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
2013/12/30 2,537 2,625 2,535 2,570 49,900
2013/12/27 2,482 2,532 2,462 2,531 35,600
2013/12/26 2,491 2,531 2,461 2,475 64,200
2013/12/25 2,492 2,525 2,488 2,491 29,500
2013/12/24 2,546 2,550 2,486 2,493 35,700
2013/12/20 2,496 2,543 2,492 2,532 49,300
2013/12/19 2,480 2,520 2,474 2,493 58,400
2013/12/18 2,392 2,458 2,392 2,450 51,800
2013/12/17 2,394 2,428 2,355 2,413 67,200
2013/12/16 2,515 2,517 2,406 2,409 114,700
2013/12/13 2,617 2,617 2,510 2,517 119,600
2013/12/12 2,709 2,730 2,573 2,628 85,400
2013/12/11 2,794 2,815 2,780 2,792 24,000
2013/12/10 2,760 2,825 2,760 2,805 74,600
2013/12/09 2,790 2,793 2,730 2,741 28,000
2013/12/06 2,755 2,800 2,728 2,767 23,800
2013/12/05 2,773 2,820 2,751 2,785 40,600
2013/12/04 2,800 2,828 2,770 2,770 26,400
2013/12/03 2,830 2,850 2,809 2,813 38,900
2013/12/02 2,798 2,840 2,775 2,829 59,700
2013/11/29 2,860 2,878 2,736 2,777 69,000
2013/11/28 2,759 2,851 2,750 2,843 58,500
2013/11/27 2,753 2,781 2,700 2,728 53,200
2013/11/26 2,754 2,766 2,703 2,726 76,500
2013/11/25 2,739 2,818 2,739 2,800 50,100
2013/11/22 2,780 2,940 2,725 2,739 176,600
2013/11/21 2,770 2,775 2,711 2,752 66,500
2013/11/20 2,719 2,808 2,706 2,720 79,400
2013/11/19 2,745 2,777 2,708 2,719 35,400
2013/11/18 2,784 2,784 2,713 2,731 49,400
2013/11/15 2,739 2,825 2,703 2,782 57,400
2013/11/14 2,750 2,816 2,677 2,693 71,500
2013/11/13 2,760 2,800 2,705 2,732 71,200
2013/11/12 2,697 2,770 2,676 2,762 50,500
2013/11/11 2,655 2,692 2,603 2,647 25,000
2013/11/08 2,600 2,644 2,590 2,637 35,200
2013/11/07 2,635 2,670 2,601 2,616 55,700
2013/11/06 2,686 2,716 2,620 2,656 55,800
2013/11/05 2,710 2,742 2,592 2,686 86,000
2013/11/01 2,740 2,761 2,639 2,737 49,100
2013/10/31 2,753 2,797 2,721 2,742 50,300
2013/10/30 2,760 2,801 2,758 2,776 38,800
2013/10/29 2,760 2,815 2,732 2,756 70,600
2013/10/28 2,669 2,758 2,669 2,713 36,500
2013/10/25 2,680 2,692 2,623 2,668 36,100
2013/10/24 2,709 2,741 2,644 2,679 25,600
2013/10/23 2,700 2,795 2,700 2,713 82,600
2013/10/22 2,640 2,700 2,605 2,698 50,500
2013/10/21 2,544 2,648 2,500 2,636 62,400
2013/10/18 2,458 2,498 2,458 2,486 26,700
2013/10/17 2,428 2,471 2,404 2,464 56,100
2013/10/16 2,424 2,444 2,387 2,427 28,400
2013/10/15 2,439 2,492 2,395 2,424 32,300
2013/10/11 2,380 2,449 2,361 2,438 58,600
2013/10/10 2,262 2,410 2,252 2,409 77,400
2013/10/09 2,369 2,369 2,252 2,279 151,500
2013/10/08 2,403 2,440 2,385 2,419 24,000
2013/10/07 2,410 2,433 2,400 2,403 31,500
2013/10/04 2,402 2,434 2,360 2,412 50,400
2013/10/03 2,425 2,435 2,380 2,384 39,500
2013/10/02 2,513 2,513 2,430 2,446 27,900
