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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,701 | 1,735 | 1,696 | 1,716 | 75,500 |
| 2021/12/29 | 1,691 | 1,718 | 1,691 | 1,710 | 77,500 |
| 2021/12/28 | 1,665 | 1,691 | 1,661 | 1,691 | 82,700 |
| 2021/12/27 | 1,624 | 1,664 | 1,618 | 1,644 | 90,100 |
| 2021/12/24 | 1,640 | 1,654 | 1,627 | 1,635 | 56,900 |
| 2021/12/23 | 1,627 | 1,648 | 1,623 | 1,633 | 54,800 |
| 2021/12/22 | 1,591 | 1,629 | 1,588 | 1,615 | 97,600 |
| 2021/12/21 | 1,604 | 1,604 | 1,560 | 1,580 | 159,400 |
| 2021/12/20 | 1,647 | 1,647 | 1,580 | 1,595 | 148,600 |
| 2021/12/17 | 1,589 | 1,597 | 1,580 | 1,580 | 72,800 |
| 2021/12/16 | 1,596 | 1,610 | 1,588 | 1,598 | 53,300 |
| 2021/12/15 | 1,595 | 1,595 | 1,555 | 1,581 | 83,100 |
| 2021/12/14 | 1,620 | 1,631 | 1,596 | 1,599 | 62,500 |
| 2021/12/13 | 1,652 | 1,666 | 1,606 | 1,622 | 57,000 |
| 2021/12/10 | 1,650 | 1,652 | 1,633 | 1,636 | 81,200 |
| 2021/12/09 | 1,656 | 1,674 | 1,650 | 1,662 | 49,700 |
| 2021/12/08 | 1,658 | 1,682 | 1,651 | 1,662 | 132,700 |
| 2021/12/07 | 1,601 | 1,651 | 1,601 | 1,641 | 139,500 |
| 2021/12/06 | 1,566 | 1,595 | 1,550 | 1,582 | 86,800 |
| 2021/12/03 | 1,555 | 1,572 | 1,533 | 1,547 | 65,800 |
| 2021/12/02 | 1,537 | 1,556 | 1,523 | 1,542 | 88,700 |
| 2021/12/01 | 1,548 | 1,573 | 1,520 | 1,555 | 117,400 |
| 2021/11/30 | 1,547 | 1,605 | 1,546 | 1,546 | 178,500 |
| 2021/11/29 | 1,550 | 1,570 | 1,537 | 1,540 | 84,700 |
| 2021/11/26 | 1,601 | 1,620 | 1,557 | 1,573 | 67,800 |
| 2021/11/25 | 1,590 | 1,616 | 1,583 | 1,600 | 52,000 |
| 2021/11/24 | 1,604 | 1,628 | 1,581 | 1,594 | 49,500 |
| 2021/11/22 | 1,588 | 1,609 | 1,575 | 1,602 | 55,500 |
| 2021/11/19 | 1,604 | 1,610 | 1,567 | 1,600 | 100,800 |
| 2021/11/18 | 1,627 | 1,640 | 1,600 | 1,618 | 53,700 |
| 2021/11/17 | 1,653 | 1,661 | 1,634 | 1,634 | 50,900 |
| 2021/11/16 | 1,643 | 1,668 | 1,643 | 1,653 | 34,300 |
| 2021/11/15 | 1,657 | 1,674 | 1,639 | 1,639 | 42,800 |
| 2021/11/12 | 1,641 | 1,668 | 1,638 | 1,641 | 42,100 |
| 2021/11/11 | 1,663 | 1,679 | 1,642 | 1,642 | 28,700 |
| 2021/11/10 | 1,652 | 1,669 | 1,642 | 1,666 | 33,000 |
| 2021/11/09 | 1,683 | 1,686 | 1,641 | 1,668 | 88,500 |
| 2021/11/08 | 1,718 | 1,732 | 1,690 | 1,690 | 49,300 |
| 2021/11/05 | 1,687 | 1,708 | 1,671 | 1,708 | 61,500 |
| 2021/11/04 | 1,675 | 1,703 | 1,658 | 1,690 | 195,000 |
