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 |
|---|---|---|---|---|---|
| 2023/12/29 | 2,461 | 2,473 | 2,423 | 2,464 | 318,300 |
| 2023/12/28 | 2,468 | 2,507 | 2,440 | 2,465 | 292,000 |
| 2023/12/27 | 2,450 | 2,476 | 2,435 | 2,476 | 226,900 |
| 2023/12/26 | 2,470 | 2,507 | 2,441 | 2,460 | 262,500 |
| 2023/12/25 | 2,589 | 2,593 | 2,431 | 2,456 | 520,300 |
| 2023/12/22 | 2,539 | 2,579 | 2,525 | 2,577 | 283,800 |
| 2023/12/21 | 2,465 | 2,560 | 2,453 | 2,527 | 604,000 |
| 2023/12/20 | 2,624 | 2,658 | 2,492 | 2,498 | 827,400 |
| 2023/12/19 | 2,583 | 2,652 | 2,565 | 2,652 | 452,100 |
| 2023/12/18 | 2,600 | 2,620 | 2,535 | 2,576 | 608,700 |
| 2023/12/15 | 2,581 | 2,652 | 2,562 | 2,611 | 848,500 |
| 2023/12/14 | 2,608 | 2,668 | 2,562 | 2,601 | 1,469,600 |
| 2023/12/13 | 2,507 | 2,552 | 2,502 | 2,524 | 302,000 |
| 2023/12/12 | 2,522 | 2,537 | 2,490 | 2,503 | 352,700 |
| 2023/12/11 | 2,457 | 2,498 | 2,454 | 2,498 | 315,700 |
| 2023/12/08 | 2,430 | 2,449 | 2,411 | 2,436 | 380,100 |
| 2023/12/07 | 2,374 | 2,428 | 2,363 | 2,403 | 291,000 |
| 2023/12/06 | 2,385 | 2,430 | 2,376 | 2,408 | 369,800 |
| 2023/12/05 | 2,384 | 2,408 | 2,342 | 2,346 | 475,800 |
| 2023/12/04 | 2,324 | 2,379 | 2,321 | 2,358 | 302,900 |
| 2023/12/01 | 2,330 | 2,358 | 2,303 | 2,317 | 249,800 |
| 2023/11/30 | 2,348 | 2,361 | 2,298 | 2,336 | 405,200 |
| 2023/11/29 | 2,368 | 2,388 | 2,335 | 2,362 | 303,100 |
| 2023/11/28 | 2,320 | 2,364 | 2,311 | 2,358 | 332,700 |
| 2023/11/27 | 2,290 | 2,318 | 2,282 | 2,303 | 296,400 |
| 2023/11/24 | 2,338 | 2,339 | 2,223 | 2,242 | 553,300 |
| 2023/11/22 | 2,202 | 2,304 | 2,192 | 2,298 | 506,200 |
| 2023/11/21 | 2,165 | 2,219 | 2,149 | 2,211 | 410,800 |
| 2023/11/20 | 2,098 | 2,151 | 2,092 | 2,136 | 296,200 |
| 2023/11/17 | 2,070 | 2,116 | 2,066 | 2,103 | 224,500 |
| 2023/11/16 | 2,049 | 2,104 | 2,044 | 2,084 | 361,300 |
| 2023/11/15 | 2,045 | 2,084 | 2,041 | 2,047 | 314,500 |
| 2023/11/14 | 2,000 | 2,041 | 2,000 | 2,012 | 216,200 |
| 2023/11/13 | 2,051 | 2,051 | 1,985 | 2,000 | 211,800 |
| 2023/11/10 | 2,024 | 2,041 | 1,998 | 2,027 | 239,100 |
| 2023/11/09 | 2,026 | 2,057 | 1,997 | 2,055 | 399,100 |
| 2023/11/08 | 1,983 | 2,014 | 1,961 | 1,986 | 301,200 |
| 2023/11/07 | 1,991 | 2,001 | 1,972 | 1,974 | 186,900 |
| 2023/11/06 | 1,979 | 2,017 | 1,955 | 1,995 | 349,600 |
| 2023/11/02 | 1,970 | 1,970 | 1,907 | 1,927 | 354,100 |