2013/10/01 2,440 2,534 2,439 2,513 46,400
2013/09/30 2,506 2,519 2,450 2,456 37,300
2013/09/27 2,486 2,574 2,483 2,557 26,100
2013/09/26 2,488 2,492 2,438 2,481 51,500
2013/09/25 2,543 2,543 2,441 2,501 44,500
2013/09/24 2,496 2,555 2,491 2,542 46,000
2013/09/20 2,582 2,582 2,520 2,540 53,700
2013/09/19 2,592 2,592 2,541 2,585 21,100
2013/09/18 2,589 2,593 2,560 2,565 25,100
2013/09/17 2,536 2,579 2,536 2,557 43,600
2013/09/13 2,503 2,530 2,495 2,502 36,600
2013/09/12 2,494 2,514 2,482 2,505 74,100
2013/09/11 2,546 2,555 2,490 2,503 41,400
2013/09/10 2,457 2,518 2,457 2,506 52,000
2013/09/09 2,411 2,468 2,393 2,453 134,500
2013/09/06 2,282 2,380 2,254 2,338 56,200
2013/09/05 2,366 2,366 2,252 2,284 23,600
2013/09/04 2,245 2,339 2,235 2,326 86,400
2013/09/03 2,300 2,331 2,254 2,262 72,100
2013/09/02 2,313 2,318 2,268 2,287 32,800
2013/08/30 2,368 2,368 2,258 2,263 52,600
2013/08/29 2,320 2,361 2,313 2,361 50,100
2013/08/28 2,321 2,354 2,314 2,330 26,600
2013/08/27 2,352 2,379 2,330 2,354 75,500
2013/08/26 2,343 2,385 2,333 2,383 50,800
2013/08/23 2,296 2,379 2,289 2,341 34,000
2013/08/22 2,335 2,389 2,270 2,287 99,100
2013/08/21 2,368 2,407 2,282 2,335 120,600
2013/08/20 2,450 2,450 2,356 2,392 82,900
2013/08/19 2,551 2,553 2,457 2,481 90,700
2013/08/16 2,602 2,602 2,552 2,562 29,200
2013/08/15 2,642 2,642 2,565 2,623 52,500
2013/08/14 2,647 2,682 2,599 2,681 20,800
2013/08/13 2,571 2,679 2,561 2,612 53,700
2013/08/12 2,614 2,633 2,565 2,571 17,100
2013/08/09 2,689 2,689 2,604 2,619 25,900
2013/08/08 2,722 2,755 2,663 2,673 29,500
2013/08/07 2,808 2,839 2,715 2,721 44,700
2013/08/06 2,825 2,860 2,771 2,858 27,400
2013/08/05 2,841 2,869 2,781 2,823 47,100
2013/08/02 2,822 2,878 2,799 2,877 27,700
2013/08/01 2,735 2,822 2,702 2,822 35,800
2013/07/31 2,814 2,843 2,714 2,736 78,600
2013/07/30 2,774 2,865 2,733 2,849 48,600
2013/07/29 2,840 2,860 2,793 2,797 52,400
2013/07/26 2,961 2,997 2,783 2,916 89,400
2013/07/25 2,995 2,995 2,927 2,960 30,100
2013/07/24 3,005 3,050 2,971 2,986 40,300
2013/07/23 3,000 3,060 2,970 3,030 71,000
2013/07/22 2,991 3,055 2,974 3,030 85,400
2013/07/19 2,998 3,055 2,981 2,994 59,700
2013/07/18 3,005 3,060 2,971 3,010 114,100
2013/07/17 2,946 3,030 2,940 3,005 127,600
2013/07/16 2,992 3,060 2,924 2,945 85,700
2013/07/12 2,950 3,020 2,939 2,971 47,100
2013/07/11 3,000 3,035 2,930 2,975 115,400
2013/07/10 3,140 3,140 2,968 2,980 123,800
2013/07/09 3,080 3,150 3,050 3,140 64,200
2013/07/08 3,190 3,190 3,045 3,080 43,500
2013/07/05 3,000 3,050 3,000 3,040 23,900
2013/07/04 2,973 3,050 2,970 3,020 49,500
