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 |
|---|---|---|---|---|---|
| 2024/04/30 | 1,896 | 1,909 | 1,852 | 1,900 | 496,100 |
| 2024/04/26 | 1,861 | 1,908 | 1,850 | 1,900 | 396,700 |
| 2024/04/25 | 1,911 | 1,912 | 1,871 | 1,872 | 356,400 |
| 2024/04/24 | 1,933 | 1,934 | 1,892 | 1,903 | 355,900 |
| 2024/04/23 | 1,916 | 1,963 | 1,911 | 1,932 | 560,600 |
| 2024/04/22 | 1,909 | 1,941 | 1,873 | 1,886 | 634,000 |
| 2024/04/19 | 1,980 | 1,992 | 1,901 | 1,901 | 513,400 |
| 2024/04/18 | 1,905 | 2,019 | 1,905 | 1,999 | 910,000 |
| 2024/04/17 | 1,847 | 1,926 | 1,834 | 1,895 | 846,500 |
| 2024/04/16 | 1,869 | 1,905 | 1,833 | 1,864 | 1,096,300 |
| 2024/04/15 | 1,986 | 1,988 | 1,904 | 1,909 | 870,200 |
| 2024/04/12 | 1,929 | 2,004 | 1,909 | 1,996 | 1,431,600 |
| 2024/04/11 | 2,040 | 2,042 | 1,941 | 1,941 | 1,767,100 |
| 2024/04/10 | 2,232 | 2,254 | 2,046 | 2,084 | 2,370,400 |
| 2024/04/09 | 2,466 | 2,466 | 2,359 | 2,382 | 351,200 |
| 2024/04/08 | 2,451 | 2,484 | 2,432 | 2,456 | 273,100 |
| 2024/04/05 | 2,409 | 2,468 | 2,383 | 2,457 | 254,700 |
| 2024/04/04 | 2,459 | 2,471 | 2,401 | 2,442 | 276,900 |
| 2024/04/03 | 2,443 | 2,456 | 2,408 | 2,425 | 270,500 |
| 2024/04/02 | 2,547 | 2,553 | 2,406 | 2,443 | 463,800 |
| 2024/04/01 | 2,588 | 2,605 | 2,528 | 2,553 | 221,400 |
| 2024/03/29 | 2,537 | 2,622 | 2,529 | 2,596 | 264,000 |
| 2024/03/28 | 2,594 | 2,603 | 2,557 | 2,573 | 174,400 |
| 2024/03/27 | 2,549 | 2,616 | 2,533 | 2,565 | 266,900 |
| 2024/03/26 | 2,544 | 2,552 | 2,485 | 2,526 | 257,800 |
| 2024/03/25 | 2,600 | 2,620 | 2,513 | 2,533 | 287,200 |
| 2024/03/22 | 2,555 | 2,573 | 2,515 | 2,550 | 247,900 |
| 2024/03/21 | 2,557 | 2,581 | 2,513 | 2,572 | 495,900 |
| 2024/03/19 | 2,667 | 2,667 | 2,548 | 2,563 | 357,800 |
| 2024/03/18 | 2,622 | 2,676 | 2,593 | 2,666 | 263,300 |
| 2024/03/15 | 2,602 | 2,627 | 2,568 | 2,621 | 323,800 |
| 2024/03/14 | 2,561 | 2,604 | 2,528 | 2,601 | 218,700 |
| 2024/03/13 | 2,580 | 2,632 | 2,521 | 2,551 | 363,400 |
| 2024/03/12 | 2,528 | 2,629 | 2,509 | 2,598 | 774,800 |
| 2024/03/11 | 2,440 | 2,534 | 2,434 | 2,529 | 708,100 |
| 2024/03/08 | 2,352 | 2,413 | 2,345 | 2,412 | 467,000 |
| 2024/03/07 | 2,293 | 2,382 | 2,286 | 2,382 | 406,300 |
| 2024/03/06 | 2,245 | 2,326 | 2,231 | 2,316 | 348,900 |
| 2024/03/05 | 2,244 | 2,250 | 2,217 | 2,243 | 156,200 |
