プラザホールディングス(7502)の株価時系列情報
プラザホールディングス(7502)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 |
---|---|---|---|---|---|
2024/03/28 | 2,170 | 2,200 | 2,121 | 2,192 | 4,200 |
2024/03/27 | 2,359 | 2,420 | 2,358 | 2,420 | 3,200 |
2024/03/26 | 2,354 | 2,370 | 2,354 | 2,359 | 1,600 |
2024/03/25 | 2,342 | 2,365 | 2,340 | 2,354 | 1,600 |
2024/03/22 | 2,360 | 2,370 | 2,352 | 2,352 | 1,000 |
2024/03/21 | 2,350 | 2,365 | 2,340 | 2,365 | 1,300 |
2024/03/19 | 2,329 | 2,370 | 2,321 | 2,350 | 1,200 |
2024/03/18 | 2,314 | 2,350 | 2,314 | 2,350 | 1,400 |
2024/03/15 | 2,314 | 2,317 | 2,314 | 2,314 | 400 |
2024/03/14 | 2,317 | 2,317 | 2,317 | 2,317 | 100 |
2024/03/13 | 2,317 | 2,317 | 2,317 | 2,317 | 400 |
2024/03/12 | 2,291 | 2,317 | 2,291 | 2,317 | 600 |
2024/03/11 | 2,302 | 2,316 | 2,300 | 2,300 | 800 |
2024/03/08 | 2,301 | 2,345 | 2,301 | 2,302 | 400 |
2024/03/07 | 2,334 | 2,335 | 2,334 | 2,335 | 300 |
2024/03/06 | 2,310 | 2,310 | 2,310 | 2,310 | 100 |
2024/03/05 | 2,310 | 2,310 | 2,300 | 2,300 | 400 |
2024/03/04 | 2,291 | 2,330 | 2,290 | 2,307 | 900 |
2024/03/01 | 2,298 | 2,330 | 2,291 | 2,291 | 800 |
2024/02/29 | 2,281 | 2,287 | 2,270 | 2,287 | 600 |
2024/02/28 | 2,285 | 2,285 | 2,280 | 2,282 | 700 |
2024/02/27 | 2,280 | 2,285 | 2,280 | 2,285 | 300 |
2024/02/26 | 2,280 | 2,280 | 2,270 | 2,270 | 200 |
2024/02/22 | 2,270 | 2,270 | 2,270 | 2,270 | 200 |
2024/02/21 | 2,271 | 2,271 | 2,270 | 2,270 | 300 |
2024/02/20 | 2,284 | 2,294 | 2,271 | 2,271 | 400 |
2024/02/19 | 2,275 | 2,297 | 2,267 | 2,297 | 500 |
2024/02/16 | 2,298 | 2,298 | 2,276 | 2,276 | 400 |
2024/02/15 | 2,290 | 2,290 | 2,278 | 2,278 | 800 |
2024/02/14 | 2,280 | 2,280 | 2,280 | 2,280 | 500 |
2024/02/13 | 2,276 | 2,280 | 2,276 | 2,280 | 700 |
2024/02/09 | 2,299 | 2,299 | 2,299 | 2,299 | 200 |
2024/02/08 | 2,300 | 2,300 | 2,299 | 2,299 | 200 |
2024/02/07 | 2,300 | 2,300 | 2,300 | 2,300 | 200 |
2024/02/06 | 2,281 | 2,281 | 2,281 | 2,281 | 100 |
2024/02/05 | 2,271 | 2,272 | 2,271 | 2,271 | 300 |
2024/02/02 | 2,281 | 2,281 | 2,271 | 2,271 | 200 |
2024/02/01 | 2,287 | 2,313 | 2,277 | 2,281 | 500 |
2024/01/31 | 2,290 | 2,290 | 2,276 | 2,276 | 200 |
2024/01/30 | 2,299 | 2,299 | 2,290 | 2,290 | 200 |
2024/01/29 | 2,286 | 2,289 | 2,271 | 2,271 | 900 |
2024/01/26 | 2,255 | 2,280 | 2,255 | 2,277 | 400 |
2024/01/24 | 2,276 | 2,276 | 2,255 | 2,255 | 500 |
2024/01/23 | 2,255 | 2,255 | 2,255 | 2,255 | 200 |
2024/01/22 | 2,251 | 2,251 | 2,251 | 2,251 | 100 |
2024/01/19 | 2,245 | 2,252 | 2,245 | 2,252 | 200 |