2013/07/03 2,981 3,035 2,962 2,994 37,500
2013/07/02 2,934 2,979 2,865 2,962 48,700
2013/07/01 2,860 2,987 2,840 2,949 40,000
2013/06/28 2,820 2,903 2,800 2,881 25,700
2013/06/27 2,805 2,826 2,747 2,826 9,600
2013/06/26 2,832 2,832 2,766 2,766 6,000
2013/06/25 2,978 2,978 2,741 2,810 25,400
2013/06/24 2,950 2,950 2,826 2,874 10,000
2013/06/21 2,828 2,900 2,736 2,900 45,300
2013/06/20 2,850 2,866 2,806 2,846 32,800
2013/06/19 2,850 2,943 2,802 2,912 46,200
2013/06/18 2,789 2,795 2,737 2,766 58,400
2013/06/17 2,714 2,862 2,714 2,839 22,600
2013/06/14 2,746 2,785 2,690 2,720 58,100
2013/06/13 2,805 2,835 2,695 2,705 52,100
2013/06/12 2,853 2,909 2,783 2,887 43,000
2013/06/11 2,932 2,998 2,885 2,903 65,900
2013/06/10 2,960 2,971 2,861 2,933 56,000
2013/06/07 2,822 2,939 2,784 2,860 82,800
2013/06/06 2,993 3,000 2,890 2,894 105,400
2013/06/05 3,080 3,280 3,065 3,090 123,900
2013/06/04 3,080 3,190 2,977 3,150 87,800
2013/06/03 3,320 3,320 3,120 3,150 70,700
2013/05/31 3,320 3,440 3,320 3,415 45,000
2013/05/30 3,460 3,460 3,280 3,295 59,100
2013/05/29 3,375 3,495 3,280 3,415 87,500
2013/05/28 3,385 3,490 3,330 3,375 54,400
2013/05/27 3,450 3,580 3,240 3,490 52,200
2013/05/24 3,475 3,600 3,400 3,495 101,600
2013/05/23 3,745 3,765 3,450 3,475 152,100
2013/05/22 3,660 3,765 3,660 3,735 24,900
2013/05/21 3,775 3,775 3,660 3,695 50,400
2013/05/20 4,000 4,045 3,805 3,825 104,000
2013/05/17 3,625 3,770 3,585 3,755 81,700
2013/05/16 3,725 3,725 3,510 3,620 60,800
2013/05/15 3,750 3,785 3,700 3,700 83,700
2013/05/14 3,675 3,745 3,655 3,720 86,200
2013/05/13 3,630 3,725 3,600 3,670 69,500
2013/05/10 3,710 3,730 3,510 3,610 97,500
2013/05/09 3,560 3,715 3,560 3,645 112,600
2013/05/08 3,550 3,580 3,455 3,490 62,100
2013/05/07 3,500 3,550 3,430 3,505 96,400
2013/05/02 3,300 3,620 3,290 3,515 221,800
2013/05/01 3,220 3,240 3,150 3,220 27,300
2013/04/30 3,280 3,325 3,215 3,245 86,700
2013/04/26 3,145 3,260 3,145 3,215 62,200
2013/04/25 3,160 3,185 3,140 3,145 26,600
2013/04/24 3,135 3,165 3,080 3,150 47,000
2013/04/23 3,190 3,190 3,115 3,135 32,600
2013/04/22 3,100 3,250 3,100 3,200 76,400
2013/04/19 3,045 3,115 3,040 3,090 52,200
2013/04/18 3,005 3,090 2,997 3,045 78,800
2013/04/17 3,070 3,145 3,005 3,075 66,300
2013/04/16 3,015 3,120 2,924 3,070 128,100
2013/04/15 3,080 3,145 3,055 3,065 48,100
2013/04/12 3,175 3,195 3,085 3,140 114,200
2013/04/11 3,000 3,240 2,910 3,210 177,500
2013/04/10 2,800 3,050 2,755 3,000 372,100
2013/04/09 3,160 3,200 3,065 3,080 130,200
2013/04/08 3,015 3,160 3,015 3,100 150,300
2013/04/05 3,000 3,210 2,922 3,015 159,400
2013/04/04 2,760 2,911 2,702 2,909 144,800
