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
2016/12/30 2,830 2,831 2,764 2,776 67,500
2016/12/29 2,838 2,867 2,811 2,830 47,300
2016/12/28 2,825 2,858 2,808 2,829 34,900
2016/12/27 2,810 2,844 2,810 2,821 38,100
2016/12/26 2,852 2,852 2,808 2,810 46,600
2016/12/22 2,861 2,873 2,823 2,860 32,000
2016/12/21 2,871 2,884 2,832 2,855 46,800
2016/12/20 2,875 2,876 2,847 2,866 63,000
2016/12/19 2,849 2,880 2,835 2,879 68,800
2016/12/16 2,870 2,876 2,822 2,842 84,400
2016/12/15 2,879 2,888 2,856 2,870 40,800
2016/12/14 2,910 2,915 2,871 2,879 32,000
2016/12/13 2,897 2,921 2,858 2,908 40,000
2016/12/12 2,900 2,900 2,849 2,875 25,500
2016/12/09 2,832 2,875 2,818 2,868 62,400
2016/12/08 2,905 2,907 2,838 2,852 59,000
2016/12/07 2,900 2,907 2,871 2,885 23,300
2016/12/06 2,909 2,916 2,851 2,879 54,900
2016/12/05 2,887 2,907 2,842 2,895 65,000
2016/12/02 2,928 2,986 2,900 2,926 101,000
2016/12/01 2,984 2,984 2,896 2,908 51,700
2016/11/30 2,949 3,030 2,934 2,968 114,200
2016/11/29 2,936 2,955 2,901 2,919 93,300
2016/11/28 2,872 2,948 2,857 2,903 75,900
2016/11/25 2,829 2,893 2,825 2,855 60,900
2016/11/24 2,845 2,850 2,772 2,781 88,700
2016/11/22 2,793 2,823 2,780 2,802 41,600
2016/11/21 2,776 2,785 2,755 2,785 37,400
2016/11/18 2,766 2,768 2,740 2,755 27,700
2016/11/17 2,773 2,802 2,734 2,750 47,600
2016/11/16 2,768 2,806 2,738 2,773 68,400
2016/11/15 2,780 2,785 2,703 2,727 31,800
2016/11/14 2,722 2,765 2,722 2,737 34,900
2016/11/11 2,795 2,795 2,655 2,672 56,100
2016/11/10 2,800 2,821 2,746 2,755 56,800
2016/11/09 2,794 2,820 2,628 2,659 91,100
2016/11/08 2,733 2,766 2,700 2,744 59,200
2016/11/07 2,647 2,734 2,636 2,719 84,800
2016/11/04 2,580 2,600 2,550 2,563 74,200
2016/11/02 2,595 2,601 2,567 2,580 76,900
2016/11/01 2,584 2,605 2,534 2,603 54,300
2016/10/31 2,612 2,619 2,550 2,604 53,500
2016/10/28 2,600 2,620 2,592 2,610 152,700
2016/10/27 2,600 2,609 2,581 2,583 86,100
2016/10/26 2,612 2,621 2,591 2,593 100,500
2016/10/25 2,602 2,604 2,564 2,591 73,500
2016/10/24 2,509 2,586 2,509 2,584 65,900
2016/10/21 2,480 2,537 2,467 2,535 72,100
2016/10/20 2,400 2,479 2,385 2,466 57,100
2016/10/19 2,364 2,409 2,354 2,404 44,500
2016/10/18 2,297 2,353 2,285 2,345 38,800
2016/10/17 2,270 2,301 2,248 2,297 32,100
2016/10/14 2,241 2,267 2,214 2,232 33,600
2016/10/13 2,220 2,246 2,214 2,236 58,800
2016/10/12 2,230 2,259 2,201 2,213 104,100
2016/10/11 2,292 2,299 2,160 2,254 100,300
2016/10/07 2,353 2,370 2,332 2,342 26,600
2016/10/06 2,378 2,432 2,370 2,386 31,100
2016/10/05 2,372 2,392 2,348 2,373 28,300
2016/10/04 2,350 2,377 2,336 2,347 31,700