| 2023/11/01 | 1,960 | 1,986 | 1,907 | 1,944 | 325,800 |
| 2023/10/31 | 1,889 | 1,940 | 1,850 | 1,940 | 257,900 |
| 2023/10/30 | 1,906 | 1,906 | 1,864 | 1,884 | 400,000 |
| 2023/10/27 | 1,899 | 1,953 | 1,875 | 1,942 | 416,600 |
| 2023/10/26 | 1,841 | 1,895 | 1,820 | 1,885 | 340,400 |
| 2023/10/25 | 1,836 | 1,896 | 1,824 | 1,871 | 730,900 |
| 2023/10/24 | 1,731 | 1,811 | 1,705 | 1,797 | 488,100 |
| 2023/10/23 | 1,718 | 1,752 | 1,695 | 1,731 | 280,200 |
| 2023/10/20 | 1,698 | 1,729 | 1,668 | 1,709 | 422,700 |
| 2023/10/19 | 1,719 | 1,723 | 1,669 | 1,708 | 953,400 |
| 2023/10/18 | 1,785 | 1,790 | 1,712 | 1,759 | 889,000 |
| 2023/10/17 | 1,870 | 1,875 | 1,789 | 1,800 | 440,800 |
| 2023/10/16 | 1,820 | 1,904 | 1,813 | 1,842 | 463,100 |
| 2023/10/13 | 1,945 | 1,946 | 1,838 | 1,844 | 1,210,600 |
| 2023/10/12 | 2,034 | 2,071 | 1,896 | 1,985 | 1,476,400 |
| 2023/10/11 | 2,000 | 2,000 | 1,932 | 1,954 | 633,400 |
| 2023/10/10 | 1,954 | 1,994 | 1,951 | 1,984 | 499,900 |
| 2023/10/06 | 1,844 | 1,910 | 1,843 | 1,901 | 368,600 |
| 2023/10/05 | 1,873 | 1,883 | 1,840 | 1,851 | 466,100 |
| 2023/10/04 | 1,906 | 1,926 | 1,860 | 1,871 | 603,500 |
| 2023/10/03 | 1,964 | 1,994 | 1,943 | 1,972 | 427,200 |
| 2023/10/02 | 1,944 | 2,006 | 1,891 | 1,969 | 481,400 |
| 2023/09/29 | 1,931 | 1,959 | 1,919 | 1,938 | 308,300 |
| 2023/09/28 | 1,932 | 1,938 | 1,890 | 1,911 | 248,700 |
| 2023/09/27 | 1,938 | 1,952 | 1,921 | 1,950 | 212,800 |
| 2023/09/26 | 1,970 | 1,976 | 1,943 | 1,943 | 287,400 |
| 2023/09/25 | 1,922 | 1,994 | 1,908 | 1,955 | 337,200 |
| 2023/09/22 | 1,879 | 1,933 | 1,871 | 1,921 | 425,900 |
| 2023/09/21 | 1,898 | 1,933 | 1,888 | 1,901 | 574,200 |
| 2023/09/20 | 1,985 | 1,996 | 1,916 | 1,920 | 671,800 |
| 2023/09/19 | 2,035 | 2,044 | 1,988 | 2,013 | 316,400 |
| 2023/09/15 | 2,020 | 2,042 | 2,006 | 2,035 | 321,700 |
| 2023/09/14 | 1,980 | 2,028 | 1,968 | 2,020 | 344,400 |
| 2023/09/13 | 2,052 | 2,064 | 1,984 | 1,984 | 386,300 |
| 2023/09/12 | 2,047 | 2,071 | 2,047 | 2,061 | 192,200 |
| 2023/09/11 | 2,078 | 2,110 | 2,025 | 2,043 | 289,200 |
| 2023/09/08 | 2,030 | 2,078 | 2,030 | 2,071 | 244,000 |
| 2023/09/07 | 2,036 | 2,060 | 2,027 | 2,052 | 230,800 |
| 2023/09/06 | 2,054 | 2,064 | 2,027 | 2,047 | 433,400 |
| 2023/09/05 | 2,112 | 2,116 | 2,072 | 2,083 | 326,100 |
| 2023/09/04 | 2,123 | 2,133 | 2,106 | 2,117 | 302,100 |
