | 547.0 | +7.0 | +1.30% | 2,800 |
| 2026-01-29 | 544.0 | 546.0 | 540.0 | 540.0 | -7.0 | -1.28% | 3,300 |
| 2026-01-28 | 546.0 | 548.0 | 545.0 | 547.0 | -2.0 | -0.36% | 1,200 |
| 2026-01-27 | 548.0 | 549.0 | 545.0 | 549.0 | 0.0 | 0.00% | 2,000 |
| 2026-01-26 | 551.0 | 553.0 | 549.0 | 549.0 | -2.0 | -0.36% | 2,600 |
| 2026-01-23 | 557.0 | 557.0 | 551.0 | 551.0 | -6.0 | -1.08% | 2,200 |
| 2026-01-22 | 557.0 | 557.0 | 550.0 | 557.0 | +4.0 | +0.72% | 4,900 |
| 2026-01-21 | 555.0 | 555.0 | 551.0 | 553.0 | +1.0 | +0.18% | 4,300 |
| 2026-01-20 | 553.0 | 554.0 | 548.0 | 552.0 | +1.0 | +0.18% | 2,900 |
| 2026-01-19 | 550.0 | 552.0 | 546.0 | 551.0 | +3.0 | +0.55% | 4,900 |
| 2026-01-16 | 545.0 | 548.0 | 543.0 | 548.0 | +5.0 | +0.92% | 1,900 |
| 2026-01-15 | 545.0 | 548.0 | 542.0 | 543.0 | +1.0 | +0.18% | 2,600 |
| 2026-01-14 | 541.0 | 543.0 | 540.0 | 542.0 | +4.0 | +0.74% | 4,500 |
| 2026-01-13 | 538.0 | 540.0 | 537.0 | 538.0 | +2.0 | +0.37% | 6,000 |
| 2026-01-09 | 537.0 | 540.0 | 535.0 | 536.0 | -1.0 | -0.19% | 2,600 |
| 2026-01-08 | 538.0 | 538.0 | 536.0 | 537.0 | -1.0 | -0.19% | 4,000 |
| 2026-01-07 | 538.0 | 538.0 | 537.0 | 538.0 | +1.0 | +0.19% | 1,600 |
| 2026-01-06 | 537.0 | 537.0 | 531.0 | 537.0 | +2.0 | +0.37% | 3,000 |
| 2026-01-05 | 538.0 | 538.0 | 534.0 | 535.0 | +6.0 | +1.13% | 2,800 |
| 2025-12-30 | 530.0 | 537.0 | 525.0 | 529.0 | -1.0 | -0.19% | 3,800 |
| 2025-12-29 | 537.0 | 537.0 | 530.0 | 530.0 | 0.0 | 0.00% | 2,300 |
| 2025-12-26 | 535.0 | 538.0 | 530.0 | 530.0 | -6.0 | -1.12% | 6,300 |
| 2025-12-25 | 535.0 | 539.0 | 535.0 | 536.0 | +1.0 | +0.19% | 2,800 |
| 2025-12-24 | 536.0 | 537.0 | 535.0 | 535.0 | +2.0 | +0.38% | 3,200 |
| 2025-12-23 | 539.0 | 539.0 | 531.0 | 533.0 | 0.0 | 0.00% | 2,800 |
| 2025-12-22 | 530.0 | 559.0 | 530.0 | 533.0 | +4.0 | +0.76% | 12,800 |
| 2025-12-19 | 528.0 | 531.0 | 525.0 | 529.0 | +2.0 | +0.38% | 5,900 |
| 2025-12-18 | 523.0 | 527.0 | 520.0 | 527.0 | +2.0 | +0.38% | 5,100 |
| 2025-12-17 | 523.0 | 525.0 | 522.0 | 525.0 | 0.0 | 0.00% | 4,100 |
| 2025-12-16 | 524.0 | 525.0 | 521.0 | 525.0 | +3.0 | +0.57% | 4,000 |
| 2025-12-15 | 520.0 | 522.0 | 518.0 | 522.0 | +4.0 | +0.77% | 2,800 |
