日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

パルグループホールディングス(2726)の株価時系列情報

パルグループホールディングス(2726)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2011/12/30 3,005 3,065 2,984 2,984 750
2011/12/29 2,952 3,040 2,951 3,000 1,250
2011/12/28 2,965 2,991 2,952 2,966 2,850
2011/12/27 2,961 2,981 2,961 2,964 2,200
2011/12/26 2,945 3,040 2,945 2,961 6,000
2011/12/22 2,949 3,015 2,930 3,015 11,100
2011/12/21 2,956 2,971 2,950 2,950 5,500
2011/12/20 2,925 2,969 2,924 2,960 6,000
2011/12/19 3,005 3,010 2,900 2,950 8,450
2011/12/16 3,095 3,145 3,020 3,040 5,400
2011/12/15 3,150 3,150 3,060 3,095 2,700
2011/12/14 3,120 3,145 3,105 3,110 10,050
2011/12/13 3,010 3,075 2,992 3,050 3,800
2011/12/12 3,100 3,115 3,070 3,075 3,350
2011/12/09 3,040 3,150 2,950 3,050 31,850
2011/12/08 2,932 3,010 2,903 2,998 14,450
2011/12/07 2,900 2,950 2,900 2,932 4,950
2011/12/06 2,954 2,955 2,900 2,900 8,400
2011/12/05 3,005 3,005 2,990 2,996 6,300
2011/12/02 3,000 3,015 2,950 2,993 6,700
2011/12/01 3,000 3,005 2,982 2,994 4,750
2011/11/30 2,997 2,997 2,943 2,984 12,150
2011/11/29 2,950 2,998 2,900 2,998 5,250
2011/11/28 2,900 2,915 2,899 2,900 4,950
2011/11/25 2,900 2,932 2,871 2,901 4,900
2011/11/24 2,902 2,914 2,900 2,900 10,850
2011/11/22 2,910 2,961 2,910 2,942 4,600
2011/11/21 2,990 2,990 2,950 2,952 3,800
2011/11/18 2,957 2,962 2,940 2,962 9,400
2011/11/17 2,940 2,972 2,938 2,957 8,750
2011/11/16 2,985 2,990 2,956 2,972 2,300
2011/11/15 3,025 3,035 3,000 3,025 3,950
2011/11/14 3,040 3,045 2,998 2,999 11,200
2011/11/11 2,960 2,976 2,940 2,958 8,300
2011/11/10 2,998 2,998 2,932 2,960 6,550
2011/11/09 2,974 3,000 2,961 2,985 11,900
2011/11/08 2,965 3,030 2,950 2,973 25,600
2011/11/07 2,935 2,946 2,910 2,929 10,300
2011/11/04 2,955 2,955 2,907 2,911 6,200
2011/11/02 2,946 2,950 2,927 2,944 33,250
2011/11/01 2,900 2,959 2,900 2,950 11,250
2011/10/31 2,945 2,955 2,880 2,880 26,500
2011/10/28 2,923 2,979 2,879 2,879 7,600
2011/10/27 2,956 2,957 2,840 2,922 14,500
2011/10/26 2,979 2,979 2,900 2,915 13,200
2011/10/25 2,940 3,050 2,902 2,988 20,950
2011/10/24 2,785 2,900 2,785 2,867 8,300
2011/10/21 2,741 2,779 2,741 2,774 3,650
2011/10/20 2,731 2,750 2,730 2,741 6,100
2011/10/19 2,726 2,726 2,700 2,714 2,400
2011/10/18 2,715 2,715 2,700 2,700 2,000
2011/10/17 2,718 2,735 2,705 2,715 2,250
2011/10/14 2,667 2,747 2,655 2,715 6,500
2011/10/13 2,715 2,750 2,620 2,708 8,950
2011/10/12 2,655 2,675 2,620 2,665 4,900
2011/10/11 2,650 2,697 2,650 2,686 4,150
2011/10/07 2,626 2,655 2,620 2,645 2,750
2011/10/06 2,570 2,628 2,570 2,626 3,350
2011/10/05 2,600 2,713 2,588 2,588 4,300