| 2024/03/04 | 2,260 | 2,286 | 2,232 | 2,251 | 244,500 |
| 2024/03/01 | 2,277 | 2,318 | 2,234 | 2,264 | 345,200 |
| 2024/02/29 | 2,241 | 2,299 | 2,236 | 2,271 | 373,200 |
| 2024/02/28 | 2,223 | 2,313 | 2,219 | 2,265 | 451,500 |
| 2024/02/27 | 2,287 | 2,287 | 2,239 | 2,259 | 460,000 |
| 2024/02/26 | 2,225 | 2,280 | 2,223 | 2,266 | 293,500 |
| 2024/02/22 | 2,311 | 2,316 | 2,221 | 2,237 | 329,800 |
| 2024/02/21 | 2,224 | 2,270 | 2,216 | 2,261 | 293,000 |
| 2024/02/20 | 2,269 | 2,272 | 2,212 | 2,224 | 234,500 |
| 2024/02/19 | 2,211 | 2,259 | 2,204 | 2,252 | 369,000 |
| 2024/02/16 | 2,292 | 2,309 | 2,218 | 2,220 | 393,900 |
| 2024/02/15 | 2,354 | 2,354 | 2,293 | 2,293 | 256,600 |
| 2024/02/14 | 2,320 | 2,357 | 2,311 | 2,335 | 267,500 |
| 2024/02/13 | 2,374 | 2,390 | 2,312 | 2,342 | 394,000 |
| 2024/02/09 | 2,309 | 2,376 | 2,303 | 2,353 | 357,500 |
| 2024/02/08 | 2,255 | 2,323 | 2,242 | 2,309 | 354,300 |
| 2024/02/07 | 2,280 | 2,288 | 2,249 | 2,283 | 305,700 |
| 2024/02/06 | 2,294 | 2,298 | 2,263 | 2,286 | 341,700 |
| 2024/02/05 | 2,375 | 2,375 | 2,292 | 2,293 | 409,200 |
| 2024/02/02 | 2,358 | 2,364 | 2,309 | 2,353 | 291,600 |
| 2024/02/01 | 2,359 | 2,379 | 2,346 | 2,354 | 368,200 |
| 2024/01/31 | 2,390 | 2,393 | 2,328 | 2,377 | 421,400 |
| 2024/01/30 | 2,412 | 2,418 | 2,382 | 2,391 | 580,600 |
| 2024/01/29 | 2,300 | 2,367 | 2,299 | 2,362 | 443,500 |
| 2024/01/26 | 2,281 | 2,345 | 2,277 | 2,295 | 553,500 |
| 2024/01/25 | 2,241 | 2,282 | 2,230 | 2,279 | 340,800 |
| 2024/01/24 | 2,227 | 2,266 | 2,212 | 2,259 | 351,900 |
| 2024/01/23 | 2,293 | 2,294 | 2,233 | 2,254 | 363,100 |
| 2024/01/22 | 2,258 | 2,270 | 2,221 | 2,270 | 471,000 |
| 2024/01/19 | 2,230 | 2,240 | 2,194 | 2,223 | 576,700 |
| 2024/01/18 | 2,200 | 2,234 | 2,177 | 2,219 | 792,600 |
| 2024/01/17 | 2,260 | 2,273 | 2,206 | 2,210 | 738,600 |
| 2024/01/16 | 2,308 | 2,321 | 2,229 | 2,257 | 986,600 |
| 2024/01/15 | 2,322 | 2,360 | 2,289 | 2,325 | 905,700 |
| 2024/01/12 | 2,198 | 2,276 | 2,166 | 2,276 | 1,274,900 |
| 2024/01/11 | 2,320 | 2,331 | 2,145 | 2,204 | 2,422,700 |
| 2024/01/10 | 2,281 | 2,319 | 2,230 | 2,311 | 784,300 |
| 2024/01/09 | 2,232 | 2,275 | 2,189 | 2,275 | 734,800 |
| 2024/01/05 | 2,305 | 2,315 | 2,213 | 2,247 | 853,400 |
| 2024/01/04 | 2,420 | 2,420 | 2,270 | 2,312 | 878,900 |