| 2025-12-12 | 520.0 | 520.0 | 515.0 | 518.0 | +2.0 | +0.39% | 1,500 |
| 2025-12-11 | 517.0 | 521.0 | 516.0 | 516.0 | -6.0 | -1.15% | 2,400 |
| 2025-12-10 | 520.0 | 522.0 | 517.0 | 522.0 | +5.0 | +0.97% | 2,800 |
| 2025-12-09 | 514.0 | 517.0 | 514.0 | 517.0 | +1.0 | +0.19% | 3,700 |
| 2025-12-08 | 516.0 | 516.0 | 515.0 | 516.0 | +5.0 | +0.98% | 2,300 |
| 2025-12-05 | 514.0 | 514.0 | 511.0 | 511.0 | 0.0 | 0.00% | 1,900 |
| 2025-12-04 | 514.0 | 516.0 | 511.0 | 511.0 | -3.0 | -0.58% | 3,200 |
| 2025-12-03 | 519.0 | 519.0 | 512.0 | 514.0 | -6.0 | -1.15% | 3,300 |
| 2025-12-02 | 521.0 | 524.0 | 514.0 | 520.0 | -1.0 | -0.19% | 3,800 |
| 2025-12-01 | 526.0 | 529.0 | 520.0 | 521.0 | -5.0 | -0.95% | 4,100 |
| 2025-11-28 | 519.0 | 529.0 | 519.0 | 526.0 | +8.0 | +1.54% | 6,600 |
| 2025-11-27 | 512.0 | 518.0 | 512.0 | 518.0 | +5.0 | +0.97% | 4,800 |
| 2025-11-26 | 515.0 | 517.0 | 512.0 | 513.0 | +2.0 | +0.39% | 3,900 |
| 2025-11-25 | 515.0 | 517.0 | 510.0 | 511.0 | -4.0 | -0.78% | 2,400 |
| 2025-11-21 | 506.0 | 515.0 | 506.0 | 515.0 | +5.0 | +0.98% | 6,800 |
| 2025-11-20 | 511.0 | 512.0 | 509.0 | 510.0 | +2.0 | +0.39% | 6,600 |
| 2025-11-19 | 509.0 | 511.0 | 508.0 | 508.0 | 0.0 | 0.00% | 3,900 |
| 2025-11-18 | 515.0 | 515.0 | 508.0 | 508.0 | -5.0 | -0.97% | 6,800 |
| 2025-11-17 | 522.0 | 526.0 | 510.0 | 513.0 | -9.0 | -1.72% | 11,400 |
| 2025-11-14 | 505.0 | 578.0 | 502.0 | 522.0 | +13.0 | +2.55% | 80,200 |
| 2025-11-13 | 502.0 | 509.0 | 501.0 | 509.0 | +7.0 | +1.39% | 3,800 |
| 2025-11-12 | 503.0 | 503.0 | 498.0 | 502.0 | +4.0 | +0.80% | 4,800 |
| 2025-11-11 | 507.0 | 508.0 | 497.0 | 498.0 | -5.0 | -0.99% | 11,700 |
| 2025-11-10 | 510.0 | 510.0 | 503.0 | 503.0 | -4.0 | -0.79% | 4,300 |
| 2025-11-07 | 506.0 | 509.0 | 506.0 | 507.0 | -3.0 | -0.59% | 2,000 |
| 2025-11-06 | 507.0 | 510.0 | 507.0 | 510.0 | +3.0 | +0.59% | 2,400 |
| 2025-11-05 | 510.0 | 510.0 | 506.0 | 507.0 | -1.0 | -0.20% | 2,000 |
| 2025-11-04 | 510.0 | 511.0 | 507.0 | 508.0 | -2.0 | -0.39% | 2,300 |
| 2025-10-31 | 506.0 | 510.0 | 505.0 | 510.0 | 0.0 | 0.00% | 2,200 |
| 2025-10-30 | 506.0 | 510.0 | 505.0 | 510.0 | +4.0 | +0.79% | 3,100 |
| 2025-10-29 | 509.0 | 511.0 | 506.0 | 506.0 | -2.0 | -0.39% | 4,000 |
