パレモ・ホールディングス(2778)の株価時系列情報
パレモ・ホールディングス(2778)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 |
---|---|---|---|---|---|
2016/12/30 | 322 | 322 | 310 | 312 | 27,000 |
2016/12/29 | 340 | 341 | 314 | 314 | 154,300 |
2016/12/28 | 326 | 330 | 320 | 329 | 72,900 |
2016/12/27 | 319 | 326 | 315 | 323 | 33,500 |
2016/12/26 | 312 | 319 | 312 | 319 | 20,500 |
2016/12/22 | 308 | 315 | 308 | 310 | 22,700 |
2016/12/21 | 319 | 319 | 308 | 310 | 25,400 |
2016/12/20 | 325 | 325 | 310 | 314 | 36,500 |
2016/12/19 | 320 | 326 | 319 | 325 | 38,900 |
2016/12/16 | 325 | 330 | 324 | 325 | 50,700 |
2016/12/15 | 317 | 324 | 316 | 324 | 51,100 |
2016/12/14 | 294 | 335 | 294 | 318 | 161,900 |
2016/12/13 | 293 | 300 | 292 | 294 | 39,700 |
2016/12/12 | 302 | 302 | 283 | 290 | 50,500 |
2016/12/09 | 305 | 305 | 299 | 299 | 11,100 |
2016/12/08 | 301 | 306 | 298 | 300 | 27,900 |
2016/12/07 | 297 | 300 | 297 | 298 | 7,600 |
2016/12/06 | 303 | 304 | 296 | 299 | 13,100 |
2016/12/05 | 293 | 306 | 293 | 302 | 48,200 |
2016/12/02 | 293 | 298 | 293 | 293 | 17,600 |
2016/12/01 | 307 | 307 | 291 | 291 | 34,800 |
2016/11/30 | 318 | 322 | 303 | 309 | 104,800 |
2016/11/29 | 303 | 341 | 300 | 316 | 786,800 |
2016/11/28 | 284 | 290 | 284 | 287 | 5,300 |
2016/11/25 | 292 | 293 | 285 | 285 | 53,100 |
2016/11/24 | 290 | 296 | 290 | 292 | 40,700 |
2016/11/22 | 279 | 295 | 278 | 292 | 75,200 |
2016/11/21 | 272 | 277 | 272 | 277 | 26,800 |
2016/11/18 | 267 | 272 | 266 | 270 | 9,200 |
2016/11/17 | 264 | 268 | 264 | 266 | 16,000 |
2016/11/16 | 265 | 268 | 263 | 265 | 7,700 |
2016/11/15 | 269 | 269 | 261 | 263 | 8,300 |
2016/11/14 | 266 | 268 | 264 | 266 | 9,500 |
2016/11/11 | 266 | 269 | 264 | 264 | 19,400 |
2016/11/10 | 259 | 270 | 257 | 264 | 43,000 |
2016/11/09 | 265 | 272 | 217 | 251 | 79,500 |
2016/11/08 | 269 | 269 | 262 | 263 | 16,700 |
2016/11/07 | 268 | 273 | 266 | 269 | 21,200 |
2016/11/04 | 272 | 272 | 261 | 268 | 36,100 |
2016/11/02 | 273 | 276 | 271 | 274 | 19,100 |
2016/11/01 | 278 | 278 | 273 | 275 | 17,000 |
2016/10/31 | 275 | 281 | 270 | 277 | 38,500 |
2016/10/28 | 287 | 288 | 278 | 278 | 16,900 |
2016/10/27 | 283 | 289 | 280 | 281 | 40,700 |
2016/10/26 | 276 | 279 | 276 | 277 | 11,600 |
2016/10/25 | 290 | 290 | 274 | 275 | 58,700 |
2016/10/24 | 279 | 292 | 279 | 286 | 114,200 |
2016/10/21 | 277 | 281 | 274 | 278 | 14,500 |
2016/10/20 | 275 | 283 | 275 | 281 | 29,500 |
2016/10/19 | 275 | 276 | 272 | 275 | 10,400 |
2016/10/18 | 270 | 280 | 270 | 274 | 18,600 |
2016/10/17 | 267 | 275 | 267 | 272 | 35,100 |
2016/10/14 | 265 | 274 | 265 | 270 | 52,100 |
2016/10/13 | 284 | 284 | 270 | 272 | 72,300 |
2016/10/12 | 288 | 290 | 285 | 286 | 42,800 |
2016/10/11 | 288 | 293 | 287 | 287 | 50,700 |
2016/10/07 | 291 | 299 | 287 | 287 | 39,100 |
2016/10/06 | 297 | 306 | 290 | 290 | 83,600 |
2016/10/05 | 287 | 307 | 287 | 301 | 166,200 |
