KabuInsight

パーカーコーポレーション

9845
スタンダード/化学/PARKER CORPORATION
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
2026-03-131,630.01,630.01,602.01,610.0-24.0-1.47%15,000
2026-03-121,650.01,669.01,625.01,634.0-32.0-1.92%21,400
2026-03-111,648.01,700.01,648.01,666.0+28.0+1.71%23,200
2026-03-101,631.01,672.01,631.01,638.0+19.0+1.17%19,400
2026-03-091,570.01,635.01,550.01,619.0-46.0-2.76%59,700
2026-03-061,651.01,679.01,629.01,665.0+14.0+0.85%21,900
2026-03-051,652.01,680.01,630.01,651.0+79.0+5.03%26,500
2026-03-041,670.01,670.01,550.01,572.0-93.0-5.59%68,700
2026-03-031,690.01,704.01,662.01,665.0-27.0-1.60%33,800
2026-03-021,691.01,719.01,688.01,692.0-39.0-2.25%19,600
2026-02-271,691.01,741.01,679.01,731.0+39.0+2.30%28,100
2026-02-261,751.01,751.01,674.01,692.0-62.0-3.53%39,900
2026-02-251,719.01,754.01,707.01,754.0+61.0+3.60%62,400
2026-02-241,634.01,693.01,610.01,693.0+59.0+3.61%40,800
2026-02-201,632.01,635.01,606.01,634.0+2.0+0.12%30,800
2026-02-191,618.01,656.01,615.01,632.0+17.0+1.05%38,800
2026-02-181,637.01,650.01,605.01,615.0-6.0-0.37%35,100
2026-02-171,572.01,633.01,569.01,621.0+45.0+2.86%67,600
2026-02-161,575.01,579.01,560.01,576.0+2.0+0.13%48,900
2026-02-131,567.01,583.01,549.01,574.0+4.0+0.25%44,500
2026-02-121,574.01,593.01,568.01,570.0+3.0+0.19%113,300
2026-02-101,560.01,580.01,557.01,567.0+47.0+3.09%82,900
2026-02-091,514.01,521.01,500.01,520.0+28.0+1.88%52,200
2026-02-061,494.01,496.01,478.01,492.0-2.0-0.13%23,200
2026-02-051,499.01,506.01,489.01,494.00.00.00%26,700
2026-02-041,500.01,508.01,478.01,494.0-16.0-1.06%96,300
2026-02-031,471.01,514.01,420.01,510.0+8.0+0.53%165,900
2026-02-021,507.01,556.01,486.01,502.0+25.0+1.69%132,500
2026-01-301,446.01,481.01,446.01,477.0+16.0+1.10%31,100
2026-01-291,487.01,494.01,450.01,461.0-44.0-2.92%27,700
2026-01-281,524.01,524.01,466.01,505.0-27.0-1.76%32,700
2026-01-271,502.01,534.01,501.01,532.0+26.0+1.73%5,900
2026-01-261,533.01,539.01,506.01,506.0-38.0-2.46%25,500
2026-01-231,551.01,558.01,531.01,544.0-15.0-0.96%18,500
2026-01-221,554.01,573.01,544.01,559.0-10.0-0.64%16,300
2026-01-211,558.01,569.01,549.01,569.0-18.0-1.13%9,600
2026-01-201,591.01,591.01,548.01,587.0-4.0-0.25%20,300
2026-01-191,619.01,620.01,583.01,591.0-27.0-1.67%18,000
2026-01-161,595.01,618.01,592.01,618.0+23.0+1.44%13,400
2026-01-151,604.01,618.01,595.01,595.0-15.0-0.93%9,700
2026-01-141,595.01,627.01,582.01,610.0+20.0+1.26%47,800
2026-01-131,565.01,594.01,547.01,590.0+29.0+1.86%35,500
2026-01-091,546.01,569.01,546.01,561.0+15.0+0.97%12,500
2026-01-081,553.01,569.01,537.01,546.0-29.0-1.84%20,700
2026-01-071,554.01,576.01,550.01,575.0+21.0+1.35%14,900
2026-01-061,558.01,576.01,539.01,554.0-4.0-0.26%25,600
2026-01-051,590.01,645.01,550.01,558.0-31.0-1.95%47,600
2025-12-301,530.01,619.01,516.01,589.0+55.0+3.59%61,400
2025-12-291,564.01,583.01,505.01,534.0-56.0-3.52%103,200
2025-12-261,615.01,636.01,590.01,590.0-41.0-2.51%55,700
2025-12-251,619.01,632.01,582.01,631.0+1.0+0.06%66,200
2025-12-241,647.01,658.01,622.01,630.0-23.0-1.39%30,700
2025-12-231,661.01,678.01,648.01,653.0-5.0-0.30%11,300
2025-12-221,646.01,658.01,616.01,658.0+12.0+0.73%29,700
2025-12-191,655.01,665.01,622.01,646.0-5.0-0.30%28,200
2025-12-181,647.01,670.01,633.01,651.0+17.0+1.04%32,700
2025-12-171,630.01,649.01,630.01,634.0-8.0-0.49%37,900
2025-12-161,612.01,642.01,612.01,642.0+18.0+1.11%64,200
2025-12-151,569.01,630.01,569.01,624.0+32.0+2.01%110,200
