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
2022/12/30 2,423 2,541 2,423 2,509 295,000
2022/12/29 2,415 2,431 2,368 2,413 173,800
2022/12/28 2,480 2,480 2,413 2,427 123,000
2022/12/27 2,424 2,492 2,424 2,480 160,000
2022/12/26 2,420 2,429 2,367 2,400 129,500
2022/12/23 2,409 2,461 2,392 2,419 227,600
2022/12/22 2,344 2,434 2,341 2,421 295,200
2022/12/21 2,201 2,364 2,181 2,329 501,900
2022/12/20 2,278 2,282 2,174 2,197 287,400
2022/12/19 2,277 2,317 2,268 2,278 198,400
2022/12/16 2,243 2,283 2,220 2,277 321,200
2022/12/15 2,338 2,344 2,299 2,302 208,300
2022/12/14 2,425 2,428 2,345 2,356 144,800
2022/12/13 2,417 2,452 2,398 2,418 102,100
2022/12/12 2,440 2,444 2,407 2,421 114,100
2022/12/09 2,455 2,475 2,431 2,450 134,000
2022/12/08 2,475 2,493 2,454 2,480 160,400
2022/12/07 2,452 2,469 2,433 2,454 111,400
2022/12/06 2,415 2,454 2,395 2,454 206,200
2022/12/05 2,417 2,458 2,407 2,421 262,900
2022/12/02 2,420 2,435 2,389 2,423 217,300
2022/12/01 2,434 2,434 2,382 2,420 166,200
2022/11/30 2,387 2,444 2,369 2,421 277,900
2022/11/29 2,327 2,387 2,289 2,387 210,800
2022/11/28 2,308 2,319 2,255 2,317 167,000
2022/11/25 2,294 2,315 2,273 2,308 77,900
2022/11/24 2,269 2,300 2,269 2,295 70,200
2022/11/22 2,265 2,297 2,265 2,284 97,500
2022/11/21 2,279 2,284 2,258 2,282 81,100
2022/11/18 2,263 2,293 2,226 2,263 223,900
2022/11/17 2,242 2,271 2,218 2,235 155,500
2022/11/16 2,225 2,260 2,199 2,249 115,000
2022/11/15 2,221 2,221 2,188 2,204 91,400
2022/11/14 2,191 2,222 2,148 2,197 180,700
2022/11/11 2,242 2,272 2,194 2,216 212,800
2022/11/10 2,232 2,245 2,209 2,223 140,700
2022/11/09 2,298 2,313 2,237 2,243 207,300
2022/11/08 2,300 2,322 2,260 2,295 172,700
2022/11/07 2,284 2,313 2,251 2,307 185,300
2022/11/04 2,223 2,265 2,222 2,250 219,400
2022/11/02 2,234 2,252 2,194 2,223 337,200
2022/11/01 2,171 2,292 2,150 2,282 540,600
2022/10/31 2,102 2,126 2,083 2,126 254,500
2022/10/28 2,002 2,092 2,002 2,073 523,900
2022/10/27 1,994 2,043 1,982 2,031 399,200
2022/10/26 1,987 2,001 1,960 1,977 534,200
2022/10/25 2,058 2,058 1,980 1,986 634,300
2022/10/24 2,114 2,114 2,035 2,048 528,000
2022/10/21 2,143 2,195 2,091 2,099 536,400
2022/10/20 2,199 2,206 2,147 2,162 342,100
2022/10/19 2,285 2,287 2,211 2,223 310,800
2022/10/18 2,332 2,351 2,229 2,235 317,600
2022/10/17 2,330 2,374 2,309 2,321 295,900
2022/10/14 2,205 2,382 2,201 2,360 628,000
2022/10/13 2,239 2,241 2,028 2,155 1,255,500
2022/10/12 2,258 2,291 2,251 2,289 249,400
2022/10/11 2,300 2,309 2,238 2,272 272,500
2022/10/07 2,325 2,337 2,295 2,302 301,100
2022/10/06 2,373 2,397 2,371 2,375 178,300
2022/10/05 2,369 2,399 2,360 2,373 174,000
