KabuInsight

パラカ

4809
プライム/不動産業/Paraca Inc.
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
2026-03-132,039.02,058.02,038.02,040.0-14.0-0.68%13,900
2026-03-122,064.02,065.02,043.02,054.0-14.0-0.68%22,400
2026-03-112,040.02,083.02,040.02,068.0+37.0+1.82%22,000
2026-03-102,038.02,040.02,016.02,031.0+13.0+0.64%10,800
2026-03-091,988.02,035.01,980.02,018.0-5.0-0.25%55,400
2026-03-062,032.02,043.02,018.02,023.0-29.0-1.41%20,000
2026-03-052,022.02,053.02,019.02,052.0+60.0+3.01%37,900
2026-03-041,986.02,008.01,976.01,992.0-16.0-0.80%55,200
2026-03-032,027.02,031.02,007.02,008.0-19.0-0.94%22,000
2026-03-022,035.02,043.02,015.02,027.0-11.0-0.54%20,300
2026-02-272,033.02,038.02,028.02,038.0+21.0+1.04%11,500
2026-02-262,010.02,035.02,010.02,017.0+7.0+0.35%18,000
2026-02-252,005.02,018.02,005.02,010.0+7.0+0.35%17,400
2026-02-242,007.02,018.02,001.02,003.0-4.0-0.20%19,500
2026-02-202,018.02,018.02,000.02,007.0-13.0-0.64%32,000
2026-02-192,029.02,030.02,010.02,020.0+1.0+0.05%30,800
2026-02-182,025.02,030.02,008.02,019.0-6.0-0.30%15,000
2026-02-172,023.02,036.02,018.02,025.0-7.0-0.34%12,600
2026-02-162,019.02,032.02,004.02,032.0+29.0+1.45%15,700
2026-02-132,026.02,026.01,997.02,003.0-19.0-0.94%33,600
2026-02-122,022.02,029.02,020.02,022.0+10.0+0.50%15,700
2026-02-102,011.02,020.02,011.02,012.0+2.0+0.10%10,600
2026-02-092,047.02,049.02,003.02,010.0-44.0-2.14%33,400
2026-02-062,050.02,054.02,042.02,054.0+13.0+0.64%22,100
2026-02-052,052.02,054.02,041.02,041.0-7.0-0.34%16,700
2026-02-042,041.02,052.02,035.02,048.0+6.0+0.29%16,500
2026-02-032,045.02,045.02,021.02,042.0+22.0+1.09%12,200
2026-02-022,025.02,028.02,011.02,020.0-5.0-0.25%11,200
2026-01-302,003.02,025.02,000.02,025.0+30.0+1.50%8,200
2026-01-292,005.02,005.01,993.01,995.0-7.0-0.35%28,900
2026-01-282,020.02,020.02,002.02,002.0-15.0-0.74%14,500
2026-01-272,024.02,036.02,015.02,017.0-12.0-0.59%13,400
2026-01-262,037.02,042.02,020.02,029.0-9.0-0.44%14,300
2026-01-232,043.02,046.02,030.02,038.0-5.0-0.24%11,300
2026-01-222,032.02,048.02,032.02,043.0+14.0+0.69%6,800
2026-01-212,031.02,041.02,014.02,029.0-13.0-0.64%12,800
2026-01-202,051.02,051.02,030.02,042.0-3.0-0.15%12,300
2026-01-192,054.02,054.02,030.02,045.0-5.0-0.24%8,800
2026-01-162,047.02,050.02,027.02,050.0+3.0+0.15%15,300
2026-01-152,030.02,051.02,030.02,047.0+17.0+0.84%11,900
2026-01-142,052.02,054.02,030.02,030.0-18.0-0.88%14,100
2026-01-132,065.02,065.02,036.02,048.0-10.0-0.49%18,000
2026-01-092,028.02,062.02,028.02,058.0+30.0+1.48%24,000
2026-01-082,011.02,041.02,008.02,028.0+21.0+1.05%19,200
2026-01-072,004.02,024.02,004.02,007.0-10.0-0.50%15,900
2026-01-062,019.02,036.02,017.02,017.0+9.0+0.45%10,300
2026-01-052,030.02,033.02,006.02,008.0-24.0-1.18%20,100
2025-12-302,030.02,042.02,026.02,032.0+2.0+0.10%7,500
2025-12-292,040.02,041.02,023.02,030.0-5.0-0.25%16,100
2025-12-262,040.02,044.02,031.02,035.0-11.0-0.54%11,200
2025-12-252,050.02,050.02,040.02,046.0+14.0+0.69%11,900
2025-12-242,050.02,054.02,032.02,032.0-18.0-0.88%17,600
2025-12-232,018.02,050.02,018.02,050.0+34.0+1.69%15,100
2025-12-222,031.02,031.01,998.02,016.0-15.0-0.74%31,300
2025-12-192,059.02,059.02,022.02,031.0-28.0-1.36%12,700
2025-12-182,038.02,065.02,028.02,059.0+24.0+1.18%27,700
2025-12-172,003.02,035.01,998.02,035.0+32.0+1.60%26,600
2025-12-161,990.02,005.01,986.02,003.0+9.0+0.45%16,500
2025-12-151,989.02,004.01,989.01,994.00.00.00%22,500
