ぷらっとホーム(6836)の株価時系列情報
ぷらっとホーム(6836)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 |
---|---|---|---|---|---|
2024/04/26 | 699 | 706 | 692 | 706 | 1,200 |
2024/04/25 | 698 | 702 | 690 | 690 | 1,800 |
2024/04/24 | 712 | 713 | 702 | 713 | 700 |
2024/04/23 | 699 | 712 | 677 | 703 | 10,400 |
2024/04/22 | 693 | 699 | 690 | 699 | 1,000 |
2024/04/19 | 705 | 705 | 670 | 683 | 15,200 |
2024/04/18 | 721 | 726 | 698 | 709 | 17,500 |
2024/04/17 | 759 | 763 | 730 | 732 | 12,200 |
2024/04/16 | 762 | 767 | 755 | 757 | 3,600 |
2024/04/15 | 758 | 768 | 753 | 760 | 3,700 |
2024/04/12 | 762 | 772 | 760 | 761 | 5,300 |
2024/04/11 | 761 | 798 | 760 | 761 | 33,900 |
2024/04/10 | 748 | 834 | 748 | 783 | 123,100 |
2024/04/09 | 767 | 770 | 739 | 745 | 6,600 |
2024/04/08 | 753 | 774 | 748 | 762 | 8,300 |
2024/04/05 | 727 | 751 | 726 | 748 | 8,400 |
2024/04/04 | 743 | 743 | 726 | 727 | 5,700 |
2024/04/03 | 763 | 763 | 726 | 741 | 11,600 |
2024/04/02 | 780 | 781 | 758 | 763 | 9,500 |
2024/04/01 | 795 | 800 | 786 | 786 | 4,500 |
2024/03/29 | 779 | 804 | 779 | 792 | 6,100 |
2024/03/28 | 788 | 804 | 779 | 779 | 5,500 |
2024/03/27 | 793 | 808 | 787 | 789 | 7,300 |
2024/03/26 | 794 | 805 | 790 | 793 | 5,000 |
2024/03/25 | 787 | 793 | 781 | 793 | 3,000 |
2024/03/22 | 792 | 795 | 783 | 788 | 2,600 |
2024/03/21 | 783 | 811 | 783 | 789 | 11,200 |
2024/03/19 | 785 | 800 | 772 | 780 | 13,500 |
2024/03/18 | 776 | 790 | 756 | 787 | 13,800 |
2024/03/15 | 770 | 784 | 761 | 761 | 8,900 |
2024/03/14 | 757 | 808 | 756 | 780 | 28,900 |
2024/03/13 | 786 | 910 | 751 | 752 | 126,200 |
2024/03/12 | 766 | 802 | 758 | 780 | 9,300 |
2024/03/11 | 763 | 776 | 737 | 766 | 28,700 |
2024/03/08 | 805 | 805 | 781 | 786 | 17,400 |
2024/03/07 | 831 | 831 | 801 | 809 | 15,100 |
2024/03/06 | 803 | 854 | 803 | 831 | 29,600 |
2024/03/05 | 806 | 823 | 795 | 810 | 12,300 |
2024/03/04 | 811 | 826 | 795 | 803 | 20,100 |
2024/03/01 | 809 | 831 | 805 | 805 | 18,200 |
2024/02/29 | 848 | 860 | 802 | 805 | 47,300 |
2024/02/28 | 877 | 881 | 846 | 848 | 22,200 |
2024/02/27 | 965 | 980 | 859 | 862 | 83,600 |
2024/02/26 | 784 | 938 | 777 | 935 | 168,700 |
2024/02/22 | 784 | 805 | 778 | 788 | 38,400 |
2024/02/21 | 794 | 865 | 774 | 799 | 91,400 |
2024/02/20 | 809 | 809 | 768 | 779 | 48,500 |
2024/02/19 | 783 | 840 | 783 | 803 | 40,100 |