2016/10/03 2,314 2,374 2,309 2,363 35,000
2016/09/30 2,339 2,374 2,300 2,336 45,200
2016/09/29 2,464 2,488 2,385 2,389 42,000
2016/09/28 2,400 2,427 2,380 2,426 18,000
2016/09/27 2,350 2,406 2,312 2,403 50,500
2016/09/26 2,396 2,400 2,384 2,394 45,100
2016/09/23 2,375 2,399 2,351 2,399 54,300
2016/09/21 2,296 2,365 2,294 2,361 23,800
2016/09/20 2,340 2,345 2,310 2,313 34,100
2016/09/16 2,298 2,337 2,287 2,337 33,300
2016/09/15 2,260 2,318 2,246 2,306 41,400
2016/09/14 2,290 2,299 2,263 2,264 32,900
2016/09/13 2,313 2,343 2,299 2,305 41,600
2016/09/12 2,285 2,294 2,258 2,287 35,700
2016/09/09 2,256 2,310 2,237 2,308 54,800
2016/09/08 2,229 2,263 2,201 2,256 48,400
2016/09/07 2,219 2,271 2,200 2,244 39,500
2016/09/06 2,209 2,254 2,205 2,243 19,800
2016/09/05 2,222 2,272 2,222 2,231 41,400
2016/09/02 2,203 2,227 2,201 2,221 27,700
2016/09/01 2,159 2,226 2,159 2,218 25,200
2016/08/31 2,156 2,161 2,136 2,160 26,600
2016/08/30 2,154 2,165 2,148 2,154 20,300
2016/08/29 2,183 2,223 2,154 2,170 29,300
2016/08/26 2,186 2,203 2,180 2,186 33,300
2016/08/25 2,174 2,201 2,174 2,199 20,000
2016/08/24 2,203 2,216 2,166 2,180 31,900
2016/08/23 2,169 2,217 2,166 2,194 59,800
2016/08/22 2,156 2,206 2,156 2,178 72,900
2016/08/19 2,267 2,275 2,153 2,168 77,400
2016/08/18 2,289 2,319 2,260 2,290 60,200
2016/08/17 2,280 2,309 2,280 2,297 70,300
2016/08/16 2,293 2,316 2,293 2,293 48,500
2016/08/15 2,330 2,355 2,308 2,314 36,700
2016/08/12 2,339 2,364 2,329 2,356 17,900
2016/08/10 2,342 2,360 2,303 2,331 21,500
2016/08/09 2,275 2,382 2,275 2,342 75,500
2016/08/08 2,308 2,308 2,270 2,282 59,500
2016/08/05 2,310 2,340 2,273 2,278 108,100
2016/08/04 2,301 2,342 2,286 2,307 167,500
2016/08/03 2,300 2,324 2,282 2,301 85,900
2016/08/02 2,350 2,350 2,283 2,300 116,500
2016/08/01 2,400 2,405 2,357 2,363 125,000
2016/07/29 2,463 2,525 2,406 2,439 87,300
2016/07/28 2,465 2,485 2,444 2,478 22,500
2016/07/27 2,443 2,518 2,438 2,515 81,100
2016/07/26 2,432 2,467 2,395 2,416 50,700
2016/07/25 2,547 2,547 2,419 2,432 56,700
2016/07/22 2,538 2,580 2,524 2,531 37,700
2016/07/21 2,638 2,660 2,555 2,588 70,900
2016/07/20 2,523 2,600 2,492 2,589 94,400
2016/07/19 2,400 2,548 2,370 2,543 107,700
2016/07/15 2,376 2,399 2,289 2,315 108,000
2016/07/14 2,200 2,354 2,200 2,340 136,600
2016/07/13 2,117 2,305 2,057 2,205 382,200
2016/07/12 2,427 2,530 2,427 2,498 62,400
2016/07/11 2,307 2,394 2,296 2,377 72,300
2016/07/08 2,429 2,429 2,297 2,316 33,200
2016/07/07 2,368 2,448 2,367 2,430 77,000
2016/07/06 2,339 2,389 2,277 2,321 31,900
2016/07/05 2,366 2,401 2,353 2,394 29,300
2016/07/04 2,360 2,375 2,328 2,365 30,900
