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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,780 | 3,840 | 3,745 | 3,815 | 23,900 |
| 2019/12/27 | 3,785 | 3,795 | 3,745 | 3,765 | 21,600 |
| 2019/12/26 | 3,780 | 3,790 | 3,715 | 3,760 | 50,800 |
| 2019/12/25 | 3,790 | 3,790 | 3,735 | 3,750 | 19,700 |
| 2019/12/24 | 3,850 | 3,855 | 3,730 | 3,755 | 48,800 |
| 2019/12/23 | 3,755 | 3,825 | 3,730 | 3,790 | 50,600 |
| 2019/12/20 | 3,620 | 3,710 | 3,600 | 3,690 | 52,200 |
| 2019/12/19 | 3,590 | 3,595 | 3,575 | 3,595 | 35,800 |
| 2019/12/18 | 3,570 | 3,590 | 3,540 | 3,590 | 33,500 |
| 2019/12/17 | 3,520 | 3,550 | 3,495 | 3,535 | 27,800 |
| 2019/12/16 | 3,475 | 3,500 | 3,445 | 3,480 | 25,400 |
| 2019/12/13 | 3,550 | 3,550 | 3,445 | 3,445 | 51,800 |
| 2019/12/12 | 3,495 | 3,500 | 3,455 | 3,475 | 37,300 |
| 2019/12/11 | 3,545 | 3,545 | 3,490 | 3,495 | 19,200 |
| 2019/12/10 | 3,540 | 3,580 | 3,515 | 3,560 | 26,800 |
| 2019/12/09 | 3,515 | 3,525 | 3,465 | 3,520 | 55,400 |
| 2019/12/06 | 3,500 | 3,515 | 3,435 | 3,460 | 63,600 |
| 2019/12/05 | 3,505 | 3,545 | 3,485 | 3,540 | 30,600 |
| 2019/12/04 | 3,455 | 3,500 | 3,450 | 3,495 | 45,200 |
| 2019/12/03 | 3,515 | 3,525 | 3,490 | 3,525 | 38,700 |
| 2019/12/02 | 3,590 | 3,620 | 3,550 | 3,575 | 53,100 |
| 2019/11/29 | 3,500 | 3,535 | 3,470 | 3,535 | 31,200 |
| 2019/11/28 | 3,515 | 3,515 | 3,465 | 3,495 | 26,900 |
| 2019/11/27 | 3,510 | 3,515 | 3,460 | 3,480 | 20,800 |
| 2019/11/26 | 3,485 | 3,500 | 3,460 | 3,495 | 30,400 |
| 2019/11/25 | 3,510 | 3,510 | 3,455 | 3,470 | 10,200 |
| 2019/11/22 | 3,460 | 3,500 | 3,460 | 3,475 | 17,900 |
| 2019/11/21 | 3,500 | 3,510 | 3,450 | 3,505 | 22,200 |
| 2019/11/20 | 3,485 | 3,500 | 3,435 | 3,480 | 21,100 |
| 2019/11/19 | 3,530 | 3,540 | 3,505 | 3,530 | 13,000 |
| 2019/11/18 | 3,540 | 3,560 | 3,495 | 3,510 | 25,600 |
| 2019/11/15 | 3,520 | 3,555 | 3,515 | 3,515 | 23,700 |
| 2019/11/14 | 3,640 | 3,640 | 3,500 | 3,515 | 32,600 |
| 2019/11/13 | 3,590 | 3,645 | 3,585 | 3,620 | 36,100 |
| 2019/11/12 | 3,625 | 3,625 | 3,535 | 3,560 | 45,800 |
| 2019/11/11 | 3,540 | 3,600 | 3,515 | 3,590 | 46,200 |
| 2019/11/08 | 3,595 | 3,610 | 3,535 | 3,540 | 49,900 |
| 2019/11/07 | 3,545 | 3,585 | 3,525 | 3,560 | 47,700 |
| 2019/11/06 | 3,520 | 3,575 | 3,480 | 3,545 | 68,100 |