| 2021/11/02 | 1,685 | 1,687 | 1,650 | 1,675 | 79,300 |
| 2021/11/01 | 1,653 | 1,689 | 1,646 | 1,686 | 78,200 |
| 2021/10/29 | 1,613 | 1,657 | 1,602 | 1,645 | 170,200 |
| 2021/10/28 | 1,589 | 1,627 | 1,563 | 1,618 | 131,000 |
| 2021/10/27 | 1,570 | 1,610 | 1,560 | 1,594 | 105,600 |
| 2021/10/26 | 1,556 | 1,584 | 1,546 | 1,571 | 96,300 |
| 2021/10/25 | 1,550 | 1,550 | 1,526 | 1,534 | 92,700 |
| 2021/10/22 | 1,577 | 1,596 | 1,550 | 1,550 | 89,400 |
| 2021/10/21 | 1,605 | 1,609 | 1,572 | 1,577 | 130,000 |
| 2021/10/20 | 1,635 | 1,642 | 1,590 | 1,610 | 144,500 |
| 2021/10/19 | 1,607 | 1,628 | 1,581 | 1,620 | 147,800 |
| 2021/10/18 | 1,637 | 1,640 | 1,607 | 1,616 | 77,000 |
| 2021/10/15 | 1,650 | 1,650 | 1,591 | 1,639 | 88,700 |
| 2021/10/14 | 1,630 | 1,652 | 1,614 | 1,633 | 94,800 |
| 2021/10/13 | 1,622 | 1,680 | 1,605 | 1,635 | 193,600 |
| 2021/10/12 | 1,776 | 1,776 | 1,699 | 1,699 | 82,400 |
| 2021/10/11 | 1,760 | 1,780 | 1,750 | 1,780 | 63,400 |
| 2021/10/08 | 1,751 | 1,784 | 1,750 | 1,753 | 80,100 |
| 2021/10/07 | 1,744 | 1,766 | 1,737 | 1,742 | 38,600 |
| 2021/10/06 | 1,795 | 1,815 | 1,734 | 1,734 | 83,500 |
| 2021/10/05 | 1,803 | 1,814 | 1,765 | 1,794 | 58,000 |
| 2021/10/04 | 1,835 | 1,840 | 1,801 | 1,822 | 85,400 |
| 2021/10/01 | 1,824 | 1,854 | 1,773 | 1,807 | 108,300 |
| 2021/09/30 | 1,843 | 1,890 | 1,834 | 1,864 | 124,700 |
| 2021/09/29 | 1,820 | 1,845 | 1,818 | 1,842 | 89,900 |
| 2021/09/28 | 1,840 | 1,851 | 1,820 | 1,843 | 80,000 |
| 2021/09/27 | 1,832 | 1,858 | 1,816 | 1,846 | 96,200 |
| 2021/09/24 | 1,781 | 1,825 | 1,775 | 1,823 | 115,400 |
| 2021/09/22 | 1,747 | 1,772 | 1,737 | 1,761 | 88,400 |
| 2021/09/21 | 1,750 | 1,766 | 1,723 | 1,747 | 81,700 |
| 2021/09/17 | 1,785 | 1,789 | 1,773 | 1,776 | 69,900 |
| 2021/09/16 | 1,782 | 1,794 | 1,764 | 1,788 | 78,300 |
| 2021/09/15 | 1,752 | 1,783 | 1,750 | 1,782 | 73,200 |
| 2021/09/14 | 1,759 | 1,788 | 1,750 | 1,788 | 82,900 |
| 2021/09/13 | 1,704 | 1,759 | 1,691 | 1,759 | 93,700 |
| 2021/09/10 | 1,676 | 1,725 | 1,676 | 1,715 | 104,000 |
| 2021/09/09 | 1,685 | 1,704 | 1,670 | 1,685 | 65,900 |
| 2021/09/08 | 1,703 | 1,711 | 1,670 | 1,690 | 120,000 |
| 2021/09/07 | 1,728 | 1,728 | 1,700 | 1,709 | 67,900 |
| 2021/09/06 | 1,725 | 1,732 | 1,705 | 1,716 | 54,300 |
| 2021/09/03 | 1,696 | 1,729 | 1,678 | 1,717 | 67,900 |