2016/07/01 2,428 2,464 2,367 2,372 41,100
2016/06/30 2,424 2,436 2,388 2,405 33,900
2016/06/29 2,369 2,455 2,360 2,424 54,500
2016/06/28 2,249 2,399 2,249 2,376 54,400
2016/06/27 2,231 2,293 2,231 2,287 39,900
2016/06/24 2,399 2,427 2,202 2,224 67,500
2016/06/23 2,335 2,362 2,328 2,349 22,300
2016/06/22 2,384 2,384 2,329 2,349 38,800
2016/06/21 2,318 2,404 2,295 2,392 68,200
2016/06/20 2,313 2,365 2,312 2,334 46,000
2016/06/17 2,324 2,364 2,312 2,316 54,000
2016/06/16 2,404 2,404 2,307 2,316 51,700
2016/06/15 2,350 2,401 2,346 2,384 30,700
2016/06/14 2,400 2,410 2,331 2,356 49,400
2016/06/13 2,451 2,458 2,370 2,391 86,400
2016/06/10 2,494 2,515 2,460 2,495 55,900
2016/06/09 2,549 2,562 2,500 2,520 30,600
2016/06/08 2,585 2,599 2,527 2,560 76,400
2016/06/07 2,531 2,597 2,527 2,595 54,600
2016/06/06 2,541 2,541 2,462 2,499 111,200
2016/06/03 2,625 2,645 2,555 2,581 67,700
2016/06/02 2,716 2,744 2,617 2,638 63,800
2016/06/01 2,770 2,799 2,716 2,747 63,800
2016/05/31 2,685 2,764 2,663 2,764 57,600
2016/05/30 2,752 2,752 2,689 2,701 37,600
2016/05/27 2,701 2,816 2,694 2,742 92,800
2016/05/26 2,606 2,709 2,606 2,684 64,700
2016/05/25 2,602 2,677 2,576 2,582 31,000
2016/05/24 2,609 2,633 2,542 2,563 32,800
2016/05/23 2,643 2,673 2,603 2,609 33,000
2016/05/20 2,523 2,635 2,506 2,625 68,900
2016/05/19 2,547 2,588 2,524 2,539 31,000
2016/05/18 2,556 2,564 2,512 2,548 39,700
2016/05/17 2,515 2,565 2,505 2,563 33,600
2016/05/16 2,542 2,546 2,483 2,491 32,900
2016/05/13 2,583 2,600 2,523 2,535 41,500
2016/05/12 2,583 2,597 2,550 2,574 37,600
2016/05/11 2,681 2,681 2,608 2,615 79,000
2016/05/10 2,598 2,675 2,579 2,665 85,400
2016/05/09 2,569 2,570 2,517 2,557 71,200
2016/05/06 2,564 2,600 2,485 2,504 139,500
2016/05/02 2,598 2,646 2,551 2,613 118,300
2016/04/28 2,650 2,739 2,634 2,691 144,600
2016/04/27 2,540 2,637 2,521 2,634 102,600
2016/04/26 2,560 2,585 2,513 2,537 79,700
2016/04/25 2,600 2,619 2,550 2,561 93,200
2016/04/22 2,652 2,672 2,594 2,620 97,300
2016/04/21 2,693 2,707 2,667 2,702 46,500
2016/04/20 2,657 2,697 2,627 2,654 74,200
2016/04/19 2,653 2,665 2,580 2,601 86,900
2016/04/18 2,627 2,679 2,601 2,611 78,000
2016/04/15 2,686 2,801 2,660 2,718 100,300
2016/04/14 2,605 2,731 2,555 2,723 147,500
2016/04/13 2,675 2,676 2,470 2,646 358,100
2016/04/12 2,640 2,758 2,640 2,724 115,300
2016/04/11 2,570 2,601 2,506 2,591 126,400
2016/04/08 2,518 2,592 2,475 2,561 80,700
2016/04/07 2,563 2,605 2,547 2,568 72,400
2016/04/06 2,619 2,639 2,584 2,603 47,600
2016/04/05 2,683 2,695 2,615 2,619 48,900
2016/04/04 2,701 2,744 2,650 2,681 75,800
2016/04/01 2,869 2,869 2,691 2,710 69,900