2024/01/18 | 2,246 | 2,250 | 2,246 | 2,250 | 300 |
2024/01/17 | 2,245 | 2,280 | 2,245 | 2,246 | 700 |
2024/01/16 | 2,240 | 2,245 | 2,240 | 2,245 | 300 |
2024/01/15 | 2,285 | 2,285 | 2,260 | 2,260 | 400 |
2024/01/12 | 2,235 | 2,235 | 2,235 | 2,235 | 400 |
2024/01/11 | 2,274 | 2,274 | 2,236 | 2,236 | 300 |
2024/01/10 | 2,275 | 2,275 | 2,240 | 2,240 | 400 |
2024/01/09 | 2,281 | 2,281 | 2,244 | 2,260 | 600 |
2024/01/05 | 2,238 | 2,299 | 2,220 | 2,262 | 800 |
2024/01/04 | 2,353 | 2,353 | 2,224 | 2,238 | 1,600 |
2023/12/29 | 2,202 | 2,203 | 2,202 | 2,203 | 200 |
2023/12/28 | 2,143 | 2,290 | 2,131 | 2,206 | 1,800 |
2023/12/27 | 2,135 | 2,138 | 2,135 | 2,138 | 600 |
2023/12/26 | 2,140 | 2,140 | 2,138 | 2,138 | 300 |
2023/12/25 | 2,140 | 2,140 | 2,140 | 2,140 | 200 |
2023/12/22 | 2,142 | 2,156 | 2,142 | 2,156 | 500 |
2023/12/21 | 2,151 | 2,151 | 2,150 | 2,150 | 500 |
2023/12/20 | 2,140 | 2,151 | 2,140 | 2,151 | 200 |
2023/12/19 | 2,140 | 2,141 | 2,140 | 2,141 | 500 |
2023/12/18 | 2,150 | 2,150 | 2,140 | 2,140 | 800 |
2023/12/15 | 2,141 | 2,179 | 2,137 | 2,140 | 1,200 |
2023/12/14 | 2,184 | 2,184 | 2,184 | 2,184 | 100 |
2023/12/13 | 2,137 | 2,140 | 2,137 | 2,140 | 200 |
2023/12/12 | 2,136 | 2,137 | 2,136 | 2,137 | 300 |
2023/12/11 | 2,150 | 2,150 | 2,135 | 2,135 | 500 |
2023/12/07 | 2,140 | 2,150 | 2,140 | 2,150 | 300 |
2023/12/06 | 2,140 | 2,140 | 2,140 | 2,140 | 100 |
2023/12/05 | 2,133 | 2,133 | 2,133 | 2,133 | 200 |
2023/12/04 | 2,132 | 2,132 | 2,132 | 2,132 | 300 |
2023/11/30 | 2,150 | 2,153 | 2,150 | 2,153 | 300 |
2023/11/29 | 2,160 | 2,181 | 2,160 | 2,181 | 400 |
2023/11/28 | 2,168 | 2,169 | 2,160 | 2,160 | 800 |
2023/11/27 | 2,182 | 2,182 | 2,160 | 2,160 | 800 |
2023/11/24 | 2,141 | 2,200 | 2,141 | 2,193 | 800 |
2023/11/22 | 2,170 | 2,170 | 2,150 | 2,160 | 400 |
2023/11/21 | 2,180 | 2,180 | 2,180 | 2,180 | 500 |
2023/11/20 | 2,150 | 2,180 | 2,150 | 2,180 | 900 |
2023/11/17 | 2,125 | 2,150 | 2,125 | 2,150 | 600 |
2023/11/16 | 2,110 | 2,125 | 2,110 | 2,125 | 500 |
2023/11/15 | 2,120 | 2,120 | 2,120 | 2,120 | 200 |
2023/11/14 | 2,116 | 2,120 | 2,112 | 2,120 | 700 |
2023/11/10 | 2,128 | 2,128 | 2,116 | 2,116 | 200 |
2023/11/09 | 2,140 | 2,140 | 2,117 | 2,117 | 1,100 |
2023/11/08 | 2,135 | 2,135 | 2,127 | 2,128 | 500 |
2023/11/07 | 2,131 | 2,131 | 2,131 | 2,131 | 100 |
2023/11/06 | 2,148 | 2,148 | 2,120 | 2,120 | 700 |
2023/11/02 | 2,147 | 2,147 | 2,113 | 2,113 | 200 |
2023/11/01 | 2,115 | 2,145 | 2,115 | 2,117 | 400 |