| 2021/09/02 | 1,714 | 1,722 | 1,676 | 1,697 | 58,900 |
| 2021/09/01 | 1,701 | 1,736 | 1,693 | 1,713 | 116,800 |
| 2021/08/31 | 1,658 | 1,694 | 1,632 | 1,682 | 154,300 |
| 2021/08/30 | 1,646 | 1,668 | 1,606 | 1,664 | 264,500 |
| 2021/08/27 | 1,556 | 1,587 | 1,551 | 1,566 | 112,400 |
| 2021/08/26 | 1,572 | 1,590 | 1,563 | 1,571 | 80,000 |
| 2021/08/25 | 1,546 | 1,573 | 1,544 | 1,556 | 77,800 |
| 2021/08/24 | 1,506 | 1,552 | 1,506 | 1,544 | 123,800 |
| 2021/08/23 | 1,502 | 1,502 | 1,474 | 1,499 | 79,700 |
| 2021/08/20 | 1,500 | 1,517 | 1,490 | 1,491 | 99,100 |
| 2021/08/19 | 1,501 | 1,525 | 1,490 | 1,505 | 95,100 |
| 2021/08/18 | 1,515 | 1,520 | 1,485 | 1,504 | 93,200 |
| 2021/08/17 | 1,522 | 1,547 | 1,487 | 1,511 | 121,900 |
| 2021/08/16 | 1,575 | 1,575 | 1,525 | 1,530 | 59,300 |
| 2021/08/13 | 1,585 | 1,588 | 1,556 | 1,584 | 57,100 |
| 2021/08/12 | 1,608 | 1,616 | 1,582 | 1,582 | 54,400 |
| 2021/08/11 | 1,610 | 1,613 | 1,585 | 1,586 | 44,800 |
| 2021/08/10 | 1,596 | 1,618 | 1,590 | 1,601 | 56,800 |
| 2021/08/06 | 1,600 | 1,614 | 1,580 | 1,592 | 51,300 |
| 2021/08/05 | 1,620 | 1,648 | 1,603 | 1,604 | 65,800 |
| 2021/08/04 | 1,650 | 1,662 | 1,632 | 1,636 | 96,000 |
| 2021/08/03 | 1,714 | 1,718 | 1,663 | 1,664 | 104,700 |
| 2021/08/02 | 1,741 | 1,755 | 1,711 | 1,718 | 63,300 |
| 2021/07/30 | 1,730 | 1,759 | 1,717 | 1,741 | 108,400 |
| 2021/07/29 | 1,773 | 1,781 | 1,737 | 1,740 | 96,900 |
| 2021/07/28 | 1,770 | 1,772 | 1,738 | 1,747 | 142,300 |
| 2021/07/27 | 1,802 | 1,802 | 1,752 | 1,778 | 130,500 |
| 2021/07/26 | 1,833 | 1,833 | 1,787 | 1,799 | 140,300 |
| 2021/07/21 | 1,784 | 1,824 | 1,780 | 1,808 | 129,500 |
| 2021/07/20 | 1,775 | 1,780 | 1,737 | 1,744 | 109,900 |
| 2021/07/19 | 1,845 | 1,845 | 1,772 | 1,783 | 164,300 |
| 2021/07/16 | 1,797 | 1,826 | 1,776 | 1,795 | 99,800 |
| 2021/07/15 | 1,855 | 1,855 | 1,783 | 1,786 | 170,700 |
| 2021/07/14 | 1,799 | 1,923 | 1,793 | 1,861 | 493,900 |
| 2021/07/13 | 1,718 | 1,734 | 1,710 | 1,729 | 89,300 |
| 2021/07/12 | 1,703 | 1,731 | 1,695 | 1,704 | 118,400 |
| 2021/07/09 | 1,680 | 1,681 | 1,633 | 1,671 | 149,200 |
| 2021/07/08 | 1,736 | 1,738 | 1,701 | 1,701 | 77,800 |
| 2021/07/07 | 1,719 | 1,771 | 1,719 | 1,735 | 135,400 |
| 2021/07/06 | 1,736 | 1,747 | 1,718 | 1,734 | 91,700 |
| 2021/07/05 | 1,714 | 1,733 | 1,707 | 1,730 | 137,900 |