| 2019/11/05 | 3,460 | 3,525 | 3,415 | 3,525 | 46,000 |
| 2019/11/01 | 3,400 | 3,415 | 3,365 | 3,390 | 31,500 |
| 2019/10/31 | 3,480 | 3,495 | 3,425 | 3,430 | 19,200 |
| 2019/10/30 | 3,445 | 3,470 | 3,415 | 3,470 | 41,600 |
| 2019/10/29 | 3,490 | 3,490 | 3,455 | 3,460 | 32,600 |
| 2019/10/28 | 3,550 | 3,555 | 3,475 | 3,500 | 21,700 |
| 2019/10/25 | 3,500 | 3,550 | 3,475 | 3,545 | 28,400 |
| 2019/10/24 | 3,560 | 3,560 | 3,485 | 3,500 | 31,100 |
| 2019/10/23 | 3,595 | 3,595 | 3,530 | 3,555 | 29,200 |
| 2019/10/21 | 3,560 | 3,580 | 3,535 | 3,570 | 34,400 |
| 2019/10/18 | 3,580 | 3,590 | 3,540 | 3,570 | 37,800 |
| 2019/10/17 | 3,630 | 3,645 | 3,555 | 3,565 | 63,300 |
| 2019/10/16 | 3,590 | 3,700 | 3,590 | 3,640 | 58,800 |
| 2019/10/15 | 3,515 | 3,600 | 3,495 | 3,560 | 60,000 |
| 2019/10/11 | 3,465 | 3,495 | 3,395 | 3,460 | 77,500 |
| 2019/10/10 | 3,575 | 3,575 | 3,435 | 3,465 | 81,500 |
| 2019/10/09 | 3,695 | 3,795 | 3,430 | 3,545 | 329,700 |
| 2019/10/08 | 3,465 | 3,530 | 3,435 | 3,510 | 78,700 |
| 2019/10/07 | 3,425 | 3,500 | 3,410 | 3,435 | 54,100 |
| 2019/10/04 | 3,410 | 3,410 | 3,315 | 3,400 | 72,400 |
| 2019/10/03 | 3,385 | 3,460 | 3,380 | 3,420 | 87,100 |
| 2019/10/02 | 3,400 | 3,465 | 3,400 | 3,450 | 53,600 |
| 2019/10/01 | 3,365 | 3,405 | 3,315 | 3,395 | 34,200 |
| 2019/09/30 | 3,365 | 3,410 | 3,325 | 3,340 | 28,900 |
| 2019/09/27 | 3,420 | 3,420 | 3,355 | 3,370 | 26,700 |
| 2019/09/26 | 3,405 | 3,475 | 3,380 | 3,430 | 52,900 |
| 2019/09/25 | 3,410 | 3,440 | 3,405 | 3,415 | 23,700 |
| 2019/09/24 | 3,420 | 3,470 | 3,405 | 3,410 | 38,000 |
| 2019/09/20 | 3,375 | 3,445 | 3,375 | 3,410 | 50,200 |
| 2019/09/19 | 3,365 | 3,430 | 3,325 | 3,340 | 53,300 |
| 2019/09/18 | 3,275 | 3,340 | 3,250 | 3,335 | 45,200 |
| 2019/09/17 | 3,300 | 3,305 | 3,260 | 3,275 | 19,000 |
| 2019/09/13 | 3,265 | 3,310 | 3,265 | 3,290 | 45,200 |
| 2019/09/12 | 3,340 | 3,365 | 3,265 | 3,265 | 44,000 |
| 2019/09/11 | 3,310 | 3,335 | 3,240 | 3,335 | 68,800 |
| 2019/09/10 | 3,325 | 3,330 | 3,270 | 3,295 | 39,600 |
| 2019/09/09 | 3,415 | 3,430 | 3,340 | 3,340 | 35,900 |
| 2019/09/06 | 3,340 | 3,380 | 3,315 | 3,375 | 31,800 |
| 2019/09/05 | 3,315 | 3,360 | 3,315 | 3,325 | 38,400 |
| 2019/09/04 | 3,245 | 3,300 | 3,215 | 3,285 | 30,400 |