2023/10/31 | 2,111 | 2,111 | 2,111 | 2,111 | 200 |
2023/10/30 | 2,127 | 2,149 | 2,122 | 2,122 | 1,100 |
2023/10/27 | 2,146 | 2,157 | 2,121 | 2,127 | 500 |
2023/10/26 | 2,101 | 2,101 | 2,086 | 2,096 | 300 |
2023/10/25 | 2,115 | 2,115 | 2,100 | 2,101 | 300 |
2023/10/24 | 2,087 | 2,124 | 2,087 | 2,124 | 400 |
2023/10/23 | 2,100 | 2,130 | 2,086 | 2,086 | 500 |
2023/10/20 | 2,083 | 2,083 | 2,083 | 2,083 | 100 |
2023/10/19 | 2,123 | 2,123 | 2,083 | 2,083 | 200 |
2023/10/18 | 2,127 | 2,127 | 2,094 | 2,094 | 400 |
2023/10/17 | 2,085 | 2,086 | 2,084 | 2,084 | 400 |
2023/10/16 | 2,116 | 2,146 | 2,080 | 2,080 | 1,400 |
2023/10/13 | 2,118 | 2,162 | 2,116 | 2,162 | 400 |
2023/10/12 | 2,117 | 2,121 | 2,117 | 2,121 | 300 |
2023/10/11 | 2,164 | 2,164 | 2,115 | 2,161 | 500 |
2023/10/10 | 2,117 | 2,117 | 2,114 | 2,114 | 600 |
2023/10/06 | 2,116 | 2,116 | 2,116 | 2,116 | 200 |
2023/10/05 | 2,116 | 2,118 | 2,116 | 2,116 | 600 |
2023/10/04 | 2,115 | 2,115 | 2,115 | 2,115 | 400 |
2023/10/03 | 2,138 | 2,173 | 2,118 | 2,173 | 900 |
2023/10/02 | 2,130 | 2,148 | 2,118 | 2,137 | 600 |
2023/09/29 | 2,104 | 2,280 | 2,104 | 2,180 | 500 |
2023/09/28 | 2,075 | 2,285 | 2,075 | 2,103 | 1,800 |
2023/09/28 | 1 -> 0.20 分割 | ||||
2023/09/27 | 435 | 441 | 432 | 435 | 9,300 |
2023/09/26 | 435 | 438 | 435 | 436 | 5,400 |
2023/09/25 | 430 | 434 | 430 | 434 | 5,900 |
2023/09/22 | 430 | 430 | 428 | 430 | 4,300 |
2023/09/21 | 427 | 428 | 424 | 428 | 4,300 |
2023/09/20 | 423 | 427 | 423 | 425 | 4,700 |
2023/09/19 | 426 | 426 | 422 | 425 | 3,900 |
2023/09/15 | 444 | 444 | 419 | 426 | 20,400 |
2023/09/14 | 448 | 448 | 437 | 439 | 16,000 |
2023/09/13 | 445 | 445 | 441 | 442 | 5,600 |
2023/09/12 | 446 | 446 | 442 | 445 | 6,600 |
2023/09/11 | 444 | 448 | 444 | 446 | 5,000 |
2023/09/08 | 442 | 448 | 442 | 448 | 4,000 |
2023/09/07 | 446 | 450 | 443 | 450 | 8,400 |
2023/09/06 | 445 | 446 | 441 | 446 | 8,000 |
2023/09/05 | 445 | 446 | 440 | 446 | 8,200 |
2023/09/04 | 445 | 452 | 445 | 445 | 17,400 |
2023/09/01 | 480 | 480 | 442 | 443 | 79,000 |
2023/08/31 | 480 | 480 | 460 | 480 | 121,400 |
2023/08/30 | 400 | 403 | 400 | 400 | 2,600 |
2023/08/29 | 400 | 402 | 400 | 400 | 800 |
2023/08/28 | 403 | 403 | 400 | 400 | 2,000 |
2023/08/25 | 402 | 402 | 399 | 402 | 1,200 |
2023/08/24 | 401 | 401 | 399 | 399 | 2,000 |
2023/08/23 | 399 | 402 | 399 | 401 | 1,000 |
2023/08/22 | 400 | 400 | 400 | 400 | 800 |
2023/08/21 | 402 | 402 | 400 | 400 | 1,000 |
2023/08/18 | 402 | 402 | 399 | 400 | 2,600 |
