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
2020/12/30 1,198 1,231 1,182 1,221 108,100
2020/12/29 1,170 1,197 1,170 1,194 62,600
2020/12/28 1,188 1,188 1,165 1,180 116,700
2020/12/25 1,173 1,185 1,161 1,182 56,200
2020/12/24 1,173 1,182 1,165 1,171 60,400
2020/12/23 1,173 1,173 1,153 1,163 85,900
2020/12/22 1,176 1,178 1,152 1,155 102,700
2020/12/21 1,201 1,214 1,179 1,183 70,700
2020/12/18 1,175 1,204 1,168 1,198 125,400
2020/12/17 1,199 1,201 1,178 1,178 120,000
2020/12/16 1,218 1,218 1,188 1,206 216,000
2020/12/15 1,203 1,220 1,190 1,199 160,600
2020/12/14 1,209 1,229 1,209 1,218 81,600
2020/12/11 1,205 1,222 1,205 1,213 165,600
2020/12/10 1,220 1,220 1,208 1,210 81,100
2020/12/09 1,200 1,216 1,197 1,211 70,400
2020/12/08 1,181 1,210 1,167 1,204 92,300
2020/12/07 1,200 1,202 1,173 1,187 131,600
2020/12/04 1,203 1,206 1,187 1,202 77,700
2020/12/03 1,194 1,228 1,178 1,220 187,200
2020/12/02 1,179 1,187 1,169 1,171 89,000
2020/12/01 1,151 1,176 1,144 1,173 95,100
2020/11/30 1,181 1,181 1,140 1,140 194,600
2020/11/27 1,208 1,210 1,186 1,186 113,300
2020/11/26 1,175 1,206 1,171 1,200 143,100
2020/11/25 1,205 1,205 1,181 1,193 213,300
2020/11/24 1,176 1,199 1,153 1,192 166,700
2020/11/20 1,170 1,173 1,136 1,150 148,400
2020/11/19 1,224 1,224 1,178 1,182 244,400
2020/11/18 1,256 1,256 1,216 1,239 195,300
2020/11/17 1,224 1,270 1,204 1,261 215,800
2020/11/16 1,226 1,236 1,212 1,223 257,800
2020/11/13 1,210 1,210 1,175 1,200 196,100
2020/11/12 1,200 1,231 1,192 1,217 203,900
2020/11/11 1,261 1,293 1,248 1,253 202,400
2020/11/10 1,246 1,271 1,230 1,237 328,800
2020/11/09 1,198 1,198 1,104 1,170 455,200
2020/11/06 1,214 1,214 1,175 1,200 284,300
2020/11/05 1,210 1,227 1,189 1,222 279,800
2020/11/04 1,227 1,233 1,193 1,222 183,900
2020/11/02 1,223 1,237 1,176 1,209 285,500
2020/10/30 1,203 1,227 1,199 1,208 231,900
2020/10/29 1,187 1,255 1,176 1,205 162,900
2020/10/28 1,221 1,229 1,187 1,214 270,400
2020/10/27 1,242 1,246 1,216 1,233 376,400
2020/10/26 1,202 1,255 1,200 1,242 364,800
2020/10/23 1,200 1,218 1,169 1,191 396,600
2020/10/22 1,187 1,225 1,170 1,200 373,800
2020/10/21 1,131 1,195 1,129 1,187 372,100
2020/10/20 1,148 1,155 1,119 1,121 291,500
2020/10/19 1,195 1,200 1,139 1,156 289,200
2020/10/16 1,092 1,132 1,066 1,117 329,500
2020/10/15 1,115 1,116 1,074 1,097 326,800
2020/10/14 1,159 1,201 1,114 1,120 391,300
2020/10/13 1,128 1,166 1,128 1,160 189,700
2020/10/12 1,127 1,138 1,116 1,137 76,700
2020/10/09 1,143 1,143 1,109 1,133 143,500
2020/10/08 1,146 1,150 1,128 1,138 97,900
2020/10/07 1,135 1,144 1,120 1,131 91,900
2020/10/06 1,148 1,155 1,138 1,150 58,300