2011/10/04 2,685 2,685 2,599 2,604 4,300
2011/10/03 2,651 2,729 2,651 2,685 3,950
2011/09/30 2,740 2,750 2,700 2,738 12,900
2011/09/29 2,662 2,716 2,600 2,708 16,000
2011/09/28 2,564 2,650 2,564 2,650 7,450
2011/09/27 2,580 2,580 2,510 2,564 4,650
2011/09/26 2,510 2,538 2,510 2,510 9,850
2011/09/22 2,530 2,557 2,469 2,554 12,800
2011/09/21 2,567 2,617 2,557 2,557 2,850
2011/09/20 2,659 2,669 2,550 2,550 4,450
2011/09/16 2,523 2,630 2,523 2,630 7,600
2011/09/15 2,551 2,551 2,502 2,522 2,450
2011/09/14 2,560 2,560 2,500 2,501 7,950
2011/09/13 2,521 2,550 2,521 2,526 3,100
2011/09/12 2,606 2,609 2,530 2,533 3,000
2011/09/09 2,640 2,645 2,576 2,635 8,800
2011/09/08 2,577 2,629 2,537 2,626 3,850
2011/09/07 2,585 2,588 2,517 2,576 6,950
2011/09/06 2,539 2,581 2,508 2,552 6,300
2011/09/05 2,596 2,635 2,507 2,539 6,050
2011/09/02 2,540 2,636 2,530 2,636 14,450
2011/09/01 2,577 2,589 2,539 2,553 2,750
2011/08/31 2,620 2,631 2,526 2,527 15,450
2011/08/30 2,501 2,600 2,470 2,600 11,200
2011/08/29 2,410 2,462 2,401 2,451 13,350
2011/08/26 2,433 2,433 2,400 2,404 6,850
2011/08/25 2,460 2,484 2,410 2,433 15,250
2011/08/24 2,451 2,456 2,402 2,410 10,400
2011/08/23 2,452 2,530 2,423 2,450 12,650
2011/08/22 2,466 2,502 2,448 2,450 11,900
2011/08/19 2,497 2,531 2,496 2,502 9,500
2011/08/18 2,576 2,576 2,542 2,547 5,650
2011/08/17 2,598 2,616 2,550 2,600 6,950
2011/08/16 2,589 2,589 2,549 2,578 4,700
2011/08/15 2,580 2,595 2,530 2,560 4,800
2011/08/12 2,551 2,552 2,505 2,515 6,850
2011/08/11 2,500 2,550 2,479 2,548 4,500
2011/08/10 2,554 2,604 2,503 2,510 5,750
2011/08/09 2,540 2,550 2,500 2,532 12,800
2011/08/08 2,580 2,618 2,580 2,600 8,100
2011/08/05 2,570 2,608 2,528 2,606 17,500
2011/08/04 2,612 2,647 2,601 2,610 4,250
2011/08/03 2,690 2,690 2,623 2,625 7,150
2011/08/02 2,685 2,750 2,675 2,695 8,700
2011/08/01 2,645 2,760 2,645 2,735 16,650
2011/07/29 2,671 2,740 2,650 2,668 16,350
2011/07/28 2,696 2,696 2,620 2,670 9,650
2011/07/27 2,730 2,740 2,686 2,738 7,150
2011/07/26 2,696 2,746 2,660 2,737 7,350
2011/07/25 2,695 2,712 2,652 2,695 8,500
2011/07/22 2,526 2,729 2,526 2,678 21,850
2011/07/21 2,595 2,595 2,500 2,523 17,550
2011/07/20 2,665 2,665 2,581 2,595 9,750
2011/07/19 2,683 2,683 2,644 2,665 4,650
2011/07/15 2,714 2,714 2,639 2,683 13,400
2011/07/14 2,678 2,778 2,676 2,714 16,900
2011/07/13 2,632 2,777 2,632 2,708 21,500
2011/07/12 2,665 2,684 2,660 2,682 5,000
2011/07/11 2,650 2,682 2,650 2,682 4,350
2011/07/08 2,635 2,677 2,632 2,658 17,150
2011/07/07 2,620 2,676 2,598 2,632 19,900
2011/07/06 2,560 2,617 2,551 2,617 6,150