| 2021/07/02 | 1,720 | 1,737 | 1,711 | 1,714 | 112,800 |
| 2021/07/01 | 1,731 | 1,738 | 1,704 | 1,709 | 58,700 |
| 2021/06/30 | 1,763 | 1,771 | 1,723 | 1,726 | 91,800 |
| 2021/06/29 | 1,735 | 1,752 | 1,722 | 1,751 | 95,400 |
| 2021/06/28 | 1,736 | 1,753 | 1,728 | 1,740 | 83,100 |
| 2021/06/25 | 1,744 | 1,754 | 1,717 | 1,717 | 92,500 |
| 2021/06/24 | 1,703 | 1,733 | 1,697 | 1,722 | 61,200 |
| 2021/06/23 | 1,712 | 1,739 | 1,711 | 1,713 | 79,400 |
| 2021/06/22 | 1,716 | 1,737 | 1,696 | 1,715 | 170,900 |
| 2021/06/21 | 1,650 | 1,680 | 1,641 | 1,662 | 92,300 |
| 2021/06/18 | 1,703 | 1,736 | 1,687 | 1,687 | 122,700 |
| 2021/06/17 | 1,685 | 1,709 | 1,682 | 1,702 | 131,900 |
| 2021/06/16 | 1,668 | 1,706 | 1,663 | 1,685 | 53,400 |
| 2021/06/15 | 1,715 | 1,715 | 1,667 | 1,670 | 46,900 |
| 2021/06/14 | 1,693 | 1,724 | 1,675 | 1,690 | 69,200 |
| 2021/06/11 | 1,718 | 1,730 | 1,679 | 1,685 | 95,800 |
| 2021/06/10 | 1,729 | 1,761 | 1,710 | 1,718 | 162,600 |
| 2021/06/09 | 1,707 | 1,765 | 1,707 | 1,728 | 137,400 |
| 2021/06/08 | 1,707 | 1,720 | 1,691 | 1,707 | 63,500 |
| 2021/06/07 | 1,687 | 1,714 | 1,681 | 1,695 | 72,800 |
| 2021/06/04 | 1,675 | 1,695 | 1,664 | 1,680 | 69,900 |
| 2021/06/03 | 1,630 | 1,676 | 1,624 | 1,676 | 166,400 |
| 2021/06/02 | 1,615 | 1,647 | 1,614 | 1,629 | 103,400 |
| 2021/06/01 | 1,601 | 1,638 | 1,597 | 1,629 | 141,800 |
| 2021/05/31 | 1,585 | 1,640 | 1,565 | 1,589 | 145,900 |
| 2021/05/28 | 1,542 | 1,605 | 1,542 | 1,589 | 144,700 |
| 2021/05/27 | 1,550 | 1,565 | 1,522 | 1,522 | 104,900 |
| 2021/05/26 | 1,523 | 1,569 | 1,523 | 1,558 | 92,400 |
| 2021/05/25 | 1,574 | 1,583 | 1,544 | 1,546 | 67,200 |
| 2021/05/24 | 1,585 | 1,616 | 1,580 | 1,585 | 96,400 |
| 2021/05/21 | 1,590 | 1,618 | 1,586 | 1,601 | 60,700 |
| 2021/05/20 | 1,587 | 1,608 | 1,581 | 1,595 | 69,200 |
| 2021/05/19 | 1,565 | 1,588 | 1,562 | 1,586 | 55,300 |
| 2021/05/18 | 1,566 | 1,604 | 1,553 | 1,580 | 81,100 |
| 2021/05/17 | 1,535 | 1,569 | 1,535 | 1,561 | 73,500 |
| 2021/05/14 | 1,538 | 1,568 | 1,523 | 1,553 | 79,100 |
| 2021/05/13 | 1,551 | 1,563 | 1,522 | 1,525 | 140,500 |
| 2021/05/12 | 1,588 | 1,590 | 1,530 | 1,569 | 152,200 |
| 2021/05/11 | 1,590 | 1,616 | 1,581 | 1,590 | 111,100 |
| 2021/05/10 | 1,603 | 1,617 | 1,583 | 1,592 | 99,400 |
| 2021/05/07 | 1,591 | 1,609 | 1,582 | 1,599 | 122,300 |