| 2019/09/03 | 3,205 | 3,270 | 3,205 | 3,235 | 40,900 |
| 2019/09/02 | 3,225 | 3,250 | 3,205 | 3,205 | 23,000 |
| 2019/08/30 | 3,215 | 3,285 | 3,205 | 3,265 | 34,200 |
| 2019/08/29 | 3,185 | 3,215 | 3,175 | 3,205 | 23,700 |
| 2019/08/28 | 3,230 | 3,230 | 3,185 | 3,205 | 18,900 |
| 2019/08/27 | 3,160 | 3,235 | 3,135 | 3,230 | 39,300 |
| 2019/08/26 | 3,175 | 3,190 | 3,140 | 3,150 | 40,000 |
| 2019/08/23 | 3,270 | 3,270 | 3,195 | 3,245 | 66,600 |
| 2019/08/22 | 3,215 | 3,260 | 3,195 | 3,260 | 42,500 |
| 2019/08/21 | 3,200 | 3,245 | 3,175 | 3,240 | 33,400 |
| 2019/08/20 | 3,200 | 3,225 | 3,175 | 3,220 | 21,500 |
| 2019/08/19 | 3,240 | 3,255 | 3,170 | 3,200 | 25,700 |
| 2019/08/16 | 3,265 | 3,275 | 3,235 | 3,245 | 18,200 |
| 2019/08/15 | 3,285 | 3,300 | 3,250 | 3,260 | 37,300 |
| 2019/08/14 | 3,355 | 3,370 | 3,325 | 3,365 | 22,800 |
| 2019/08/13 | 3,325 | 3,380 | 3,260 | 3,340 | 56,700 |
| 2019/08/09 | 3,330 | 3,345 | 3,320 | 3,335 | 15,900 |
| 2019/08/08 | 3,300 | 3,370 | 3,280 | 3,315 | 29,500 |
| 2019/08/07 | 3,300 | 3,325 | 3,280 | 3,310 | 31,300 |
| 2019/08/06 | 3,230 | 3,310 | 3,205 | 3,310 | 39,200 |
| 2019/08/05 | 3,370 | 3,385 | 3,290 | 3,330 | 37,300 |
| 2019/08/02 | 3,410 | 3,420 | 3,365 | 3,395 | 48,300 |
| 2019/08/01 | 3,400 | 3,480 | 3,385 | 3,450 | 36,600 |
| 2019/07/31 | 3,415 | 3,440 | 3,385 | 3,405 | 64,200 |
| 2019/07/30 | 3,470 | 3,470 | 3,420 | 3,420 | 41,000 |
| 2019/07/29 | 3,500 | 3,500 | 3,445 | 3,470 | 49,200 |
| 2019/07/26 | 3,475 | 3,525 | 3,475 | 3,500 | 26,900 |
| 2019/07/25 | 3,540 | 3,540 | 3,485 | 3,500 | 57,300 |
| 2019/07/24 | 3,515 | 3,570 | 3,485 | 3,555 | 53,100 |
| 2019/07/23 | 3,570 | 3,570 | 3,505 | 3,525 | 44,700 |
| 2019/07/22 | 3,560 | 3,625 | 3,540 | 3,600 | 65,600 |
| 2019/07/19 | 3,490 | 3,560 | 3,465 | 3,555 | 74,800 |
| 2019/07/18 | 3,565 | 3,570 | 3,495 | 3,510 | 69,000 |
| 2019/07/17 | 3,630 | 3,635 | 3,575 | 3,595 | 69,400 |
| 2019/07/16 | 3,680 | 3,745 | 3,655 | 3,695 | 100,600 |
| 2019/07/12 | 3,640 | 3,750 | 3,620 | 3,720 | 147,200 |
| 2019/07/11 | 3,540 | 3,635 | 3,525 | 3,615 | 116,000 |
| 2019/07/10 | 3,675 | 3,675 | 3,480 | 3,510 | 383,300 |
| 2019/07/09 | 3,245 | 3,295 | 3,240 | 3,255 | 36,800 |
| 2019/07/08 | 3,260 | 3,280 | 3,215 | 3,240 | 28,200 |
| 2019/07/05 | 3,300 | 3,300 | 3,225 | 3,245 | 26,000 |