2023/08/17 | 398 | 400 | 398 | 398 | 300 |
2023/08/16 | 399 | 400 | 398 | 398 | 3,300 |
2023/08/15 | 399 | 402 | 399 | 399 | 900 |
2023/08/14 | 400 | 402 | 399 | 399 | 2,400 |
2023/08/10 | 401 | 402 | 400 | 400 | 900 |
2023/08/09 | 400 | 403 | 400 | 402 | 2,000 |
2023/08/08 | 400 | 400 | 400 | 400 | 1,000 |
2023/08/07 | 400 | 401 | 400 | 400 | 800 |
2023/08/04 | 402 | 402 | 400 | 400 | 1,700 |
2023/08/03 | 402 | 403 | 402 | 402 | 900 |
2023/08/02 | 401 | 402 | 401 | 402 | 500 |
2023/08/01 | 402 | 402 | 401 | 401 | 700 |
2023/07/31 | 400 | 402 | 400 | 402 | 1,000 |
2023/07/28 | 403 | 403 | 400 | 401 | 4,200 |
2023/07/27 | 401 | 402 | 400 | 402 | 1,500 |
2023/07/26 | 401 | 402 | 400 | 400 | 1,700 |
2023/07/25 | 402 | 402 | 400 | 401 | 2,200 |
2023/07/24 | 403 | 403 | 400 | 400 | 4,600 |
2023/07/21 | 400 | 402 | 400 | 402 | 2,500 |
2023/07/20 | 400 | 403 | 400 | 401 | 1,600 |
2023/07/19 | 403 | 403 | 400 | 400 | 1,600 |
2023/07/18 | 400 | 403 | 400 | 403 | 3,000 |
2023/07/14 | 401 | 401 | 400 | 400 | 4,300 |
2023/07/13 | 404 | 404 | 401 | 403 | 3,100 |
2023/07/12 | 404 | 404 | 403 | 404 | 1,800 |
2023/07/11 | 403 | 404 | 402 | 402 | 2,400 |
2023/07/10 | 401 | 404 | 401 | 403 | 3,500 |
2023/07/07 | 402 | 404 | 401 | 404 | 1,700 |
2023/07/06 | 401 | 403 | 400 | 400 | 3,100 |
2023/07/05 | 403 | 404 | 401 | 402 | 4,700 |
2023/07/04 | 404 | 406 | 402 | 402 | 9,400 |
2023/07/03 | 403 | 406 | 403 | 406 | 3,600 |
2023/06/30 | 406 | 409 | 406 | 406 | 1,300 |
2023/06/29 | 401 | 410 | 401 | 408 | 3,000 |
2023/06/28 | 403 | 405 | 402 | 402 | 3,200 |
2023/06/27 | 401 | 402 | 400 | 402 | 1,600 |
2023/06/26 | 400 | 401 | 400 | 401 | 700 |
2023/06/23 | 400 | 403 | 400 | 401 | 3,400 |
2023/06/22 | 402 | 402 | 400 | 402 | 2,000 |
2023/06/21 | 402 | 402 | 401 | 402 | 800 |
2023/06/20 | 402 | 402 | 402 | 402 | 400 |
2023/06/19 | 403 | 403 | 400 | 400 | 3,700 |
2023/06/16 | 399 | 401 | 399 | 401 | 2,200 |
2023/06/15 | 400 | 401 | 399 | 399 | 1,600 |
2023/06/14 | 403 | 403 | 399 | 399 | 1,400 |
2023/06/13 | 398 | 403 | 398 | 403 | 3,100 |
2023/06/12 | 400 | 402 | 398 | 401 | 1,500 |
2023/06/09 | 400 | 401 | 399 | 400 | 1,100 |
2023/06/08 | 394 | 402 | 394 | 402 | 9,400 |
2023/06/06 | 398 | 400 | 398 | 400 | 1,100 |
2023/06/05 | 399 | 401 | 398 | 401 | 2,400 |
2023/06/01 | 403 | 403 | 400 | 402 | 1,000 |
2023/05/31 | 401 | 401 | 401 | 401 | 300 |
2023/05/30 | 402 | 402 | 400 | 400 | 600 |
2023/05/29 | 404 | 404 | 401 | 403 | 1,600 |