2020/10/05 1,128 1,136 1,107 1,133 105,100
2020/10/02 1,125 1,150 1,095 1,103 150,200
2020/09/30 1,162 1,162 1,117 1,117 78,700
2020/09/29 1,155 1,164 1,137 1,162 100,800
2020/09/28 1,139 1,155 1,115 1,155 117,700
2020/09/25 1,101 1,122 1,100 1,117 95,200
2020/09/24 1,111 1,115 1,085 1,100 180,900
2020/09/23 1,130 1,143 1,120 1,127 177,800
2020/09/18 1,169 1,173 1,151 1,165 106,400
2020/09/17 1,165 1,172 1,135 1,155 121,700
2020/09/16 1,169 1,179 1,158 1,173 86,300
2020/09/15 1,165 1,165 1,137 1,155 87,100
2020/09/14 1,173 1,182 1,161 1,170 76,100
2020/09/11 1,151 1,176 1,134 1,166 157,500
2020/09/10 1,133 1,135 1,110 1,121 99,000
2020/09/09 1,149 1,163 1,123 1,126 98,500
2020/09/08 1,150 1,167 1,143 1,167 48,600
2020/09/07 1,155 1,172 1,147 1,148 55,400
2020/09/04 1,144 1,158 1,123 1,155 59,600
2020/09/03 1,170 1,170 1,146 1,153 49,200
2020/09/02 1,158 1,169 1,149 1,164 59,100
2020/09/01 1,153 1,153 1,128 1,144 91,100
2020/08/31 1,157 1,162 1,137 1,148 109,600
2020/08/28 1,159 1,175 1,123 1,136 119,300
2020/08/27 1,178 1,179 1,150 1,158 142,300
2020/08/26 1,148 1,189 1,145 1,189 98,700
2020/08/25 1,145 1,174 1,138 1,159 103,600
2020/08/24 1,112 1,125 1,095 1,122 67,000
2020/08/21 1,112 1,127 1,104 1,111 104,500
2020/08/20 1,131 1,142 1,104 1,111 121,700
2020/08/19 1,133 1,157 1,132 1,152 50,000
2020/08/18 1,158 1,161 1,127 1,133 187,000
2020/08/17 1,180 1,183 1,158 1,164 34,100
2020/08/14 1,165 1,178 1,144 1,168 127,000
2020/08/13 1,187 1,205 1,140 1,161 158,000
2020/08/12 1,150 1,191 1,142 1,191 148,200
2020/08/11 1,111 1,160 1,111 1,149 178,700
2020/08/07 1,113 1,125 1,103 1,109 122,300
2020/08/06 1,130 1,138 1,102 1,117 141,100
2020/08/05 1,142 1,155 1,111 1,147 146,900
2020/08/04 1,135 1,145 1,099 1,142 197,500
2020/08/03 1,101 1,146 1,101 1,142 151,500
2020/07/31 1,133 1,133 1,078 1,089 155,800
2020/07/30 1,149 1,164 1,125 1,142 148,500
2020/07/29 1,147 1,178 1,135 1,138 160,200
2020/07/28 1,195 1,195 1,140 1,147 136,900
2020/07/27 1,170 1,228 1,167 1,213 253,600
2020/07/22 1,175 1,192 1,160 1,172 215,200
2020/07/21 1,149 1,160 1,126 1,159 130,800
2020/07/20 1,197 1,200 1,140 1,146 134,800
2020/07/17 1,200 1,203 1,152 1,167 197,100
2020/07/16 1,153 1,207 1,149 1,183 310,900
2020/07/15 1,070 1,133 1,055 1,130 370,900
2020/07/14 1,180 1,181 1,140 1,163 144,600
2020/07/13 1,178 1,200 1,175 1,200 130,800
2020/07/10 1,188 1,193 1,155 1,155 165,600
2020/07/09 1,225 1,229 1,193 1,199 126,600
2020/07/08 1,261 1,272 1,231 1,232 72,100
2020/07/07 1,285 1,285 1,226 1,261 115,600
2020/07/06 1,238 1,264 1,224 1,264 120,000
2020/07/03 1,251 1,262 1,232 1,238 87,500