2016/03/31 2,905 2,919 2,812 2,819 77,600
2016/03/30 2,899 2,945 2,886 2,925 85,900
2016/03/29 2,843 2,881 2,810 2,879 48,500
2016/03/28 2,819 2,843 2,808 2,843 22,900
2016/03/25 2,758 2,803 2,758 2,798 28,800
2016/03/24 2,758 2,800 2,747 2,762 46,100
2016/03/23 2,784 2,812 2,771 2,782 32,400
2016/03/22 2,803 2,831 2,751 2,784 57,100
2016/03/18 2,723 2,802 2,723 2,802 65,200
2016/03/17 2,767 2,807 2,716 2,736 70,700
2016/03/16 2,827 2,829 2,753 2,769 80,800
2016/03/15 2,858 2,908 2,824 2,859 92,700
2016/03/14 2,807 2,891 2,800 2,849 89,900
2016/03/11 2,692 2,820 2,692 2,751 154,000
2016/03/10 2,563 2,738 2,555 2,731 100,500
2016/03/09 2,536 2,564 2,493 2,531 171,000
2016/03/08 2,734 2,743 2,574 2,583 143,000
2016/03/07 2,817 2,818 2,719 2,762 67,700
2016/03/04 2,659 2,771 2,648 2,767 64,800
2016/03/03 2,658 2,700 2,647 2,669 46,600
2016/03/02 2,643 2,681 2,625 2,643 74,400
2016/03/01 2,568 2,618 2,549 2,577 54,200
2016/02/29 2,550 2,610 2,547 2,553 84,900
2016/02/26 2,532 2,590 2,485 2,505 73,500
2016/02/25 2,532 2,635 2,489 2,529 91,500
2016/02/24 2,569 2,650 2,535 2,547 156,500
2016/02/23 2,577 2,647 2,538 2,574 123,600
2016/02/22 2,447 2,608 2,447 2,551 124,900
2016/02/19 2,423 2,458 2,404 2,433 59,500
2016/02/18 2,472 2,510 2,428 2,430 107,000
2016/02/17 2,488 2,526 2,402 2,431 79,700
2016/02/16 2,434 2,561 2,423 2,512 98,000
2016/02/15 2,387 2,461 2,381 2,434 142,000
2016/02/12 2,318 2,385 2,287 2,306 185,600
2016/02/10 2,383 2,428 2,348 2,378 195,200
2016/02/09 2,359 2,416 2,347 2,377 124,700
2016/02/08 2,370 2,503 2,350 2,491 79,000
2016/02/05 2,409 2,414 2,346 2,384 106,400
2016/02/04 2,450 2,477 2,422 2,446 93,700
2016/02/03 2,485 2,499 2,434 2,491 75,200
2016/02/02 2,486 2,554 2,475 2,525 77,500
2016/02/01 2,477 2,495 2,431 2,487 144,500
2016/01/29 2,448 2,479 2,376 2,470 91,400
2016/01/28 2,400 2,421 2,359 2,398 74,100
2016/01/27 2,430 2,447 2,381 2,406 63,900
2016/01/26 2,340 2,400 2,330 2,365 56,500
2016/01/25 2,355 2,447 2,336 2,386 123,500
2016/01/22 2,245 2,310 2,231 2,305 96,900
2016/01/21 2,257 2,283 2,175 2,185 119,300
2016/01/20 2,379 2,390 2,276 2,278 121,300
2016/01/19 2,342 2,410 2,342 2,380 121,600
2016/01/18 2,299 2,375 2,281 2,368 119,100
2016/01/15 2,388 2,428 2,329 2,345 117,400
2016/01/14 2,400 2,402 2,304 2,344 157,000
2016/01/13 2,450 2,530 2,441 2,459 197,300
2016/01/12 2,639 2,651 2,580 2,590 93,700
2016/01/08 2,742 2,759 2,679 2,689 110,400
2016/01/07 2,778 2,797 2,701 2,716 123,500
2016/01/06 2,859 2,888 2,766 2,782 94,500
2016/01/05 2,876 2,907 2,850 2,866 68,200
2016/01/04 2,879 2,956 2,855 2,861 69,400

このページの先頭へ