| 2023/09/01 | 2,049 | 2,120 | 2,042 | 2,120 | 355,900 |
| 2023/08/31 | 2,039 | 2,064 | 2,015 | 2,055 | 382,600 |
| 2023/08/30 | 2,050 | 2,089 | 2,020 | 2,052 | 385,400 |
| 2023/08/30 | 1 -> 2.00 分割 | ||||
| 2023/08/29 | 4,010 | 4,065 | 4,000 | 4,065 | 103,200 |
| 2023/08/28 | 4,070 | 4,095 | 3,935 | 4,020 | 230,900 |
| 2023/08/25 | 4,050 | 4,070 | 4,005 | 4,020 | 234,100 |
| 2023/08/24 | 4,200 | 4,210 | 4,085 | 4,110 | 311,000 |
| 2023/08/23 | 4,200 | 4,290 | 4,170 | 4,225 | 134,200 |
| 2023/08/22 | 4,270 | 4,275 | 4,180 | 4,220 | 135,600 |
| 2023/08/21 | 4,175 | 4,290 | 4,175 | 4,270 | 162,200 |
| 2023/08/18 | 4,250 | 4,270 | 4,160 | 4,185 | 220,300 |
| 2023/08/17 | 4,330 | 4,355 | 4,225 | 4,305 | 246,400 |
| 2023/08/16 | 4,265 | 4,280 | 4,230 | 4,265 | 129,000 |
| 2023/08/15 | 4,225 | 4,310 | 4,180 | 4,290 | 157,500 |
| 2023/08/14 | 4,270 | 4,320 | 4,185 | 4,205 | 204,000 |
| 2023/08/10 | 4,155 | 4,290 | 4,155 | 4,280 | 335,500 |
| 2023/08/09 | 4,140 | 4,155 | 4,075 | 4,105 | 164,300 |
| 2023/08/08 | 4,210 | 4,235 | 4,145 | 4,145 | 218,200 |
| 2023/08/07 | 4,225 | 4,225 | 4,145 | 4,170 | 218,600 |
| 2023/08/04 | 4,170 | 4,265 | 4,170 | 4,230 | 181,600 |
| 2023/08/03 | 4,085 | 4,160 | 4,070 | 4,135 | 176,000 |
| 2023/08/02 | 4,200 | 4,225 | 4,060 | 4,125 | 248,000 |
| 2023/08/01 | 4,190 | 4,245 | 4,180 | 4,200 | 229,800 |
| 2023/07/31 | 4,120 | 4,190 | 4,105 | 4,170 | 226,300 |
| 2023/07/28 | 4,005 | 4,095 | 3,990 | 4,055 | 159,700 |
| 2023/07/27 | 4,050 | 4,075 | 4,015 | 4,030 | 111,000 |
| 2023/07/26 | 4,040 | 4,175 | 4,040 | 4,055 | 358,200 |
| 2023/07/25 | 3,945 | 4,010 | 3,900 | 4,000 | 162,800 |
| 2023/07/24 | 3,970 | 3,975 | 3,910 | 3,945 | 159,900 |
| 2023/07/21 | 3,885 | 3,945 | 3,825 | 3,925 | 163,200 |
| 2023/07/20 | 3,950 | 3,980 | 3,910 | 3,945 | 237,100 |
| 2023/07/19 | 3,970 | 3,985 | 3,835 | 3,905 | 399,000 |
| 2023/07/18 | 3,950 | 4,040 | 3,915 | 3,980 | 369,900 |
| 2023/07/14 | 4,035 | 4,045 | 3,870 | 3,920 | 538,900 |
| 2023/07/13 | 3,990 | 4,055 | 3,865 | 4,040 | 639,000 |
| 2023/07/12 | 4,085 | 4,330 | 4,030 | 4,050 | 1,883,800 |
| 2023/07/11 | 3,865 | 3,910 | 3,825 | 3,855 | 407,200 |
| 2023/07/10 | 3,775 | 3,860 | 3,720 | 3,850 | 342,600 |
| 2023/07/07 | 3,750 | 3,830 | 3,735 | 3,790 | 177,400 |
| 2023/07/06 | 3,840 | 3,860 | 3,770 | 3,775 | 171,000 |
| 2023/07/05 | 3,900 | 3,915 | 3,845 | 3,880 | 155,300 |