2020/07/02 1,299 1,299 1,252 1,262 84,600
2020/07/01 1,306 1,329 1,269 1,270 84,000
2020/06/30 1,319 1,331 1,292 1,300 70,900
2020/06/29 1,335 1,335 1,289 1,295 61,200
2020/06/26 1,350 1,356 1,327 1,345 57,200
2020/06/25 1,344 1,361 1,321 1,336 85,100
2020/06/24 1,316 1,362 1,309 1,357 118,800
2020/06/23 1,306 1,316 1,295 1,308 81,400
2020/06/22 1,311 1,311 1,281 1,308 94,600
2020/06/19 1,300 1,321 1,283 1,320 125,000
2020/06/18 1,314 1,326 1,307 1,314 97,300
2020/06/17 1,343 1,351 1,310 1,336 110,700
2020/06/16 1,332 1,380 1,327 1,355 116,000
2020/06/15 1,352 1,355 1,303 1,304 107,100
2020/06/12 1,319 1,344 1,292 1,320 125,500
2020/06/11 1,398 1,421 1,374 1,374 113,900
2020/06/10 1,402 1,442 1,402 1,414 154,100
2020/06/09 1,439 1,444 1,405 1,416 91,200
2020/06/08 1,394 1,439 1,387 1,435 94,300
2020/06/05 1,393 1,393 1,363 1,379 90,900
2020/06/04 1,411 1,414 1,382 1,394 67,600
2020/06/03 1,390 1,401 1,360 1,396 108,100
2020/06/02 1,350 1,377 1,345 1,375 85,700
2020/06/01 1,360 1,369 1,340 1,346 151,900
2020/05/29 1,416 1,416 1,377 1,386 121,900
2020/05/28 1,434 1,452 1,400 1,414 197,500
2020/05/27 1,415 1,417 1,378 1,408 129,700
2020/05/26 1,388 1,414 1,388 1,408 105,100
2020/05/25 1,321 1,379 1,311 1,374 143,200
2020/05/22 1,310 1,310 1,282 1,304 65,800
2020/05/21 1,310 1,319 1,294 1,319 125,600
2020/05/20 1,322 1,322 1,298 1,308 82,300
2020/05/19 1,326 1,329 1,302 1,322 125,700
2020/05/18 1,290 1,296 1,264 1,292 89,600
2020/05/15 1,294 1,298 1,259 1,275 111,400
2020/05/14 1,317 1,319 1,289 1,291 60,000
2020/05/13 1,330 1,334 1,313 1,322 63,000
2020/05/12 1,354 1,368 1,332 1,341 124,900
2020/05/11 1,319 1,370 1,310 1,360 115,900
2020/05/08 1,257 1,308 1,254 1,302 159,400
2020/05/07 1,201 1,273 1,200 1,240 190,900
2020/05/01 1,255 1,262 1,208 1,217 104,700
2020/04/30 1,250 1,306 1,224 1,268 276,600
2020/04/28 1,168 1,204 1,152 1,190 223,300
2020/04/27 1,195 1,199 1,167 1,180 381,100
2020/04/24 1,229 1,229 1,165 1,172 155,200
2020/04/23 1,234 1,256 1,212 1,229 253,300
2020/04/22 1,248 1,258 1,218 1,234 156,400
2020/04/21 1,273 1,295 1,211 1,255 221,900
2020/04/20 1,288 1,311 1,282 1,303 84,700
2020/04/17 1,270 1,304 1,250 1,283 209,600
2020/04/16 1,260 1,277 1,233 1,244 130,800
2020/04/15 1,278 1,292 1,255 1,265 189,000
2020/04/14 1,283 1,285 1,250 1,275 101,100
2020/04/13 1,289 1,292 1,261 1,271 97,600
2020/04/10 1,305 1,312 1,266 1,289 114,400
2020/04/09 1,299 1,313 1,273 1,299 91,000
2020/04/08 1,232 1,297 1,213 1,294 141,000
2020/04/07 1,264 1,271 1,211 1,241 145,900
2020/04/06 1,161 1,224 1,121 1,218 194,700
2020/04/03 1,245 1,261 1,172 1,180 118,100