2011/07/05 2,590 2,634 2,571 2,571 11,800
2011/07/04 2,596 2,650 2,580 2,624 16,000
2011/07/01 2,680 2,681 2,540 2,570 15,600
2011/06/30 2,680 2,683 2,651 2,675 13,800
2011/06/29 2,650 2,689 2,630 2,630 21,950
2011/06/28 2,584 2,598 2,566 2,597 8,650
2011/06/27 2,527 2,560 2,520 2,542 8,700
2011/06/24 2,570 2,570 2,490 2,499 6,000
2011/06/23 2,511 2,548 2,492 2,522 10,800
2011/06/22 2,472 2,598 2,472 2,509 16,350
2011/06/21 2,370 2,459 2,368 2,440 12,500
2011/06/20 2,295 2,342 2,295 2,333 11,700
2011/06/17 2,295 2,309 2,280 2,280 11,650
2011/06/16 2,290 2,294 2,275 2,275 6,750
2011/06/15 2,310 2,320 2,280 2,280 7,800
2011/06/14 2,330 2,375 2,300 2,300 12,100
2011/06/13 2,380 2,397 2,363 2,378 11,550
2011/06/10 2,441 2,453 2,441 2,445 10,400
2011/06/09 2,453 2,453 2,446 2,452 4,600
2011/06/08 2,458 2,467 2,450 2,453 10,250
2011/06/07 2,460 2,463 2,422 2,458 7,250
2011/06/06 2,458 2,472 2,441 2,460 7,350
2011/06/03 2,472 2,500 2,472 2,475 7,600
2011/06/02 2,464 2,508 2,464 2,471 3,950
2011/06/01 2,481 2,485 2,468 2,475 9,350
2011/05/31 2,475 2,520 2,465 2,479 16,350
2011/05/30 2,495 2,534 2,451 2,475 5,550
2011/05/27 2,495 2,525 2,486 2,487 3,650
2011/05/26 2,551 2,551 2,498 2,505 4,350
2011/05/25 2,550 2,600 2,500 2,501 5,200
2011/05/24 2,570 2,596 2,563 2,568 4,950
2011/05/23 2,602 2,602 2,562 2,589 6,200
2011/05/20 2,669 2,669 2,602 2,603 3,300
2011/05/19 2,666 2,666 2,599 2,621 10,950
2011/05/18 2,657 2,717 2,631 2,666 9,800
2011/05/17 2,743 2,743 2,613 2,681 12,450
2011/05/16 2,650 2,736 2,638 2,717 25,650
2011/05/13 2,627 2,668 2,602 2,656 16,700
2011/05/12 2,598 2,610 2,543 2,602 13,450
2011/05/11 2,602 2,603 2,576 2,576 6,650
2011/05/10 2,563 2,586 2,525 2,576 10,600
2011/05/09 2,541 2,583 2,521 2,565 12,250
2011/05/06 2,531 2,531 2,506 2,515 4,750
2011/05/02 2,526 2,568 2,526 2,531 4,450
2011/04/28 2,533 2,612 2,500 2,525 16,450
2011/04/27 2,498 2,543 2,495 2,533 13,850
2011/04/26 2,524 2,524 2,453 2,467 9,100
2011/04/25 2,479 2,484 2,471 2,478 4,100
2011/04/22 2,454 2,555 2,454 2,478 23,950
2011/04/21 2,499 2,500 2,442 2,454 19,200
2011/04/20 2,544 2,594 2,497 2,501 15,350
2011/04/19 2,550 2,640 2,511 2,550 11,150
2011/04/18 2,581 2,587 2,528 2,580 9,250
2011/04/15 2,650 2,670 2,580 2,580 11,200
2011/04/14 2,694 2,694 2,614 2,624 22,600
2011/04/13 2,550 2,699 2,550 2,655 45,650
2011/04/12 2,371 2,420 2,369 2,404 10,400
2011/04/11 2,405 2,441 2,369 2,420 12,350
2011/04/08 2,250 2,361 2,245 2,355 11,700
2011/04/07 2,344 2,344 2,236 2,260 18,950
2011/04/06 2,377 2,410 2,292 2,294 21,950
2011/04/05 2,449 2,449 2,302 2,377 28,700