2016/10/04 | 285 | 291 | 284 | 287 | 62,300 |
2016/10/03 | 292 | 295 | 285 | 285 | 96,400 |
2016/09/30 | 311 | 354 | 285 | 285 | 1,219,700 |
2016/09/29 | 305 | 307 | 277 | 295 | 381,800 |
2016/09/28 | 340 | 344 | 300 | 300 | 768,300 |
2016/09/27 | 284 | 368 | 282 | 348 | 2,152,600 |
2016/09/26 | 283 | 290 | 275 | 288 | 125,800 |
2016/09/23 | 301 | 303 | 282 | 291 | 509,400 |
2016/09/21 | 342 | 342 | 299 | 317 | 915,900 |
2016/09/20 | 255 | 262 | 254 | 262 | 34,300 |
2016/09/16 | 253 | 256 | 253 | 255 | 11,900 |
2016/09/15 | 246 | 257 | 246 | 255 | 26,700 |
2016/09/14 | 246 | 251 | 245 | 246 | 31,800 |
2016/09/13 | 246 | 249 | 244 | 249 | 12,700 |
2016/09/12 | 250 | 250 | 245 | 246 | 11,900 |
2016/09/09 | 252 | 254 | 245 | 249 | 26,900 |
2016/09/08 | 241 | 255 | 241 | 252 | 59,700 |
2016/09/07 | 234 | 246 | 234 | 242 | 38,300 |
2016/09/06 | 238 | 239 | 234 | 235 | 23,700 |
2016/09/05 | 233 | 243 | 230 | 240 | 69,800 |
2016/09/02 | 252 | 253 | 236 | 242 | 163,100 |
2016/09/01 | 285 | 285 | 251 | 262 | 244,500 |
2016/08/31 | 291 | 295 | 282 | 287 | 49,000 |
2016/08/30 | 295 | 306 | 293 | 294 | 51,700 |
2016/08/29 | 293 | 300 | 290 | 300 | 72,800 |
2016/08/26 | 286 | 292 | 284 | 287 | 53,500 |
2016/08/25 | 283 | 293 | 282 | 286 | 72,100 |
2016/08/24 | 280 | 284 | 279 | 283 | 44,800 |
2016/08/23 | 283 | 289 | 276 | 278 | 87,100 |
2016/08/22 | 269 | 287 | 268 | 280 | 128,700 |
2016/08/19 | 268 | 275 | 262 | 272 | 74,300 |
2016/08/18 | 252 | 280 | 251 | 260 | 202,700 |
2016/08/17 | 258 | 264 | 254 | 254 | 34,700 |
2016/08/16 | 253 | 265 | 252 | 260 | 73,400 |
2016/08/15 | 245 | 255 | 245 | 253 | 11,800 |
2016/08/12 | 246 | 253 | 245 | 249 | 21,800 |
2016/08/10 | 244 | 260 | 244 | 251 | 94,000 |
2016/08/09 | 246 | 246 | 240 | 242 | 27,500 |
2016/08/08 | 251 | 251 | 243 | 244 | 31,300 |
2016/08/05 | 250 | 252 | 246 | 248 | 30,900 |
2016/08/04 | 248 | 256 | 243 | 247 | 74,300 |
2016/08/03 | 245 | 254 | 241 | 248 | 87,800 |
2016/08/02 | 248 | 252 | 242 | 245 | 39,700 |
2016/08/01 | 246 | 250 | 242 | 243 | 46,000 |
2016/07/29 | 255 | 255 | 242 | 251 | 142,800 |
2016/07/28 | 260 | 275 | 252 | 255 | 339,800 |
2016/07/27 | 310 | 330 | 251 | 256 | 1,295,200 |
2016/07/26 | 292 | 308 | 290 | 307 | 356,200 |
2016/07/25 | 292 | 310 | 291 | 295 | 472,600 |
2016/07/22 | 271 | 315 | 271 | 291 | 945,900 |
2016/07/21 | 250 | 284 | 247 | 279 | 608,500 |
2016/07/20 | 245 | 246 | 240 | 245 | 69,000 |
2016/07/19 | 243 | 254 | 240 | 240 | 128,200 |
2016/07/15 | 245 | 255 | 238 | 240 | 401,600 |
2016/07/14 | 250 | 268 | 238 | 239 | 568,300 |
2016/07/13 | 270 | 301 | 247 | 254 | 2,666,600 |
2016/07/12 | 255 | 284 | 251 | 259 | 1,627,100 |
2016/07/11 | 245 | 255 | 235 | 255 | 234,400 |
2016/07/08 | 249 | 262 | 235 | 245 | 828,200 |
2016/07/07 | 213 | 276 | 213 | 257 | 2,910,700 |
2016/07/06 | 211 | 215 | 210 | 211 | 28,500 |