2020/04/02 1,256 1,263 1,227 1,239 86,600
2020/04/01 1,298 1,336 1,278 1,285 92,200
2020/03/31 1,312 1,334 1,297 1,315 96,100
2020/03/30 1,337 1,347 1,282 1,342 169,800
2020/03/27 1,293 1,337 1,282 1,337 148,500
2020/03/26 1,314 1,314 1,258 1,284 160,000
2020/03/25 1,375 1,375 1,250 1,284 173,500
2020/03/24 1,237 1,323 1,237 1,318 163,400
2020/03/23 1,218 1,237 1,171 1,207 207,800
2020/03/19 1,206 1,206 1,132 1,189 265,800
2020/03/18 1,178 1,204 1,155 1,156 252,800
2020/03/17 1,113 1,178 1,050 1,162 201,500
2020/03/16 1,144 1,190 1,132 1,143 148,800
2020/03/13 1,146 1,176 1,096 1,145 200,600
2020/03/12 1,222 1,232 1,181 1,206 223,200
2020/03/11 1,310 1,337 1,282 1,282 139,100
2020/03/10 1,267 1,324 1,212 1,321 168,500
2020/03/09 1,324 1,368 1,275 1,288 162,500
2020/03/06 1,439 1,445 1,382 1,411 150,300
2020/03/05 1,509 1,509 1,484 1,484 76,200
2020/03/04 1,485 1,505 1,454 1,486 129,900
2020/03/03 1,529 1,555 1,477 1,480 141,700
2020/03/02 1,428 1,546 1,423 1,511 131,700
2020/02/28 1,442 1,466 1,418 1,449 223,200
2020/02/27 1,581 1,592 1,503 1,518 232,500
2020/02/27 1 -> 2.00 分割
2020/02/26 3,250 3,280 3,185 3,260 171,200
2020/02/25 3,375 3,415 3,310 3,320 128,300
2020/02/21 3,460 3,535 3,460 3,500 95,100
2020/02/20 3,455 3,490 3,425 3,430 66,800
2020/02/19 3,440 3,460 3,370 3,425 95,500
2020/02/18 3,340 3,390 3,305 3,310 56,000
2020/02/17 3,400 3,410 3,355 3,365 48,600
2020/02/14 3,355 3,430 3,355 3,385 57,400
2020/02/13 3,390 3,420 3,365 3,380 49,800
2020/02/12 3,380 3,400 3,340 3,340 38,700
2020/02/10 3,380 3,380 3,315 3,335 61,800
2020/02/07 3,400 3,410 3,355 3,400 44,200
2020/02/06 3,395 3,400 3,360 3,375 68,500
2020/02/05 3,300 3,310 3,240 3,305 78,200
2020/02/04 3,195 3,255 3,195 3,245 64,000
2020/02/03 3,180 3,235 3,165 3,185 87,100
2020/01/31 3,160 3,240 3,160 3,225 52,900
2020/01/30 3,250 3,280 3,195 3,220 83,100
2020/01/29 3,265 3,305 3,240 3,280 89,500
2020/01/28 3,305 3,325 3,280 3,285 58,900
2020/01/27 3,325 3,370 3,310 3,330 41,200
2020/01/24 3,420 3,420 3,330 3,390 94,300
2020/01/23 3,460 3,475 3,420 3,435 51,200
2020/01/22 3,495 3,495 3,445 3,445 61,900
2020/01/21 3,630 3,630 3,460 3,495 117,800
2020/01/20 3,575 3,630 3,570 3,595 45,500
2020/01/17 3,545 3,575 3,525 3,565 52,800
2020/01/16 3,580 3,580 3,515 3,555 70,400
2020/01/15 3,700 3,705 3,555 3,585 211,900
2020/01/14 3,625 3,665 3,555 3,635 104,900
2020/01/10 3,720 3,745 3,650 3,695 64,500
2020/01/09 3,720 3,765 3,700 3,725 57,400
2020/01/08 3,770 3,770 3,655 3,705 49,000
2020/01/07 3,730 3,810 3,730 3,795 52,000
2020/01/06 3,720 3,785 3,715 3,730 54,500

このページの先頭へ