2011/04/04 2,550 2,570 2,482 2,484 17,550
2011/04/01 2,501 2,529 2,500 2,500 13,200
2011/03/31 2,431 2,480 2,420 2,480 17,900
2011/03/30 2,300 2,405 2,297 2,405 13,500
2011/03/29 2,305 2,378 2,270 2,290 23,550
2011/03/28 2,270 2,350 2,270 2,298 19,900
2011/03/25 2,351 2,384 2,223 2,266 67,650
2011/03/24 2,435 2,435 2,307 2,351 40,600
2011/03/23 2,535 2,541 2,438 2,464 21,800
2011/03/22 2,560 2,619 2,525 2,535 22,300
2011/03/18 2,405 2,594 2,405 2,478 24,000
2011/03/17 2,237 2,459 2,149 2,381 37,450
2011/03/16 2,160 2,478 2,072 2,337 42,850
2011/03/15 2,500 2,500 2,060 2,160 42,100
2011/03/14 2,600 2,651 2,419 2,560 34,200
2011/03/11 2,923 2,966 2,852 2,860 20,550
2011/03/10 3,010 3,025 2,920 2,924 12,750
2011/03/09 3,040 3,070 3,010 3,010 5,450
2011/03/08 3,085 3,100 3,030 3,030 7,200
2011/03/07 3,120 3,140 3,085 3,115 10,500
2011/03/04 3,100 3,180 3,085 3,100 14,650
2011/03/03 3,135 3,165 3,095 3,100 8,250
2011/03/02 3,210 3,210 3,130 3,130 14,550
2011/03/01 3,230 3,270 3,205 3,250 14,750
2011/02/28 3,050 3,240 3,030 3,230 23,400
2011/02/25 2,922 3,015 2,912 2,996 32,500
2011/02/24 3,070 3,080 2,960 2,972 23,100
2011/02/23 3,160 3,215 3,135 3,155 11,000
2011/02/22 3,225 3,250 3,225 3,230 7,500
2011/02/21 3,210 3,250 3,205 3,230 6,100
2011/02/18 3,180 3,220 3,140 3,210 15,600
2011/02/17 3,135 3,165 3,105 3,160 15,800
2011/02/16 3,210 3,230 3,145 3,160 18,900
2011/02/15 3,200 3,230 3,195 3,210 8,300
2011/02/14 3,195 3,225 3,145 3,215 13,100
2011/02/10 3,225 3,240 3,180 3,205 20,650
2011/02/09 3,250 3,300 3,170 3,235 20,250
2011/02/08 3,160 3,245 3,130 3,240 22,950
2011/02/07 3,145 3,145 3,105 3,140 8,750
2011/02/04 3,035 3,130 3,025 3,105 24,300
2011/02/03 2,900 3,035 2,890 3,035 27,100
2011/02/02 2,821 2,900 2,820 2,881 44,050
2011/02/01 2,897 2,897 2,804 2,825 36,750
2011/01/31 2,886 2,949 2,852 2,858 36,100
2011/01/28 3,050 3,050 2,921 2,946 24,500
2011/01/27 3,110 3,140 2,981 3,015 23,250
2011/01/26 3,065 3,105 3,060 3,085 13,100
2011/01/25 3,160 3,160 3,000 3,120 20,750
2011/01/24 3,040 3,170 3,025 3,155 25,650
2011/01/21 3,210 3,305 3,040 3,060 34,400
2011/01/20 3,295 3,420 3,200 3,225 40,250
2011/01/19 3,200 3,290 3,170 3,265 33,050
2011/01/18 3,010 3,145 3,010 3,130 36,350
2011/01/17 2,944 3,080 2,939 3,005 81,250
2011/01/14 2,920 2,960 2,910 2,950 52,150
2011/01/13 2,944 2,960 2,900 2,942 57,150
2011/01/12 2,940 2,940 2,900 2,925 12,200
2011/01/11 2,971 2,971 2,910 2,925 19,900
2011/01/07 2,984 2,984 2,938 2,940 14,700
2011/01/06 2,965 2,987 2,917 2,949 9,900
2011/01/05 2,954 2,989 2,948 2,963 14,150
2011/01/04 2,995 3,000 2,962 2,976 8,600

このページの先頭へ