| 2019/07/04 | 3,270 | 3,290 | 3,255 | 3,275 | 28,400 |
| 2019/07/03 | 3,315 | 3,365 | 3,275 | 3,275 | 31,600 |
| 2019/07/02 | 3,345 | 3,360 | 3,320 | 3,320 | 33,600 |
| 2019/07/01 | 3,465 | 3,465 | 3,265 | 3,375 | 66,000 |
| 2019/06/28 | 3,205 | 3,300 | 3,205 | 3,255 | 53,100 |
| 2019/06/27 | 3,115 | 3,190 | 3,115 | 3,190 | 42,400 |
| 2019/06/26 | 3,210 | 3,210 | 3,120 | 3,145 | 52,600 |
| 2019/06/25 | 3,275 | 3,285 | 3,185 | 3,210 | 41,400 |
| 2019/06/24 | 3,305 | 3,305 | 3,235 | 3,265 | 25,800 |
| 2019/06/21 | 3,350 | 3,360 | 3,290 | 3,290 | 49,500 |
| 2019/06/20 | 3,470 | 3,485 | 3,360 | 3,375 | 43,300 |
| 2019/06/19 | 3,410 | 3,465 | 3,380 | 3,455 | 57,400 |
| 2019/06/18 | 3,325 | 3,385 | 3,300 | 3,360 | 48,800 |
| 2019/06/17 | 3,340 | 3,365 | 3,295 | 3,315 | 25,500 |
| 2019/06/14 | 3,340 | 3,355 | 3,295 | 3,350 | 41,800 |
| 2019/06/13 | 3,355 | 3,375 | 3,330 | 3,350 | 28,700 |
| 2019/06/12 | 3,360 | 3,405 | 3,355 | 3,385 | 53,000 |
| 2019/06/11 | 3,330 | 3,365 | 3,330 | 3,360 | 16,200 |
| 2019/06/10 | 3,320 | 3,345 | 3,300 | 3,330 | 34,500 |
| 2019/06/07 | 3,300 | 3,320 | 3,265 | 3,320 | 24,500 |
| 2019/06/06 | 3,265 | 3,325 | 3,265 | 3,300 | 23,600 |
| 2019/06/05 | 3,300 | 3,315 | 3,265 | 3,300 | 26,000 |
| 2019/06/04 | 3,280 | 3,280 | 3,190 | 3,245 | 52,700 |
| 2019/06/03 | 3,260 | 3,320 | 3,215 | 3,295 | 40,000 |
| 2019/05/31 | 3,280 | 3,330 | 3,225 | 3,290 | 56,400 |
| 2019/05/30 | 3,330 | 3,360 | 3,285 | 3,295 | 30,500 |
| 2019/05/29 | 3,340 | 3,370 | 3,325 | 3,350 | 15,400 |
| 2019/05/28 | 3,385 | 3,385 | 3,310 | 3,380 | 32,200 |
| 2019/05/27 | 3,365 | 3,380 | 3,335 | 3,365 | 17,500 |
| 2019/05/24 | 3,350 | 3,385 | 3,335 | 3,370 | 17,100 |
| 2019/05/23 | 3,390 | 3,415 | 3,345 | 3,365 | 29,800 |
| 2019/05/22 | 3,450 | 3,465 | 3,385 | 3,385 | 32,300 |
| 2019/05/21 | 3,430 | 3,455 | 3,420 | 3,445 | 34,100 |
| 2019/05/20 | 3,425 | 3,440 | 3,385 | 3,425 | 37,000 |
| 2019/05/17 | 3,400 | 3,505 | 3,370 | 3,425 | 141,700 |
| 2019/05/16 | 3,320 | 3,420 | 3,275 | 3,400 | 74,500 |
| 2019/05/15 | 3,340 | 3,380 | 3,295 | 3,330 | 56,400 |
| 2019/05/14 | 3,295 | 3,320 | 3,260 | 3,320 | 41,900 |
| 2019/05/13 | 3,345 | 3,365 | 3,295 | 3,335 | 75,900 |
| 2019/05/10 | 3,430 | 3,430 | 3,340 | 3,345 | 66,100 |