2024/02/16 | 803 | 835 | 790 | 797 | 44,600 |
2024/02/15 | 824 | 870 | 797 | 816 | 88,600 |
2024/02/14 | 862 | 888 | 814 | 821 | 119,900 |
2024/02/13 | 855 | 925 | 826 | 880 | 179,100 |
2024/02/09 | 950 | 959 | 851 | 853 | 296,300 |
2024/02/08 | 1,248 | 1,348 | 973 | 976 | 1,352,800 |
2024/02/07 | 1,088 | 1,199 | 943 | 1,188 | 2,045,600 |
2024/02/06 | 928 | 1,063 | 860 | 1,063 | 676,500 |
2024/02/05 | 938 | 1,031 | 893 | 913 | 731,200 |
2024/02/02 | 793 | 913 | 772 | 913 | 322,300 |
2024/02/01 | 816 | 870 | 763 | 763 | 302,100 |
2024/01/31 | 741 | 876 | 735 | 876 | 393,900 |
2024/01/30 | 771 | 791 | 712 | 726 | 148,400 |
2024/01/29 | 795 | 924 | 753 | 795 | 580,600 |
2024/01/26 | 756 | 905 | 747 | 780 | 649,900 |
2024/01/25 | 649 | 757 | 649 | 757 | 44,600 |
2024/01/24 | 650 | 666 | 640 | 657 | 3,800 |
2024/01/23 | 650 | 650 | 642 | 650 | 1,700 |
2024/01/22 | 650 | 658 | 646 | 650 | 5,100 |
2024/01/19 | 650 | 656 | 648 | 650 | 2,900 |
2024/01/18 | 657 | 661 | 650 | 650 | 600 |
2024/01/17 | 651 | 659 | 651 | 657 | 1,500 |
2024/01/16 | 653 | 666 | 653 | 653 | 1,000 |
2024/01/15 | 658 | 658 | 643 | 653 | 300 |
2024/01/12 | 639 | 658 | 639 | 658 | 600 |
2024/01/11 | 628 | 660 | 628 | 645 | 2,400 |
2024/01/10 | 659 | 669 | 643 | 648 | 2,800 |
2024/01/09 | 647 | 650 | 617 | 649 | 6,500 |
2024/01/05 | 633 | 640 | 631 | 640 | 3,700 |
2024/01/04 | 593 | 639 | 593 | 639 | 5,400 |
2023/12/29 | 598 | 610 | 598 | 610 | 2,300 |
2023/12/28 | 577 | 600 | 577 | 588 | 5,000 |
2023/12/27 | 604 | 605 | 581 | 587 | 20,600 |
2023/12/26 | 599 | 618 | 599 | 604 | 500 |
2023/12/25 | 599 | 620 | 598 | 599 | 4,300 |
2023/12/22 | 625 | 625 | 606 | 607 | 10,200 |
2023/12/21 | 625 | 630 | 619 | 630 | 1,000 |
2023/12/20 | 621 | 621 | 620 | 620 | 200 |
2023/12/19 | 639 | 640 | 621 | 621 | 600 |
2023/12/18 | 640 | 645 | 600 | 641 | 6,300 |
2023/12/15 | 633 | 663 | 633 | 640 | 1,800 |
2023/12/14 | 665 | 665 | 630 | 633 | 2,300 |
2023/12/13 | 632 | 672 | 632 | 655 | 1,200 |
2023/12/12 | 654 | 654 | 632 | 637 | 2,300 |
2023/12/11 | 677 | 677 | 633 | 644 | 3,400 |
2023/12/08 | 658 | 668 | 655 | 668 | 1,700 |
2023/12/07 | 689 | 703 | 678 | 678 | 2,300 |
2023/12/06 | 688 | 689 | 688 | 689 | 200 |
2023/12/05 | 681 | 696 | 675 | 684 | 9,600 |
2023/12/04 | 705 | 721 | 696 | 721 | 500 |