2016/07/05 | 207 | 219 | 206 | 217 | 78,900 |
2016/07/04 | 209 | 210 | 204 | 210 | 37,200 |
2016/07/01 | 212 | 213 | 202 | 209 | 57,100 |
2016/06/30 | 212 | 214 | 204 | 208 | 174,500 |
2016/06/29 | 202 | 225 | 187 | 204 | 1,266,700 |
2016/06/28 | 175 | 186 | 175 | 182 | 23,000 |
2016/06/27 | 171 | 180 | 171 | 175 | 7,500 |
2016/06/24 | 182 | 182 | 171 | 171 | 25,600 |
2016/06/23 | 180 | 180 | 179 | 180 | 6,400 |
2016/06/22 | 180 | 182 | 179 | 180 | 32,400 |
2016/06/21 | 181 | 183 | 180 | 181 | 6,800 |
2016/06/20 | 181 | 183 | 180 | 183 | 5,000 |
2016/06/17 | 184 | 184 | 180 | 181 | 7,300 |
2016/06/16 | 183 | 184 | 180 | 180 | 4,200 |
2016/06/15 | 181 | 184 | 180 | 181 | 11,600 |
2016/06/14 | 183 | 184 | 182 | 184 | 19,100 |
2016/06/13 | 187 | 187 | 185 | 185 | 13,600 |
2016/06/10 | 189 | 189 | 188 | 188 | 7,100 |
2016/06/09 | 189 | 191 | 188 | 189 | 4,800 |
2016/06/08 | 191 | 191 | 187 | 189 | 8,900 |
2016/06/07 | 191 | 191 | 190 | 190 | 4,300 |
2016/06/06 | 189 | 191 | 188 | 191 | 7,200 |
2016/06/03 | 190 | 192 | 190 | 190 | 9,300 |
2016/06/02 | 190 | 190 | 189 | 190 | 3,000 |
2016/06/01 | 192 | 192 | 191 | 191 | 2,600 |
2016/05/31 | 190 | 193 | 190 | 192 | 14,400 |
2016/05/30 | 194 | 196 | 189 | 189 | 39,000 |
2016/05/27 | 187 | 190 | 186 | 190 | 14,500 |
2016/05/26 | 188 | 188 | 186 | 186 | 12,700 |
2016/05/25 | 190 | 190 | 188 | 188 | 8,200 |
2016/05/24 | 188 | 190 | 187 | 190 | 2,700 |
2016/05/23 | 188 | 189 | 187 | 187 | 5,700 |
2016/05/20 | 186 | 189 | 186 | 189 | 7,400 |
2016/05/19 | 186 | 188 | 186 | 188 | 4,000 |
2016/05/18 | 188 | 189 | 186 | 186 | 18,400 |
2016/05/17 | 188 | 190 | 188 | 188 | 5,000 |
2016/05/16 | 189 | 191 | 188 | 188 | 5,800 |
2016/05/13 | 190 | 191 | 188 | 190 | 5,700 |
2016/05/12 | 187 | 190 | 187 | 190 | 7,000 |
2016/05/11 | 189 | 191 | 187 | 190 | 6,000 |
2016/05/10 | 187 | 189 | 187 | 189 | 2,600 |
2016/05/09 | 187 | 189 | 186 | 186 | 8,100 |
2016/05/06 | 190 | 190 | 187 | 187 | 7,400 |
2016/05/02 | 187 | 189 | 187 | 189 | 4,500 |
2016/04/28 | 190 | 190 | 188 | 189 | 4,900 |
2016/04/27 | 189 | 191 | 189 | 191 | 10,000 |
2016/04/26 | 190 | 190 | 188 | 188 | 6,100 |
2016/04/25 | 190 | 190 | 188 | 188 | 13,200 |
2016/04/22 | 189 | 190 | 188 | 190 | 6,100 |
2016/04/21 | 192 | 192 | 187 | 190 | 18,900 |
2016/04/20 | 192 | 193 | 188 | 189 | 12,000 |
2016/04/19 | 191 | 193 | 190 | 191 | 4,800 |
2016/04/18 | 191 | 194 | 190 | 191 | 11,100 |
2016/04/15 | 195 | 195 | 190 | 194 | 9,200 |
2016/04/14 | 193 | 194 | 192 | 192 | 8,500 |
2016/04/13 | 190 | 194 | 188 | 192 | 15,900 |
2016/04/12 | 189 | 192 | 188 | 189 | 8,200 |
2016/04/11 | 191 | 191 | 186 | 191 | 11,000 |
2016/04/08 | 188 | 192 | 185 | 191 | 20,200 |
2016/04/07 | 188 | 189 | 185 | 187 | 13,700 |
2016/04/06 | 187 | 189 | 183 | 185 | 28,000 |
2016/04/05 | 195 | 195 | 186 | 187 | 49,200 |
2016/04/04 | 199 | 209 | 192 | 194 | 145,400 |