2022/10/04 2,346 2,368 2,308 2,339 193,800
2022/10/03 2,342 2,349 2,266 2,311 145,200
2022/09/30 2,356 2,364 2,315 2,349 272,600
2022/09/29 2,316 2,370 2,312 2,356 225,600
2022/09/28 2,323 2,333 2,257 2,324 239,100
2022/09/27 2,339 2,343 2,313 2,327 130,700
2022/09/26 2,316 2,340 2,303 2,315 138,000
2022/09/22 2,348 2,375 2,320 2,362 144,700
2022/09/21 2,420 2,424 2,371 2,377 118,500
2022/09/20 2,409 2,420 2,381 2,405 106,300
2022/09/16 2,383 2,417 2,383 2,401 178,700
2022/09/15 2,367 2,396 2,327 2,393 206,500
2022/09/14 2,361 2,407 2,361 2,373 144,300
2022/09/13 2,472 2,473 2,401 2,403 120,500
2022/09/12 2,456 2,472 2,428 2,459 127,200
2022/09/09 2,418 2,460 2,416 2,444 239,500
2022/09/08 2,387 2,413 2,372 2,411 158,000
2022/09/07 2,353 2,360 2,323 2,360 96,500
2022/09/06 2,365 2,380 2,344 2,371 121,400
2022/09/05 2,323 2,358 2,319 2,350 130,800
2022/09/02 2,330 2,348 2,298 2,323 181,600
2022/09/01 2,283 2,310 2,255 2,297 197,600
2022/08/31 2,338 2,386 2,311 2,315 185,100
2022/08/30 2,361 2,379 2,348 2,365 150,000
2022/08/29 2,292 2,358 2,280 2,348 155,200
2022/08/26 2,365 2,365 2,317 2,340 154,500
2022/08/25 2,385 2,387 2,357 2,360 142,200
2022/08/24 2,400 2,412 2,367 2,386 125,200
2022/08/23 2,351 2,408 2,351 2,397 157,100
2022/08/22 2,357 2,376 2,337 2,373 123,100
2022/08/19 2,389 2,403 2,359 2,359 143,600
2022/08/18 2,405 2,419 2,381 2,389 120,200
2022/08/17 2,373 2,398 2,343 2,397 159,600
2022/08/16 2,350 2,350 2,304 2,343 164,500
2022/08/15 2,390 2,396 2,347 2,355 124,300
2022/08/12 2,379 2,405 2,357 2,364 198,900
2022/08/10 2,376 2,389 2,326 2,331 180,600
2022/08/09 2,366 2,407 2,366 2,393 154,700
2022/08/08 2,355 2,377 2,353 2,370 141,200
2022/08/05 2,347 2,386 2,347 2,357 162,300
2022/08/04 2,330 2,348 2,299 2,339 202,500
2022/08/03 2,280 2,326 2,252 2,324 208,400
2022/08/02 2,337 2,345 2,306 2,306 217,200
2022/08/01 2,295 2,340 2,284 2,300 162,300
2022/07/29 2,244 2,280 2,221 2,271 214,500
2022/07/28 2,235 2,251 2,202 2,224 264,400
2022/07/27 2,264 2,271 2,209 2,217 238,600
2022/07/26 2,262 2,289 2,256 2,273 273,500
2022/07/25 2,232 2,273 2,226 2,267 245,900
2022/07/22 2,208 2,236 2,195 2,221 249,500
2022/07/21 2,182 2,205 2,172 2,199 136,500
2022/07/20 2,150 2,189 2,138 2,187 301,200
2022/07/19 2,170 2,170 2,117 2,143 391,400
2022/07/15 2,181 2,233 2,166 2,167 702,500
2022/07/14 2,068 2,181 2,067 2,171 1,347,500
2022/07/13 2,082 2,093 1,982 2,049 1,755,300
2022/07/12 1,750 1,752 1,729 1,752 157,900
2022/07/11 1,742 1,797 1,734 1,763 133,800
2022/07/08 1,659 1,717 1,655 1,702 217,900
2022/07/07 1,701 1,708 1,601 1,644 204,700
2022/07/06 1,724 1,741 1,663 1,685 163,000