2013/04/03 2,552 2,784 2,552 2,784 113,800
2013/04/02 2,490 2,600 2,400 2,527 79,700
2013/04/01 2,615 2,640 2,530 2,540 54,700
2013/03/29 2,634 2,640 2,588 2,603 38,400
2013/03/28 2,622 2,658 2,581 2,632 37,900
2013/03/27 2,580 2,622 2,545 2,622 46,700
2013/03/26 2,510 2,620 2,510 2,595 44,800
2013/03/25 2,575 2,630 2,502 2,531 65,100
2013/03/22 2,550 2,565 2,523 2,538 61,300
2013/03/21 2,450 2,563 2,440 2,510 110,100
2013/03/19 2,359 2,428 2,358 2,420 30,800
2013/03/18 2,387 2,416 2,361 2,363 50,700
2013/03/15 2,434 2,450 2,406 2,428 97,800
2013/03/14 2,395 2,452 2,395 2,432 58,300
2013/03/13 2,462 2,532 2,390 2,402 100,000
2013/03/12 2,419 2,487 2,419 2,449 148,500
2013/03/11 2,301 2,385 2,273 2,375 99,600
2013/03/08 2,128 2,324 2,128 2,304 233,800
2013/03/07 2,116 2,153 2,104 2,146 93,100
2013/03/06 2,054 2,121 2,054 2,116 67,300
2013/03/05 2,065 2,075 2,040 2,051 45,600
2013/03/04 2,088 2,107 2,073 2,084 50,800
2013/03/01 2,075 2,122 2,063 2,086 56,700
2013/02/28 2,077 2,090 2,067 2,086 90,200
2013/02/27 2,087 2,087 2,048 2,051 55,300
2013/02/26 2,052 2,094 2,036 2,073 40,300
2013/02/26 1 -> 2.00 分割
2013/02/25 4,180 4,260 4,180 4,210 28,700
2013/02/22 4,185 4,235 4,180 4,230 35,200
2013/02/21 4,270 4,285 4,225 4,235 28,200
2013/02/20 4,280 4,280 4,255 4,265 15,700
2013/02/19 4,235 4,280 4,220 4,265 19,650
2013/02/18 4,160 4,200 4,150 4,195 12,850
2013/02/15 4,135 4,230 4,120 4,160 22,350
2013/02/14 4,155 4,155 4,095 4,140 18,750
2013/02/13 4,205 4,215 4,115 4,140 26,300
2013/02/12 4,235 4,275 4,200 4,200 24,650
2013/02/08 4,300 4,300 4,175 4,195 44,900
2013/02/07 4,250 4,280 4,230 4,280 41,950
2013/02/06 4,145 4,230 4,140 4,215 58,350
2013/02/05 4,040 4,140 4,035 4,110 37,650
2013/02/04 4,135 4,140 4,055 4,070 38,700
2013/02/01 4,055 4,150 4,055 4,080 67,950
2013/01/31 3,950 4,030 3,940 4,015 67,450
2013/01/30 3,925 3,925 3,875 3,895 79,200
2013/01/29 4,000 4,005 3,910 3,925 71,000
2013/01/28 4,095 4,100 4,000 4,035 54,550
2013/01/25 4,065 4,090 4,030 4,060 48,800
2013/01/24 4,050 4,065 4,015 4,030 37,700
2013/01/23 4,120 4,155 4,020 4,025 51,850
2013/01/22 4,035 4,145 4,030 4,115 36,600
2013/01/21 4,060 4,065 4,010 4,025 40,600
2013/01/18 4,145 4,165 4,030 4,070 70,650
2013/01/17 4,175 4,180 4,130 4,155 32,150
2013/01/16 4,175 4,190 4,145 4,160 32,750
2013/01/15 4,175 4,185 4,140 4,150 20,500
2013/01/11 4,190 4,195 4,130 4,145 27,700
2013/01/10 4,160 4,180 4,120 4,165 29,750
2013/01/09 4,105 4,175 4,080 4,145 44,100
2013/01/08 4,545 4,550 3,965 4,065 178,700
2013/01/07 3,925 3,970 3,855 3,965 19,850
2013/01/04 3,970 3,980 3,895 3,915 14,200

このページの先頭へ