2016/04/01 | 202 | 234 | 200 | 201 | 1,795,200 |
2016/03/31 | 196 | 198 | 195 | 198 | 13,300 |
2016/03/30 | 194 | 196 | 192 | 196 | 7,000 |
2016/03/29 | 193 | 195 | 192 | 193 | 12,900 |
2016/03/28 | 191 | 192 | 190 | 190 | 17,000 |
2016/03/25 | 191 | 195 | 191 | 191 | 14,600 |
2016/03/24 | 192 | 192 | 191 | 191 | 9,200 |
2016/03/23 | 191 | 192 | 191 | 191 | 5,400 |
2016/03/22 | 192 | 192 | 190 | 190 | 5,300 |
2016/03/18 | 190 | 192 | 189 | 190 | 4,400 |
2016/03/17 | 191 | 192 | 191 | 191 | 4,100 |
2016/03/16 | 191 | 192 | 190 | 190 | 2,600 |
2016/03/15 | 190 | 191 | 190 | 190 | 5,000 |
2016/03/14 | 190 | 191 | 190 | 191 | 1,700 |
2016/03/11 | 191 | 192 | 189 | 190 | 2,300 |
2016/03/10 | 191 | 191 | 188 | 191 | 11,100 |
2016/03/09 | 191 | 191 | 190 | 190 | 3,000 |
2016/03/08 | 189 | 191 | 189 | 191 | 4,300 |
2016/03/07 | 193 | 193 | 190 | 190 | 9,800 |
2016/03/04 | 191 | 192 | 189 | 191 | 36,600 |
2016/03/03 | 191 | 194 | 191 | 191 | 3,100 |
2016/03/02 | 187 | 200 | 187 | 192 | 17,900 |
2016/03/01 | 189 | 189 | 186 | 187 | 10,800 |
2016/02/29 | 191 | 191 | 187 | 187 | 12,200 |
2016/02/26 | 188 | 190 | 187 | 188 | 9,700 |
2016/02/25 | 190 | 192 | 188 | 188 | 33,000 |
2016/02/24 | 194 | 195 | 193 | 195 | 66,200 |
2016/02/23 | 195 | 196 | 193 | 196 | 17,000 |
2016/02/22 | 195 | 196 | 193 | 195 | 19,100 |
2016/02/19 | 196 | 196 | 193 | 196 | 21,000 |
2016/02/18 | 201 | 201 | 195 | 196 | 26,700 |
2016/02/17 | 196 | 201 | 195 | 198 | 153,500 |
2016/02/16 | 202 | 212 | 201 | 212 | 139,400 |
2016/02/15 | 200 | 201 | 200 | 201 | 30,500 |
2016/02/12 | 198 | 202 | 195 | 195 | 27,100 |
2016/02/10 | 208 | 210 | 198 | 206 | 24,000 |
2016/02/09 | 211 | 211 | 206 | 210 | 16,000 |
2016/02/08 | 214 | 215 | 213 | 214 | 7,100 |
2016/02/05 | 214 | 215 | 210 | 215 | 12,200 |
2016/02/04 | 212 | 215 | 212 | 215 | 9,900 |
2016/02/03 | 216 | 216 | 213 | 213 | 4,700 |
2016/02/02 | 216 | 216 | 214 | 216 | 5,800 |
2016/02/01 | 209 | 217 | 209 | 213 | 14,200 |
2016/01/29 | 210 | 210 | 207 | 208 | 10,600 |
2016/01/28 | 210 | 210 | 208 | 210 | 7,200 |
2016/01/27 | 207 | 210 | 206 | 209 | 5,000 |
2016/01/26 | 207 | 208 | 207 | 207 | 1,700 |
2016/01/25 | 211 | 211 | 207 | 210 | 6,300 |
2016/01/22 | 199 | 209 | 199 | 207 | 6,100 |
2016/01/21 | 200 | 203 | 198 | 198 | 9,500 |
2016/01/20 | 202 | 205 | 200 | 200 | 9,900 |
2016/01/19 | 204 | 205 | 202 | 203 | 4,900 |
2016/01/18 | 202 | 206 | 201 | 206 | 4,400 |
2016/01/15 | 211 | 213 | 205 | 206 | 5,100 |
2016/01/14 | 210 | 210 | 205 | 207 | 6,600 |
2016/01/13 | 207 | 215 | 207 | 212 | 8,300 |
2016/01/12 | 215 | 215 | 206 | 211 | 13,600 |
2016/01/08 | 213 | 217 | 213 | 217 | 6,400 |
2016/01/07 | 211 | 215 | 211 | 213 | 3,700 |
2016/01/06 | 218 | 218 | 210 | 212 | 12,100 |
2016/01/05 | 218 | 219 | 215 | 218 | 12,800 |
2016/01/04 | 212 | 218 | 212 | 218 | 23,500 |