| 2021/05/06 | 1,568 | 1,588 | 1,541 | 1,576 | 141,700 |
| 2021/04/30 | 1,532 | 1,552 | 1,526 | 1,538 | 193,200 |
| 2021/04/28 | 1,540 | 1,553 | 1,522 | 1,535 | 158,900 |
| 2021/04/27 | 1,554 | 1,569 | 1,547 | 1,557 | 135,600 |
| 2021/04/26 | 1,560 | 1,581 | 1,535 | 1,562 | 140,500 |
| 2021/04/23 | 1,558 | 1,610 | 1,557 | 1,584 | 223,200 |
| 2021/04/22 | 1,520 | 1,567 | 1,511 | 1,558 | 134,000 |
| 2021/04/21 | 1,517 | 1,521 | 1,463 | 1,508 | 155,300 |
| 2021/04/20 | 1,569 | 1,611 | 1,544 | 1,544 | 170,500 |
| 2021/04/19 | 1,558 | 1,635 | 1,558 | 1,571 | 203,300 |
| 2021/04/16 | 1,521 | 1,565 | 1,511 | 1,554 | 217,600 |
| 2021/04/15 | 1,522 | 1,529 | 1,478 | 1,512 | 176,200 |
| 2021/04/14 | 1,530 | 1,603 | 1,506 | 1,522 | 435,500 |
| 2021/04/13 | 1,577 | 1,631 | 1,561 | 1,623 | 107,100 |
| 2021/04/12 | 1,570 | 1,578 | 1,537 | 1,571 | 91,900 |
| 2021/04/09 | 1,569 | 1,574 | 1,550 | 1,559 | 70,800 |
| 2021/04/08 | 1,566 | 1,573 | 1,546 | 1,560 | 70,700 |
| 2021/04/07 | 1,561 | 1,587 | 1,553 | 1,570 | 105,200 |
| 2021/04/06 | 1,560 | 1,582 | 1,527 | 1,545 | 73,300 |
| 2021/04/05 | 1,540 | 1,571 | 1,530 | 1,553 | 47,400 |
| 2021/04/02 | 1,545 | 1,545 | 1,487 | 1,517 | 111,800 |
| 2021/04/01 | 1,539 | 1,567 | 1,534 | 1,542 | 127,600 |
| 2021/03/31 | 1,539 | 1,554 | 1,530 | 1,530 | 65,500 |
| 2021/03/30 | 1,569 | 1,580 | 1,550 | 1,559 | 65,500 |
| 2021/03/29 | 1,585 | 1,590 | 1,550 | 1,566 | 104,800 |
| 2021/03/26 | 1,600 | 1,606 | 1,582 | 1,593 | 84,600 |
| 2021/03/25 | 1,561 | 1,603 | 1,552 | 1,591 | 47,800 |
| 2021/03/24 | 1,581 | 1,596 | 1,552 | 1,552 | 64,100 |
| 2021/03/23 | 1,638 | 1,638 | 1,599 | 1,602 | 50,200 |
| 2021/03/22 | 1,615 | 1,632 | 1,601 | 1,626 | 69,600 |
| 2021/03/19 | 1,621 | 1,642 | 1,599 | 1,629 | 107,000 |
| 2021/03/18 | 1,640 | 1,650 | 1,606 | 1,620 | 65,100 |
| 2021/03/17 | 1,588 | 1,648 | 1,581 | 1,643 | 76,900 |
| 2021/03/16 | 1,579 | 1,604 | 1,572 | 1,604 | 62,300 |
| 2021/03/15 | 1,565 | 1,596 | 1,559 | 1,575 | 72,600 |
| 2021/03/12 | 1,539 | 1,558 | 1,519 | 1,552 | 66,700 |
| 2021/03/11 | 1,574 | 1,583 | 1,544 | 1,553 | 73,600 |
| 2021/03/10 | 1,578 | 1,592 | 1,557 | 1,567 | 133,100 |
| 2021/03/09 | 1,589 | 1,594 | 1,560 | 1,594 | 60,700 |
| 2021/03/08 | 1,580 | 1,594 | 1,549 | 1,557 | 64,400 |
| 2021/03/05 | 1,599 | 1,599 | 1,539 | 1,573 | 76,800 |