2025-12-121,590.01,625.01,567.01,592.0+2.0+0.13%25,200
2025-12-111,597.01,620.01,562.01,590.0-21.0-1.30%54,100
2025-12-101,556.01,650.01,555.01,611.0+64.0+4.14%71,900
2025-12-091,543.01,565.01,540.01,547.0+4.0+0.26%22,800
2025-12-081,523.01,548.01,510.01,543.0+23.0+1.51%21,700
2025-12-051,521.01,541.01,510.01,520.00.00.00%39,100
2025-12-041,512.01,527.01,501.01,520.0+10.0+0.66%37,300
2025-12-031,489.01,522.01,488.01,510.0+21.0+1.41%27,000
2025-12-021,528.01,540.01,489.01,489.0-28.0-1.85%34,400
2025-12-011,494.01,517.01,451.01,517.0+29.0+1.95%52,000
2025-11-281,446.01,500.01,446.01,488.0+42.0+2.90%29,200
2025-11-271,445.01,461.01,430.01,446.0+8.0+0.56%21,200
2025-11-261,415.01,450.01,415.01,438.0+14.0+0.98%28,500
2025-11-251,435.01,444.01,411.01,424.0-1.0-0.07%32,200
2025-11-211,390.01,427.01,389.01,425.0+31.0+2.22%24,000
2025-11-201,407.01,427.01,385.01,394.0-8.0-0.57%61,000
2025-11-191,404.01,410.01,380.01,402.0-8.0-0.57%51,600
2025-11-181,391.01,435.01,384.01,410.0+13.0+0.93%70,200
2025-11-171,413.01,437.01,386.01,397.0-15.0-1.06%67,900
2025-11-141,382.01,418.01,359.01,412.0+30.0+2.17%83,000
2025-11-131,320.01,383.01,320.01,382.0+83.0+6.39%117,000
2025-11-121,274.01,299.01,260.01,299.0+44.0+3.51%59,600
2025-11-111,246.01,259.01,234.01,255.0+21.0+1.70%48,500
2025-11-101,213.01,243.01,210.01,234.0+29.0+2.41%42,500
2025-11-071,200.01,217.01,193.01,205.0+6.0+0.50%51,500
2025-11-061,187.01,219.01,180.01,199.0+12.0+1.01%57,900
2025-11-051,170.01,192.01,120.01,187.0+34.0+2.95%204,300
2025-11-041,150.01,170.01,132.01,153.0+33.0+2.95%135,600
2025-10-311,110.01,120.01,054.01,120.0+10.0+0.90%44,900
2025-10-301,091.01,110.01,091.01,110.0+18.0+1.65%11,100
2025-10-291,131.01,136.01,092.01,092.0-33.0-2.93%16,700
2025-10-281,162.01,163.01,125.01,125.0-37.0-3.18%35,300
2025-10-271,158.01,166.01,146.01,162.0+21.0+1.84%21,500
2025-10-241,120.01,141.01,118.01,141.0+23.0+2.06%13,900
2025-10-231,111.01,131.01,090.01,118.0+2.0+0.18%25,600
2025-10-221,100.01,119.01,100.01,116.0+16.0+1.45%12,100
2025-10-211,111.01,114.01,100.01,100.00.00.00%12,100
2025-10-201,097.01,115.01,095.01,100.0+11.0+1.01%12,200
2025-10-171,100.01,100.01,078.01,089.0-12.0-1.09%10,700
2025-10-161,119.01,119.01,094.01,101.0-4.0-0.36%24,100
2025-10-151,080.01,114.01,080.01,105.0+25.0+2.31%19,900
2025-10-141,083.01,089.01,060.01,080.0-12.0-1.10%36,100
2025-10-101,123.01,123.01,086.01,092.0-34.0-3.02%20,900
2025-10-091,122.01,130.01,110.01,126.00.00.00%16,900
2025-10-081,107.01,130.01,106.01,126.0+19.0+1.72%18,600
2025-10-071,134.01,135.01,106.01,107.0-27.0-2.38%38,100
2025-10-061,119.01,134.01,102.01,134.0+25.0+2.25%67,500
2025-10-031,089.01,109.01,089.01,109.0+10.0+0.91%15,100
2025-10-021,091.01,107.01,085.01,099.0+7.0+0.64%14,100
2025-10-011,124.01,124.01,088.01,092.0-41.0-3.62%43,400
2025-09-301,160.01,160.01,133.01,133.0-23.0-1.99%21,300
2025-09-291,155.01,160.01,133.01,156.0-11.0-0.94%20,900
2025-09-261,173.01,177.01,159.01,167.0-10.0-0.85%18,100
2025-09-251,173.01,196.01,173.01,177.0+7.0+0.60%26,000
2025-09-241,169.01,182.01,156.01,170.0+1.0+0.09%25,700
2025-09-221,147.01,173.01,146.01,169.0+18.0+1.56%30,600
2025-09-191,158.01,166.01,145.01,151.0-19.0-1.62%39,000
2025-09-181,181.01,184.01,166.01,170.0-16.0-1.35%21,600
2025-09-171,199.01,205.01,186.01,186.0-24.0-1.98%17,100
2025-09-161,199.01,220.01,197.01,210.0+11.0+0.92%19,800
2025-09-121,183.01,199.01,183.01,199.0——12,600

直近120営業日分を表示