| 2025-10-28 | 514.0 | 514.0 | 508.0 | 508.0 | -3.0 | -0.59% | 7,900 |
| 2025-10-27 | 511.0 | 514.0 | 511.0 | 511.0 | -3.0 | -0.58% | 6,800 |
| 2025-10-24 | 517.0 | 517.0 | 509.0 | 514.0 | +4.0 | +0.78% | 4,800 |
| 2025-10-23 | 513.0 | 515.0 | 510.0 | 510.0 | -2.0 | -0.39% | 7,700 |
| 2025-10-22 | 516.0 | 516.0 | 512.0 | 512.0 | -1.0 | -0.19% | 7,400 |
| 2025-10-21 | 514.0 | 514.0 | 512.0 | 513.0 | +1.0 | +0.20% | 5,500 |
| 2025-10-20 | 513.0 | 513.0 | 510.0 | 512.0 | +2.0 | +0.39% | 5,600 |
| 2025-10-17 | 510.0 | 511.0 | 507.0 | 510.0 | -1.0 | -0.20% | 2,800 |
| 2025-10-16 | 509.0 | 512.0 | 507.0 | 511.0 | +5.0 | +0.99% | 4,300 |
| 2025-10-15 | 506.0 | 511.0 | 502.0 | 506.0 | +3.0 | +0.60% | 5,900 |
| 2025-10-14 | 504.0 | 508.0 | 503.0 | 503.0 | -3.0 | -0.59% | 7,200 |
| 2025-10-10 | 504.0 | 506.0 | 500.0 | 506.0 | +1.0 | +0.20% | 11,500 |
| 2025-10-09 | 506.0 | 511.0 | 505.0 | 505.0 | -1.0 | -0.20% | 4,900 |
| 2025-10-08 | 507.0 | 510.0 | 506.0 | 506.0 | -1.0 | -0.20% | 8,100 |
| 2025-10-07 | 508.0 | 510.0 | 507.0 | 507.0 | -3.0 | -0.59% | 12,300 |
| 2025-10-06 | 523.0 | 523.0 | 509.0 | 510.0 | -3.0 | -0.58% | 15,200 |
| 2025-10-03 | 520.0 | 520.0 | 513.0 | 513.0 | -7.0 | -1.35% | 9,100 |
| 2025-10-02 | 532.0 | 533.0 | 517.0 | 520.0 | -2.0 | -0.38% | 9,400 |
| 2025-10-01 | 536.0 | 536.0 | 522.0 | 522.0 | -15.0 | -2.79% | 14,200 |
| 2025-09-30 | 548.0 | 548.0 | 537.0 | 537.0 | -7.0 | -1.29% | 16,000 |
| 2025-09-29 | 550.0 | 551.0 | 540.0 | 544.0 | -57.0 | -9.48% | 65,000 |
| 2025-09-26 | 600.0 | 604.0 | 592.0 | 601.0 | +9.0 | +1.52% | 37,200 |
| 2025-09-25 | 590.0 | 592.0 | 583.0 | 592.0 | +6.0 | +1.02% | 22,600 |
| 2025-09-24 | 587.0 | 588.0 | 583.0 | 586.0 | +4.0 | +0.69% | 14,400 |
| 2025-09-22 | 583.0 | 590.0 | 570.0 | 582.0 | -21.0 | -3.48% | 59,300 |
| 2025-09-19 | 605.0 | 610.0 | 603.0 | 603.0 | +2.0 | +0.33% | 11,600 |
| 2025-09-18 | 608.0 | 611.0 | 600.0 | 601.0 | -6.0 | -0.99% | 16,500 |
| 2025-09-17 | 611.0 | 613.0 | 606.0 | 607.0 | -4.0 | -0.65% | 11,600 |
| 2025-09-16 | 618.0 | 618.0 | 610.0 | 611.0 | +3.0 | +0.49% | 10,600 |
| 2025-09-12 | 613.0 | 615.0 | 607.0 | 608.0 | — | — | 7,900 |
直近120営業日分を表示