2023/12/01 | 713 | 713 | 713 | 713 | 100 |
2023/11/30 | 719 | 746 | 719 | 720 | 800 |
2023/11/29 | 735 | 749 | 719 | 719 | 2,200 |
2023/11/28 | 737 | 772 | 737 | 750 | 5,500 |
2023/11/27 | 692 | 729 | 692 | 729 | 2,100 |
2023/11/24 | 688 | 694 | 688 | 692 | 600 |
2023/11/22 | 668 | 702 | 668 | 694 | 1,200 |
2023/11/21 | 668 | 678 | 668 | 678 | 300 |
2023/11/20 | 666 | 678 | 666 | 678 | 700 |
2023/11/17 | 661 | 670 | 661 | 669 | 800 |
2023/11/16 | 660 | 675 | 649 | 661 | 3,700 |
2023/11/15 | 705 | 705 | 675 | 694 | 1,500 |
2023/11/14 | 705 | 717 | 695 | 695 | 5,200 |
2023/11/13 | 713 | 734 | 700 | 707 | 20,700 |
2023/11/10 | 698 | 788 | 698 | 788 | 88,300 |
2023/11/09 | 683 | 714 | 667 | 688 | 6,300 |
2023/11/08 | 663 | 675 | 663 | 674 | 3,400 |
2023/11/07 | 661 | 662 | 661 | 662 | 300 |
2023/11/06 | 664 | 672 | 663 | 663 | 3,200 |
2023/11/02 | 666 | 674 | 664 | 664 | 800 |
2023/11/01 | 658 | 669 | 657 | 666 | 2,200 |
2023/10/31 | 666 | 666 | 666 | 666 | 100 |
2023/10/30 | 670 | 686 | 670 | 686 | 600 |
2023/10/27 | 678 | 680 | 669 | 680 | 900 |
2023/10/26 | 672 | 680 | 668 | 680 | 800 |
2023/10/25 | 675 | 678 | 659 | 678 | 3,800 |
2023/10/24 | 688 | 694 | 672 | 694 | 3,100 |
2023/10/23 | 689 | 691 | 672 | 672 | 9,000 |
2023/10/20 | 701 | 704 | 680 | 699 | 3,000 |
2023/10/19 | 717 | 717 | 679 | 698 | 4,100 |
2023/10/18 | 731 | 739 | 715 | 715 | 2,500 |
2023/10/17 | 722 | 750 | 722 | 731 | 2,000 |
2023/10/16 | 750 | 756 | 724 | 733 | 2,300 |
2023/10/13 | 772 | 779 | 740 | 740 | 2,900 |
2023/10/12 | 767 | 769 | 742 | 742 | 800 |
2023/10/10 | 779 | 795 | 736 | 782 | 3,200 |
2023/10/06 | 774 | 781 | 764 | 780 | 1,600 |
2023/10/05 | 772 | 806 | 750 | 789 | 4,000 |
2023/10/04 | 760 | 787 | 760 | 787 | 3,000 |
2023/10/03 | 804 | 804 | 770 | 800 | 2,900 |
2023/10/02 | 823 | 824 | 817 | 817 | 800 |
2023/09/29 | 817 | 840 | 817 | 819 | 2,300 |
2023/09/28 | 829 | 834 | 800 | 829 | 4,900 |
2023/09/27 | 812 | 832 | 807 | 814 | 3,100 |
2023/09/26 | 839 | 849 | 825 | 825 | 1,600 |
2023/09/25 | 827 | 843 | 807 | 839 | 2,300 |
2023/09/22 | 800 | 826 | 795 | 821 | 4,600 |
2023/09/21 | 827 | 830 | 810 | 810 | 2,300 |
2023/09/20 | 856 | 858 | 830 | 830 | 2,700 |
2023/09/19 | 863 | 873 | 823 | 856 | 5,100 |
2023/09/15 | 868 | 874 | 861 | 870 | 2,700 |
2023/09/14 | 848 | 891 | 848 | 871 | 7,400 |