| 2023/07/04 | 3,900 | 3,945 | 3,885 | 3,910 | 230,400 |
| 2023/07/03 | 3,955 | 4,020 | 3,890 | 3,915 | 256,800 |
| 2023/06/30 | 3,840 | 3,920 | 3,805 | 3,885 | 164,100 |
| 2023/06/29 | 3,850 | 3,895 | 3,800 | 3,850 | 173,900 |
| 2023/06/28 | 3,765 | 3,835 | 3,730 | 3,820 | 167,100 |
| 2023/06/27 | 3,765 | 3,770 | 3,645 | 3,710 | 244,100 |
| 2023/06/26 | 3,775 | 3,815 | 3,735 | 3,775 | 138,300 |
| 2023/06/23 | 3,925 | 3,950 | 3,745 | 3,795 | 212,600 |
| 2023/06/22 | 3,950 | 3,970 | 3,865 | 3,885 | 136,200 |
| 2023/06/21 | 3,935 | 3,970 | 3,865 | 3,950 | 199,200 |
| 2023/06/20 | 3,830 | 3,865 | 3,785 | 3,865 | 235,300 |
| 2023/06/19 | 3,875 | 3,905 | 3,785 | 3,890 | 253,600 |
| 2023/06/16 | 3,760 | 3,835 | 3,720 | 3,825 | 268,700 |
| 2023/06/15 | 3,815 | 3,820 | 3,690 | 3,705 | 392,500 |
| 2023/06/14 | 3,900 | 3,930 | 3,800 | 3,860 | 249,200 |
| 2023/06/13 | 3,785 | 3,870 | 3,760 | 3,870 | 254,500 |
| 2023/06/12 | 3,825 | 3,840 | 3,715 | 3,755 | 311,600 |
| 2023/06/09 | 3,705 | 3,840 | 3,700 | 3,840 | 468,000 |
| 2023/06/08 | 3,600 | 3,725 | 3,580 | 3,580 | 306,600 |
| 2023/06/07 | 3,540 | 3,690 | 3,535 | 3,630 | 466,800 |
| 2023/06/06 | 3,515 | 3,540 | 3,460 | 3,515 | 208,900 |
| 2023/06/05 | 3,440 | 3,550 | 3,405 | 3,540 | 317,000 |
| 2023/06/02 | 3,315 | 3,375 | 3,305 | 3,370 | 132,700 |
| 2023/06/01 | 3,320 | 3,375 | 3,285 | 3,300 | 184,300 |
| 2023/05/31 | 3,340 | 3,375 | 3,315 | 3,335 | 145,400 |
| 2023/05/30 | 3,390 | 3,400 | 3,340 | 3,370 | 122,900 |
| 2023/05/29 | 3,405 | 3,410 | 3,370 | 3,390 | 113,400 |
| 2023/05/26 | 3,405 | 3,435 | 3,355 | 3,400 | 162,500 |
| 2023/05/25 | 3,475 | 3,520 | 3,435 | 3,460 | 214,900 |
| 2023/05/24 | 3,435 | 3,510 | 3,400 | 3,450 | 324,900 |
| 2023/05/23 | 3,420 | 3,465 | 3,355 | 3,435 | 297,600 |
| 2023/05/22 | 3,290 | 3,395 | 3,260 | 3,395 | 253,100 |
| 2023/05/19 | 3,400 | 3,440 | 3,315 | 3,320 | 199,300 |
| 2023/05/18 | 3,485 | 3,520 | 3,390 | 3,435 | 266,000 |
| 2023/05/17 | 3,490 | 3,540 | 3,420 | 3,445 | 332,300 |
| 2023/05/16 | 3,400 | 3,440 | 3,350 | 3,440 | 273,000 |
| 2023/05/15 | 3,330 | 3,395 | 3,320 | 3,360 | 241,400 |
| 2023/05/12 | 3,280 | 3,340 | 3,235 | 3,325 | 234,600 |
| 2023/05/11 | 3,170 | 3,295 | 3,170 | 3,290 | 266,800 |
| 2023/05/10 | 3,180 | 3,205 | 3,130 | 3,175 | 185,000 |
| 2023/05/09 | 3,200 | 3,260 | 3,170 | 3,200 | 336,100 |