2025-12-121,994.02,004.01,985.01,994.0+13.0+0.66%23,600
2025-12-111,994.01,996.01,975.01,981.0-13.0-0.65%20,400
2025-12-101,972.01,994.01,970.01,994.0+16.0+0.81%21,300
2025-12-091,995.01,995.01,964.01,978.0-8.0-0.40%29,000
2025-12-081,956.01,989.01,956.01,986.0+33.0+1.69%35,100
2025-12-051,983.01,983.01,953.01,953.0-30.0-1.51%34,200
2025-12-041,986.01,998.01,981.01,983.0-3.0-0.15%15,200
2025-12-031,993.02,000.01,982.01,986.0-12.0-0.60%27,200
2025-12-021,994.02,003.01,989.01,998.0+2.0+0.10%11,500
2025-12-012,005.02,007.01,990.01,996.0-9.0-0.45%31,900
2025-11-282,001.02,012.02,001.02,005.0-2.0-0.10%7,700
2025-11-272,003.02,008.01,999.02,007.0+4.0+0.20%13,700
2025-11-262,009.02,018.01,999.02,003.0+3.0+0.15%9,400
2025-11-252,014.02,014.01,993.02,000.0-22.0-1.09%13,500
2025-11-212,069.02,087.02,005.02,022.0-47.0-2.27%50,400
2025-11-202,007.02,078.02,004.02,069.0+62.0+3.09%102,200
2025-11-192,004.02,010.01,992.02,007.0+3.0+0.15%42,100
2025-11-181,987.02,010.01,982.02,004.0+12.0+0.60%44,600
2025-11-171,999.01,999.01,975.01,992.0-2.0-0.10%14,000
2025-11-142,000.02,003.01,988.01,994.0-9.0-0.45%14,300
2025-11-132,000.02,022.01,997.02,003.0+3.0+0.15%43,500
2025-11-121,980.02,005.01,980.02,000.0+20.0+1.01%31,400
2025-11-111,968.01,980.01,959.01,980.0+12.0+0.61%26,100
2025-11-101,961.01,985.01,949.01,968.0+14.0+0.72%54,700
2025-11-071,956.01,964.01,946.01,954.0-2.0-0.10%21,800
2025-11-061,953.01,969.01,949.01,956.0+3.0+0.15%14,900
2025-11-051,967.01,977.01,940.01,953.0-17.0-0.86%26,700
2025-11-041,987.01,988.01,970.01,970.0-11.0-0.56%23,000
2025-10-311,972.01,988.01,968.01,981.0+3.0+0.15%20,600
2025-10-301,992.01,996.01,975.01,978.0-10.0-0.50%17,800
2025-10-291,994.02,000.01,973.01,988.0-4.0-0.20%29,200
2025-10-282,006.02,008.01,992.01,992.0-12.0-0.60%27,200
2025-10-272,008.02,020.02,001.02,004.0-4.0-0.20%13,200
2025-10-241,999.02,015.01,986.02,008.0+16.0+0.80%25,700
2025-10-231,999.02,001.01,987.01,992.0-8.0-0.40%14,400
2025-10-221,995.02,005.01,993.02,000.0+1.0+0.05%13,500
2025-10-211,998.02,001.01,982.01,999.0+11.0+0.55%17,600
2025-10-202,000.02,000.01,971.01,988.0+5.0+0.25%18,100
2025-10-172,003.02,003.01,981.01,983.0-17.0-0.85%17,400
2025-10-162,004.02,006.01,991.02,000.0-4.0-0.20%16,300
2025-10-151,949.02,004.01,949.02,004.0+55.0+2.82%25,400
2025-10-141,945.01,977.01,943.01,949.0-16.0-0.81%33,100
2025-10-101,958.01,972.01,953.01,965.0-9.0-0.46%16,300
2025-10-091,973.01,979.01,948.01,974.0+1.0+0.05%30,400
2025-10-081,978.01,996.01,973.01,973.0-19.0-0.95%11,800
2025-10-071,994.02,001.01,977.01,992.0-9.0-0.45%28,900
2025-10-061,982.02,002.01,972.02,001.0+49.0+2.51%62,100
2025-10-031,930.01,965.01,930.01,952.0+2.0+0.10%25,900
2025-10-021,948.01,962.01,944.01,950.0-6.0-0.31%16,800
2025-10-011,977.01,977.01,947.01,956.0-33.0-1.66%29,500
2025-09-301,995.01,999.01,977.01,989.0-6.0-0.30%23,200
2025-09-291,981.02,004.01,972.01,995.0-35.0-1.72%33,200
2025-09-262,000.02,030.02,000.02,030.0+29.0+1.45%36,900
2025-09-252,005.02,010.01,999.02,001.0-4.0-0.20%13,800
2025-09-241,999.02,008.01,993.02,005.0+6.0+0.30%17,900
2025-09-222,017.02,017.01,999.01,999.0-6.0-0.30%25,100
2025-09-192,028.02,030.02,000.02,005.0-17.0-0.84%25,800
2025-09-182,012.02,026.02,010.02,022.0+10.0+0.50%14,000
2025-09-172,011.02,021.02,003.02,012.0-11.0-0.54%13,600
2025-09-162,022.02,023.02,000.02,023.0+15.0+0.75%24,900
2025-09-122,021.02,021.02,005.02,008.0——22,200

直近120営業日分を表示