2022/07/05 1,721 1,741 1,699 1,736 148,100
2022/07/04 1,776 1,785 1,723 1,728 89,500
2022/07/01 1,793 1,793 1,740 1,754 118,400
2022/06/30 1,805 1,825 1,786 1,799 132,100
2022/06/29 1,759 1,803 1,745 1,803 190,000
2022/06/28 1,758 1,781 1,752 1,775 67,800
2022/06/27 1,760 1,778 1,751 1,763 67,000
2022/06/24 1,752 1,758 1,732 1,749 91,800
2022/06/23 1,711 1,753 1,704 1,744 75,400
2022/06/22 1,708 1,734 1,707 1,718 76,800
2022/06/21 1,709 1,747 1,709 1,734 101,900
2022/06/20 1,711 1,717 1,680 1,699 129,700
2022/06/17 1,711 1,728 1,701 1,717 133,500
2022/06/16 1,759 1,777 1,736 1,759 106,800
2022/06/15 1,750 1,763 1,743 1,743 86,900
2022/06/14 1,750 1,772 1,734 1,754 125,500
2022/06/13 1,746 1,772 1,737 1,766 90,400
2022/06/10 1,772 1,776 1,756 1,765 97,400
2022/06/09 1,757 1,785 1,757 1,775 93,500
2022/06/08 1,762 1,785 1,750 1,762 133,700
2022/06/07 1,796 1,799 1,756 1,761 307,200
2022/06/06 1,753 1,764 1,729 1,756 262,600
2022/06/03 1,697 1,742 1,692 1,728 269,600
2022/06/02 1,671 1,699 1,664 1,686 217,000
2022/06/01 1,634 1,661 1,625 1,656 187,200
2022/05/31 1,589 1,625 1,584 1,614 192,700
2022/05/30 1,548 1,582 1,531 1,570 235,700
2022/05/27 1,525 1,526 1,508 1,518 77,100
2022/05/26 1,494 1,511 1,483 1,509 57,400
2022/05/25 1,485 1,491 1,462 1,468 106,600
2022/05/24 1,510 1,517 1,488 1,488 67,500
2022/05/23 1,506 1,523 1,499 1,519 67,000
2022/05/20 1,488 1,511 1,488 1,511 38,800
2022/05/19 1,482 1,505 1,458 1,493 74,100
2022/05/18 1,497 1,499 1,469 1,488 84,200
2022/05/17 1,500 1,500 1,468 1,497 83,600
2022/05/16 1,531 1,540 1,483 1,500 101,700
2022/05/13 1,478 1,530 1,465 1,530 96,300
2022/05/12 1,513 1,526 1,486 1,488 152,200
2022/05/11 1,481 1,497 1,479 1,491 98,500
2022/05/10 1,477 1,505 1,474 1,504 129,800
2022/05/09 1,488 1,498 1,468 1,476 105,400
2022/05/06 1,480 1,488 1,457 1,479 71,300
2022/05/02 1,441 1,471 1,435 1,471 102,900
2022/04/28 1,402 1,449 1,396 1,444 114,700
2022/04/27 1,369 1,396 1,364 1,392 102,300
2022/04/26 1,382 1,404 1,380 1,386 80,300
2022/04/25 1,362 1,385 1,356 1,376 106,600
2022/04/22 1,396 1,403 1,380 1,389 105,600
2022/04/21 1,428 1,428 1,404 1,417 144,200
2022/04/20 1,401 1,422 1,385 1,398 100,500
2022/04/19 1,410 1,425 1,392 1,403 115,100
2022/04/18 1,408 1,411 1,369 1,394 137,900
2022/04/15 1,461 1,470 1,414 1,414 96,400
2022/04/14 1,471 1,498 1,450 1,461 153,300
2022/04/13 1,484 1,529 1,463 1,476 345,600
2022/04/12 1,560 1,563 1,523 1,545 123,800
2022/04/11 1,550 1,565 1,537 1,565 114,800
2022/04/08 1,535 1,539 1,500 1,539 115,200
2022/04/07 1,538 1,545 1,508 1,535 82,200
2022/04/06 1,580 1,580 1,535 1,555 105,500
2022/04/05 1,551 1,592 1,542 1,581 111,500