| 2019/05/09 | 3,480 | 3,480 | 3,375 | 3,405 | 57,500 |
| 2019/05/08 | 3,495 | 3,515 | 3,470 | 3,500 | 81,200 |
| 2019/05/07 | 3,440 | 3,535 | 3,425 | 3,495 | 115,100 |
| 2019/04/26 | 3,530 | 3,530 | 3,395 | 3,405 | 137,500 |
| 2019/04/25 | 3,505 | 3,550 | 3,495 | 3,535 | 69,400 |
| 2019/04/24 | 3,505 | 3,560 | 3,500 | 3,530 | 84,000 |
| 2019/04/23 | 3,390 | 3,565 | 3,365 | 3,555 | 152,600 |
| 2019/04/22 | 3,300 | 3,395 | 3,275 | 3,380 | 45,300 |
| 2019/04/19 | 3,225 | 3,275 | 3,145 | 3,255 | 82,900 |
| 2019/04/18 | 3,305 | 3,340 | 3,190 | 3,230 | 68,900 |
| 2019/04/17 | 3,395 | 3,415 | 3,280 | 3,320 | 89,100 |
| 2019/04/16 | 3,380 | 3,410 | 3,295 | 3,395 | 68,900 |
| 2019/04/15 | 3,435 | 3,455 | 3,270 | 3,370 | 98,700 |
| 2019/04/12 | 3,310 | 3,460 | 3,310 | 3,370 | 162,000 |
| 2019/04/11 | 3,150 | 3,310 | 3,080 | 3,285 | 122,300 |
| 2019/04/10 | 3,080 | 3,235 | 3,070 | 3,150 | 230,400 |
| 2019/04/09 | 3,025 | 3,085 | 3,025 | 3,035 | 87,200 |
| 2019/04/08 | 3,050 | 3,075 | 3,010 | 3,010 | 58,300 |
| 2019/04/05 | 3,015 | 3,060 | 3,005 | 3,050 | 55,700 |
| 2019/04/04 | 3,090 | 3,090 | 3,025 | 3,035 | 66,100 |
| 2019/04/03 | 3,060 | 3,145 | 3,035 | 3,115 | 36,700 |
| 2019/04/02 | 3,120 | 3,120 | 3,050 | 3,070 | 48,200 |
| 2019/04/01 | 3,115 | 3,165 | 3,080 | 3,100 | 69,700 |
| 2019/03/29 | 3,120 | 3,125 | 2,973 | 3,005 | 151,000 |
| 2019/03/28 | 3,150 | 3,155 | 3,130 | 3,135 | 43,600 |
| 2019/03/27 | 3,205 | 3,205 | 3,110 | 3,150 | 38,400 |
| 2019/03/26 | 3,110 | 3,185 | 3,105 | 3,175 | 55,000 |
| 2019/03/25 | 3,130 | 3,130 | 3,065 | 3,085 | 30,400 |
| 2019/03/22 | 3,195 | 3,205 | 3,135 | 3,145 | 38,000 |
| 2019/03/20 | 3,185 | 3,220 | 3,185 | 3,205 | 43,400 |
| 2019/03/19 | 3,190 | 3,205 | 3,155 | 3,190 | 20,600 |
| 2019/03/18 | 3,210 | 3,215 | 3,185 | 3,200 | 22,800 |
| 2019/03/15 | 3,180 | 3,220 | 3,150 | 3,190 | 48,200 |
| 2019/03/14 | 3,175 | 3,205 | 3,160 | 3,175 | 54,000 |
| 2019/03/13 | 3,140 | 3,160 | 3,055 | 3,140 | 126,200 |
| 2019/03/12 | 3,230 | 3,260 | 3,140 | 3,170 | 159,900 |
| 2019/03/11 | 3,235 | 3,270 | 3,180 | 3,215 | 96,100 |
| 2019/03/08 | 3,260 | 3,325 | 3,215 | 3,285 | 108,300 |
| 2019/03/07 | 3,220 | 3,255 | 3,150 | 3,205 | 69,600 |
| 2019/03/06 | 3,245 | 3,250 | 3,180 | 3,190 | 70,800 |
| 2019/03/05 | 3,160 | 3,245 | 3,125 | 3,240 | 86,500 |