| 2023/05/08 | 3,055 | 3,100 | 3,015 | 3,075 | 221,700 |
| 2023/05/02 | 3,110 | 3,110 | 3,005 | 3,055 | 250,600 |
| 2023/05/01 | 3,115 | 3,145 | 3,050 | 3,095 | 235,400 |
| 2023/04/28 | 3,215 | 3,240 | 3,100 | 3,115 | 322,100 |
| 2023/04/27 | 3,245 | 3,255 | 3,180 | 3,185 | 228,000 |
| 2023/04/26 | 3,300 | 3,330 | 3,240 | 3,250 | 248,400 |
| 2023/04/25 | 3,425 | 3,450 | 3,340 | 3,360 | 195,700 |
| 2023/04/24 | 3,415 | 3,440 | 3,320 | 3,405 | 358,800 |
| 2023/04/21 | 3,310 | 3,465 | 3,310 | 3,460 | 571,500 |
| 2023/04/20 | 3,230 | 3,330 | 3,195 | 3,300 | 388,100 |
| 2023/04/19 | 3,215 | 3,225 | 3,130 | 3,160 | 301,900 |
| 2023/04/18 | 3,250 | 3,250 | 3,185 | 3,235 | 275,000 |
| 2023/04/17 | 3,370 | 3,435 | 3,285 | 3,295 | 351,200 |
| 2023/04/14 | 3,220 | 3,375 | 3,180 | 3,375 | 471,200 |
| 2023/04/13 | 3,010 | 3,245 | 2,991 | 3,235 | 488,700 |
| 2023/04/12 | 3,090 | 3,180 | 2,990 | 3,005 | 623,100 |
| 2023/04/11 | 3,020 | 3,050 | 2,996 | 3,010 | 211,300 |
| 2023/04/10 | 2,965 | 3,025 | 2,963 | 3,000 | 209,900 |
| 2023/04/07 | 2,941 | 2,995 | 2,926 | 2,935 | 163,900 |
| 2023/04/06 | 2,970 | 3,025 | 2,923 | 2,941 | 207,600 |
| 2023/04/05 | 3,045 | 3,050 | 2,974 | 2,989 | 182,200 |
| 2023/04/04 | 3,110 | 3,115 | 3,050 | 3,075 | 157,500 |
| 2023/04/03 | 3,125 | 3,155 | 3,080 | 3,105 | 229,900 |
| 2023/03/31 | 3,050 | 3,095 | 3,030 | 3,085 | 194,000 |
| 2023/03/30 | 3,060 | 3,080 | 3,020 | 3,040 | 167,100 |
| 2023/03/29 | 3,005 | 3,050 | 2,983 | 3,035 | 200,200 |
| 2023/03/28 | 3,000 | 3,035 | 2,962 | 2,990 | 138,500 |
| 2023/03/27 | 2,967 | 2,984 | 2,946 | 2,983 | 194,600 |
| 2023/03/24 | 2,893 | 2,962 | 2,865 | 2,956 | 198,500 |
| 2023/03/23 | 2,860 | 2,937 | 2,833 | 2,910 | 199,700 |
| 2023/03/22 | 2,886 | 2,889 | 2,856 | 2,879 | 123,500 |
| 2023/03/20 | 2,910 | 2,910 | 2,831 | 2,836 | 180,500 |
| 2023/03/17 | 2,897 | 2,938 | 2,878 | 2,919 | 207,900 |
| 2023/03/16 | 2,811 | 2,879 | 2,782 | 2,868 | 282,800 |
| 2023/03/15 | 2,848 | 2,925 | 2,848 | 2,885 | 291,100 |
| 2023/03/14 | 2,879 | 2,893 | 2,791 | 2,829 | 297,300 |
| 2023/03/13 | 2,945 | 2,961 | 2,870 | 2,924 | 215,400 |
| 2023/03/10 | 2,958 | 3,005 | 2,929 | 2,964 | 251,400 |
| 2023/03/09 | 2,908 | 3,005 | 2,900 | 3,005 | 359,700 |
| 2023/03/08 | 2,865 | 2,922 | 2,863 | 2,889 | 252,700 |
| 2023/03/07 | 2,856 | 2,863 | 2,828 | 2,863 | 130,400 |
| 2023/03/06 | 2,873 | 2,881 | 2,811 | 2,856 | 206,400 |