2022/04/04 1,537 1,537 1,513 1,523 46,300
2022/04/01 1,532 1,532 1,501 1,519 67,800
2022/03/31 1,523 1,563 1,510 1,552 122,200
2022/03/30 1,518 1,530 1,482 1,525 93,000
2022/03/29 1,489 1,496 1,462 1,496 98,600
2022/03/28 1,493 1,498 1,477 1,479 60,400
2022/03/25 1,508 1,508 1,473 1,482 62,000
2022/03/24 1,479 1,510 1,479 1,495 83,200
2022/03/23 1,485 1,506 1,473 1,498 100,400
2022/03/22 1,495 1,506 1,467 1,474 93,200
2022/03/18 1,496 1,501 1,483 1,493 98,300
2022/03/17 1,486 1,496 1,463 1,491 106,200
2022/03/16 1,494 1,494 1,460 1,474 81,600
2022/03/15 1,483 1,504 1,480 1,493 114,200
2022/03/14 1,452 1,478 1,451 1,469 85,500
2022/03/11 1,431 1,442 1,416 1,440 188,400
2022/03/10 1,427 1,455 1,427 1,450 183,500
2022/03/09 1,401 1,433 1,397 1,397 146,400
2022/03/08 1,451 1,458 1,396 1,401 187,000
2022/03/07 1,500 1,503 1,466 1,481 118,300
2022/03/04 1,563 1,563 1,518 1,522 80,900
2022/03/03 1,588 1,588 1,560 1,565 54,300
2022/03/02 1,570 1,575 1,549 1,561 55,600
2022/03/01 1,623 1,628 1,582 1,595 92,400
2022/02/28 1,513 1,598 1,510 1,596 167,000
2022/02/25 1,511 1,571 1,508 1,553 219,000
2022/02/24 1,567 1,577 1,537 1,561 245,800
2022/02/22 1,577 1,592 1,570 1,581 73,000
2022/02/21 1,605 1,616 1,590 1,598 113,500
2022/02/18 1,592 1,635 1,581 1,627 136,700
2022/02/17 1,644 1,647 1,603 1,603 59,900
2022/02/16 1,665 1,667 1,628 1,632 58,800
2022/02/15 1,633 1,640 1,621 1,634 105,300
2022/02/14 1,639 1,660 1,632 1,650 67,100
2022/02/10 1,661 1,669 1,642 1,657 76,800
2022/02/09 1,670 1,672 1,628 1,651 74,900
2022/02/08 1,655 1,677 1,653 1,656 57,200
2022/02/07 1,694 1,705 1,654 1,657 107,500
2022/02/04 1,650 1,694 1,633 1,688 123,400
2022/02/03 1,631 1,667 1,631 1,665 84,700
2022/02/02 1,632 1,658 1,608 1,642 113,800
2022/02/01 1,668 1,674 1,623 1,645 101,200
2022/01/31 1,627 1,682 1,627 1,668 158,000
2022/01/28 1,578 1,633 1,577 1,630 139,600
2022/01/27 1,614 1,615 1,541 1,560 172,400
2022/01/26 1,596 1,627 1,591 1,614 127,300
2022/01/25 1,609 1,636 1,589 1,592 161,100
2022/01/24 1,599 1,608 1,571 1,597 109,300
2022/01/21 1,574 1,605 1,565 1,593 152,900
2022/01/20 1,532 1,592 1,532 1,588 202,900
2022/01/19 1,515 1,533 1,495 1,528 225,300
2022/01/18 1,533 1,549 1,507 1,535 98,400
2022/01/17 1,512 1,534 1,498 1,531 127,100
2022/01/14 1,522 1,549 1,471 1,515 197,700
2022/01/13 1,581 1,585 1,522 1,539 253,900
2022/01/12 1,601 1,624 1,587 1,597 107,100
2022/01/11 1,614 1,618 1,582 1,601 68,000
2022/01/07 1,643 1,669 1,612 1,619 90,600
2022/01/06 1,645 1,665 1,634 1,649 88,500
2022/01/05 1,689 1,702 1,655 1,666 76,300
2022/01/04 1,721 1,739 1,655 1,674 144,000

このページの先頭へ