| 2019/03/04 | 3,150 | 3,195 | 3,130 | 3,180 | 41,000 |
| 2019/03/01 | 3,140 | 3,165 | 3,110 | 3,140 | 48,600 |
| 2019/02/28 | 3,120 | 3,190 | 3,075 | 3,155 | 92,600 |
| 2019/02/27 | 3,125 | 3,145 | 3,090 | 3,120 | 40,800 |
| 2019/02/26 | 3,115 | 3,260 | 3,085 | 3,110 | 83,000 |
| 2019/02/25 | 3,150 | 3,200 | 3,140 | 3,190 | 147,600 |
| 2019/02/22 | 3,105 | 3,170 | 3,075 | 3,145 | 70,400 |
| 2019/02/21 | 3,080 | 3,140 | 3,065 | 3,110 | 68,700 |
| 2019/02/20 | 3,090 | 3,125 | 3,075 | 3,090 | 63,200 |
| 2019/02/19 | 3,005 | 3,115 | 2,994 | 3,095 | 67,300 |
| 2019/02/18 | 3,015 | 3,035 | 2,971 | 3,035 | 34,600 |
| 2019/02/15 | 2,976 | 3,020 | 2,942 | 3,005 | 47,500 |
| 2019/02/14 | 3,000 | 3,040 | 3,000 | 3,005 | 34,900 |
| 2019/02/13 | 3,045 | 3,045 | 2,988 | 3,020 | 38,600 |
| 2019/02/12 | 3,070 | 3,095 | 3,030 | 3,050 | 51,800 |
| 2019/02/08 | 2,991 | 3,045 | 2,973 | 3,035 | 37,700 |
| 2019/02/07 | 3,060 | 3,060 | 2,990 | 3,035 | 33,500 |
| 2019/02/06 | 3,080 | 3,085 | 3,050 | 3,060 | 20,200 |
| 2019/02/05 | 3,100 | 3,100 | 3,050 | 3,075 | 29,400 |
| 2019/02/04 | 3,000 | 3,060 | 2,997 | 3,055 | 42,300 |
| 2019/02/01 | 2,979 | 3,015 | 2,947 | 3,000 | 45,500 |
| 2019/01/31 | 3,000 | 3,015 | 2,970 | 2,998 | 38,600 |
| 2019/01/30 | 3,025 | 3,035 | 2,963 | 2,965 | 56,400 |
| 2019/01/29 | 3,120 | 3,120 | 3,045 | 3,060 | 37,600 |
| 2019/01/28 | 3,110 | 3,135 | 3,060 | 3,125 | 39,000 |
| 2019/01/25 | 3,060 | 3,160 | 3,055 | 3,105 | 39,100 |
| 2019/01/24 | 3,115 | 3,140 | 3,055 | 3,090 | 51,300 |
| 2019/01/23 | 3,100 | 3,145 | 3,060 | 3,120 | 83,300 |
| 2019/01/22 | 3,030 | 3,145 | 2,987 | 3,120 | 79,300 |
| 2019/01/21 | 3,020 | 3,105 | 3,005 | 3,030 | 79,100 |
| 2019/01/18 | 2,996 | 3,010 | 2,950 | 2,984 | 69,000 |
| 2019/01/17 | 3,030 | 3,040 | 2,965 | 2,993 | 81,400 |
| 2019/01/16 | 3,085 | 3,090 | 2,995 | 3,045 | 59,600 |
| 2019/01/15 | 3,070 | 3,105 | 3,020 | 3,105 | 68,600 |
| 2019/01/11 | 3,070 | 3,150 | 3,015 | 3,120 | 123,400 |
| 2019/01/10 | 2,886 | 3,090 | 2,855 | 3,075 | 143,200 |
| 2019/01/09 | 2,816 | 2,970 | 2,788 | 2,901 | 187,300 |
| 2019/01/08 | 2,849 | 2,894 | 2,752 | 2,766 | 80,700 |
| 2019/01/07 | 2,825 | 2,834 | 2,793 | 2,819 | 40,200 |
| 2019/01/04 | 2,655 | 2,748 | 2,629 | 2,746 | 71,200 |