| 2021/03/04 | 1,626 | 1,626 | 1,550 | 1,592 | 95,800 |
| 2021/03/03 | 1,585 | 1,630 | 1,580 | 1,626 | 121,500 |
| 2021/03/02 | 1,620 | 1,630 | 1,579 | 1,585 | 103,000 |
| 2021/03/01 | 1,634 | 1,654 | 1,608 | 1,622 | 99,600 |
| 2021/02/26 | 1,638 | 1,645 | 1,619 | 1,623 | 145,100 |
| 2021/02/25 | 1,674 | 1,681 | 1,645 | 1,653 | 191,000 |
| 2021/02/24 | 1,658 | 1,684 | 1,642 | 1,644 | 252,100 |
| 2021/02/22 | 1,622 | 1,665 | 1,620 | 1,640 | 130,900 |
| 2021/02/19 | 1,600 | 1,626 | 1,581 | 1,620 | 149,300 |
| 2021/02/18 | 1,616 | 1,643 | 1,606 | 1,619 | 101,200 |
| 2021/02/17 | 1,595 | 1,654 | 1,595 | 1,630 | 122,800 |
| 2021/02/16 | 1,619 | 1,624 | 1,589 | 1,591 | 73,800 |
| 2021/02/15 | 1,589 | 1,628 | 1,570 | 1,619 | 140,000 |
| 2021/02/12 | 1,610 | 1,622 | 1,596 | 1,603 | 95,400 |
| 2021/02/10 | 1,613 | 1,654 | 1,591 | 1,632 | 192,100 |
| 2021/02/09 | 1,668 | 1,668 | 1,588 | 1,615 | 176,000 |
| 2021/02/08 | 1,640 | 1,685 | 1,633 | 1,660 | 287,900 |
| 2021/02/05 | 1,617 | 1,663 | 1,610 | 1,632 | 384,300 |
| 2021/02/04 | 1,567 | 1,620 | 1,561 | 1,590 | 252,100 |
| 2021/02/03 | 1,528 | 1,588 | 1,525 | 1,588 | 181,100 |
| 2021/02/02 | 1,485 | 1,548 | 1,485 | 1,531 | 163,400 |
| 2021/02/01 | 1,490 | 1,534 | 1,480 | 1,509 | 139,200 |
| 2021/01/29 | 1,498 | 1,526 | 1,482 | 1,503 | 290,300 |
| 2021/01/28 | 1,477 | 1,494 | 1,469 | 1,482 | 351,700 |
| 2021/01/27 | 1,499 | 1,528 | 1,490 | 1,517 | 178,800 |
| 2021/01/26 | 1,502 | 1,505 | 1,479 | 1,498 | 222,900 |
| 2021/01/25 | 1,493 | 1,495 | 1,465 | 1,472 | 227,500 |
| 2021/01/22 | 1,479 | 1,504 | 1,464 | 1,475 | 242,800 |
| 2021/01/21 | 1,477 | 1,480 | 1,442 | 1,460 | 262,500 |
| 2021/01/20 | 1,438 | 1,490 | 1,436 | 1,447 | 337,300 |
| 2021/01/19 | 1,416 | 1,453 | 1,413 | 1,438 | 231,000 |
| 2021/01/18 | 1,369 | 1,414 | 1,366 | 1,395 | 261,400 |
| 2021/01/15 | 1,365 | 1,416 | 1,360 | 1,397 | 353,500 |
| 2021/01/14 | 1,327 | 1,390 | 1,305 | 1,360 | 456,300 |
| 2021/01/13 | 1,210 | 1,237 | 1,209 | 1,237 | 159,000 |
| 2021/01/12 | 1,196 | 1,213 | 1,192 | 1,205 | 154,300 |
| 2021/01/08 | 1,180 | 1,205 | 1,178 | 1,196 | 85,900 |
| 2021/01/07 | 1,181 | 1,201 | 1,181 | 1,187 | 123,100 |
| 2021/01/06 | 1,178 | 1,197 | 1,171 | 1,187 | 83,800 |
| 2021/01/05 | 1,186 | 1,193 | 1,173 | 1,175 | 77,600 |
| 2021/01/04 | 1,211 | 1,213 | 1,182 | 1,197 | 99,900 |