2023/09/13 | 826 | 861 | 821 | 853 | 5,200 |
2023/09/12 | 867 | 868 | 836 | 841 | 9,800 |
2023/09/11 | 942 | 950 | 864 | 879 | 20,600 |
2023/09/08 | 909 | 939 | 876 | 939 | 22,000 |
2023/09/07 | 855 | 959 | 850 | 921 | 56,800 |
2023/09/06 | 839 | 859 | 839 | 855 | 3,400 |
2023/09/05 | 827 | 839 | 826 | 839 | 2,400 |
2023/09/04 | 825 | 847 | 825 | 825 | 1,500 |
2023/09/01 | 849 | 849 | 810 | 815 | 4,600 |
2023/08/31 | 813 | 843 | 799 | 834 | 7,500 |
2023/08/30 | 852 | 863 | 828 | 828 | 3,900 |
2023/08/29 | 828 | 871 | 818 | 852 | 5,000 |
2023/08/28 | 835 | 835 | 827 | 828 | 500 |
2023/08/25 | 808 | 828 | 806 | 820 | 2,900 |
2023/08/24 | 827 | 845 | 810 | 818 | 4,500 |
2023/08/23 | 881 | 881 | 821 | 833 | 12,700 |
2023/08/22 | 846 | 871 | 841 | 869 | 5,600 |
2023/08/21 | 802 | 860 | 798 | 860 | 10,400 |
2023/08/18 | 806 | 924 | 806 | 809 | 57,400 |
2023/08/17 | 801 | 810 | 787 | 788 | 8,700 |
2023/08/16 | 869 | 870 | 827 | 828 | 5,500 |
2023/08/15 | 871 | 881 | 871 | 881 | 2,300 |
2023/08/14 | 900 | 902 | 860 | 871 | 7,100 |
2023/08/10 | 902 | 913 | 888 | 890 | 4,200 |
2023/08/09 | 888 | 922 | 873 | 916 | 7,400 |
2023/08/08 | 905 | 933 | 879 | 879 | 10,500 |
2023/08/07 | 864 | 912 | 853 | 905 | 17,700 |
2023/08/04 | 934 | 949 | 911 | 945 | 12,600 |
2023/08/03 | 932 | 944 | 912 | 925 | 25,300 |
2023/08/02 | 935 | 969 | 926 | 959 | 24,400 |
2023/08/01 | 971 | 995 | 946 | 950 | 32,000 |
2023/07/31 | 971 | 1,079 | 970 | 976 | 80,900 |
2023/07/28 | 976 | 1,025 | 960 | 975 | 70,200 |
2023/07/27 | 994 | 1,070 | 980 | 990 | 122,000 |
2023/07/26 | 1,089 | 1,117 | 993 | 1,024 | 184,900 |
2023/07/25 | 1,359 | 1,370 | 1,053 | 1,139 | 1,140,500 |
2023/07/24 | 1,190 | 1,329 | 1,145 | 1,329 | 861,700 |
2023/07/21 | 1,067 | 1,067 | 1,013 | 1,029 | 184,400 |
2023/07/19 | 900 | 917 | 896 | 917 | 1,800 |
2023/07/18 | 860 | 934 | 857 | 908 | 6,600 |
2023/07/14 | 910 | 910 | 877 | 905 | 5,300 |
2023/07/13 | 899 | 914 | 890 | 912 | 2,900 |
2023/07/12 | 869 | 899 | 869 | 899 | 3,000 |
2023/07/11 | 900 | 923 | 875 | 882 | 7,100 |
2023/07/10 | 872 | 937 | 857 | 910 | 11,600 |
2023/07/07 | 856 | 893 | 856 | 866 | 4,100 |
2023/07/06 | 894 | 894 | 853 | 883 | 8,900 |
2023/07/05 | 908 | 920 | 893 | 896 | 4,400 |
2023/07/04 | 949 | 949 | 892 | 911 | 10,500 |
2023/07/03 | 906 | 967 | 906 | 949 | 19,600 |