| 2023/03/03 | 2,830 | 2,895 | 2,830 | 2,850 | 265,500 |
| 2023/03/02 | 2,790 | 2,840 | 2,780 | 2,804 | 193,300 |
| 2023/03/01 | 2,774 | 2,789 | 2,749 | 2,778 | 140,100 |
| 2023/02/28 | 2,760 | 2,795 | 2,666 | 2,782 | 367,700 |
| 2023/02/27 | 2,681 | 2,754 | 2,674 | 2,744 | 239,000 |
| 2023/02/24 | 2,711 | 2,755 | 2,685 | 2,750 | 494,200 |
| 2023/02/22 | 2,736 | 2,787 | 2,735 | 2,745 | 248,200 |
| 2023/02/21 | 2,786 | 2,812 | 2,743 | 2,745 | 170,100 |
| 2023/02/20 | 2,730 | 2,777 | 2,714 | 2,761 | 205,600 |
| 2023/02/17 | 2,758 | 2,845 | 2,755 | 2,760 | 274,500 |
| 2023/02/16 | 2,766 | 2,786 | 2,730 | 2,763 | 185,800 |
| 2023/02/15 | 2,756 | 2,771 | 2,734 | 2,767 | 174,600 |
| 2023/02/14 | 2,725 | 2,782 | 2,722 | 2,782 | 154,900 |
| 2023/02/13 | 2,726 | 2,766 | 2,661 | 2,725 | 262,900 |
| 2023/02/10 | 2,768 | 2,780 | 2,708 | 2,724 | 187,100 |
| 2023/02/09 | 2,748 | 2,785 | 2,744 | 2,769 | 171,500 |
| 2023/02/08 | 2,825 | 2,830 | 2,750 | 2,771 | 331,800 |
| 2023/02/07 | 2,841 | 2,889 | 2,833 | 2,858 | 259,900 |
| 2023/02/06 | 2,761 | 2,809 | 2,723 | 2,809 | 236,300 |
| 2023/02/03 | 2,823 | 2,865 | 2,766 | 2,776 | 259,700 |
| 2023/02/02 | 2,812 | 2,858 | 2,812 | 2,817 | 231,100 |
| 2023/02/01 | 2,800 | 2,851 | 2,800 | 2,812 | 368,400 |
| 2023/01/31 | 2,744 | 2,781 | 2,733 | 2,780 | 196,800 |
| 2023/01/30 | 2,739 | 2,778 | 2,728 | 2,744 | 188,900 |
| 2023/01/27 | 2,718 | 2,765 | 2,702 | 2,740 | 200,500 |
| 2023/01/26 | 2,702 | 2,756 | 2,691 | 2,713 | 178,200 |
| 2023/01/25 | 2,650 | 2,734 | 2,630 | 2,717 | 345,900 |
| 2023/01/24 | 2,625 | 2,645 | 2,592 | 2,644 | 258,000 |
| 2023/01/23 | 2,653 | 2,700 | 2,616 | 2,674 | 273,600 |
| 2023/01/20 | 2,687 | 2,701 | 2,642 | 2,648 | 241,500 |
| 2023/01/19 | 2,575 | 2,730 | 2,575 | 2,688 | 586,400 |
| 2023/01/18 | 2,495 | 2,575 | 2,461 | 2,568 | 193,000 |
| 2023/01/17 | 2,498 | 2,527 | 2,471 | 2,517 | 228,800 |
| 2023/01/16 | 2,600 | 2,621 | 2,491 | 2,506 | 400,600 |
| 2023/01/13 | 2,609 | 2,660 | 2,513 | 2,615 | 617,700 |
| 2023/01/12 | 2,724 | 2,724 | 2,536 | 2,591 | 1,541,200 |
| 2023/01/11 | 2,535 | 2,583 | 2,522 | 2,524 | 202,500 |
| 2023/01/10 | 2,565 | 2,590 | 2,517 | 2,543 | 315,800 |
| 2023/01/06 | 2,489 | 2,523 | 2,469 | 2,496 | 254,000 |
| 2023/01/05 | 2,470 | 2,488 | 2,431 | 2,475 | 127,100 |
| 2023/01/04 | 2,520 | 2,528 | 2,448 | 2,465 | 221,800 |