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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,770 | 3,775 | 3,610 | 3,630 | 400,200 |
| 2025/06/12 | 3,690 | 3,750 | 3,655 | 3,725 | 541,100 |
| 2025/06/11 | 3,615 | 3,660 | 3,580 | 3,660 | 415,800 |
| 2025/06/10 | 3,670 | 3,680 | 3,610 | 3,610 | 446,900 |
| 2025/06/09 | 3,685 | 3,755 | 3,620 | 3,695 | 454,400 |
| 2025/06/06 | 3,580 | 3,730 | 3,550 | 3,685 | 575,300 |
| 2025/06/05 | 3,470 | 3,595 | 3,450 | 3,580 | 583,900 |
| 2025/06/04 | 3,500 | 3,535 | 3,455 | 3,460 | 387,800 |
| 2025/06/03 | 3,515 | 3,555 | 3,440 | 3,455 | 554,600 |
| 2025/06/02 | 3,515 | 3,565 | 3,500 | 3,535 | 431,700 |
| 2025/05/30 | 3,555 | 3,590 | 3,545 | 3,550 | 538,900 |
| 2025/05/29 | 3,630 | 3,640 | 3,495 | 3,535 | 1,062,300 |
| 2025/05/28 | 3,720 | 3,725 | 3,615 | 3,695 | 559,300 |
| 2025/05/27 | 3,675 | 3,790 | 3,675 | 3,720 | 982,600 |
| 2025/05/26 | 3,650 | 3,800 | 3,630 | 3,790 | 2,738,600 |
| 2025/05/23 | 3,680 | 3,695 | 3,620 | 3,620 | 448,200 |
| 2025/05/22 | 3,610 | 3,725 | 3,610 | 3,655 | 764,900 |
| 2025/05/21 | 3,590 | 3,635 | 3,570 | 3,610 | 616,000 |
| 2025/05/20 | 3,660 | 3,710 | 3,605 | 3,620 | 1,624,700 |
| 2025/05/19 | 3,640 | 3,745 | 3,640 | 3,660 | 1,267,400 |
| 2025/05/16 | 3,665 | 3,725 | 3,620 | 3,645 | 554,000 |
| 2025/05/15 | 3,555 | 3,685 | 3,555 | 3,650 | 599,100 |
| 2025/05/14 | 3,550 | 3,675 | 3,520 | 3,580 | 749,000 |
| 2025/05/13 | 3,665 | 3,685 | 3,570 | 3,585 | 749,400 |
| 2025/05/12 | 3,745 | 3,805 | 3,650 | 3,650 | 1,166,200 |
| 2025/05/09 | 3,835 | 4,075 | 3,830 | 4,025 | 536,500 |
| 2025/05/08 | 3,850 | 3,905 | 3,835 | 3,855 | 246,800 |
| 2025/05/07 | 3,800 | 3,965 | 3,790 | 3,880 | 474,200 |
| 2025/05/02 | 3,800 | 3,855 | 3,730 | 3,760 | 797,200 |
| 2025/05/01 | 3,970 | 3,995 | 3,890 | 3,935 | 250,700 |
| 2025/04/30 | 4,000 | 4,010 | 3,930 | 3,975 | 303,400 |
| 2025/04/28 | 3,800 | 4,010 | 3,800 | 4,000 | 408,200 |
| 2025/04/25 | 3,820 | 3,905 | 3,790 | 3,820 | 591,700 |
| 2025/04/24 | 4,070 | 4,075 | 3,810 | 3,865 | 893,300 |
| 2025/04/23 | 4,000 | 4,140 | 3,995 | 4,140 | 647,800 |
| 2025/04/22 | 4,140 | 4,265 | 4,125 | 4,180 | 429,400 |
| 2025/04/21 | 4,145 | 4,220 | 4,120 | 4,185 | 407,600 |
| 2025/04/18 | 3,995 | 4,155 | 3,985 | 4,100 | 520,900 |
| 2025/04/17 | 4,105 | 4,125 | 3,885 | 3,955 | 1,147,200 |
| 2025/04/16 | 4,030 | 4,135 | 3,970 | 4,125 | 1,095,300 |
| 2025/04/15 | 3,895 | 4,000 | 3,880 | 3,975 | 570,100 |
| 2025/04/14 | 3,760 | 3,980 | 3,745 | 3,825 | 537,800 |
| 2025/04/11 | 3,840 | 3,910 | 3,790 | 3,825 | 1,062,900 |
| 2025/04/10 | 3,615 | 3,855 | 3,545 | 3,815 | 1,194,800 |
| 2025/04/09 | 3,640 | 3,745 | 3,405 | 3,545 | 1,611,600 |
| 2025/04/08 | 3,325 | 3,375 | 3,215 | 3,345 | 876,100 |
| 2025/04/07 | 3,200 | 3,350 | 3,155 | 3,265 | 581,200 |
| 2025/04/04 | 3,360 | 3,455 | 3,355 | 3,405 | 761,400 |
| 2025/04/03 | 3,040 | 3,315 | 3,040 | 3,295 | 527,000 |
| 2025/04/02 | 3,090 | 3,225 | 3,085 | 3,220 | 513,700 |
| 2025/04/01 | 3,025 | 3,045 | 2,999 | 3,020 | 185,800 |
| 2025/03/31 | 3,120 | 3,125 | 3,025 | 3,045 | 258,900 |
| 2025/03/28 | 3,140 | 3,190 | 3,125 | 3,145 | 154,900 |
| 2025/03/27 | 3,140 | 3,225 | 3,125 | 3,160 | 301,800 |
| 2025/03/26 | 3,120 | 3,155 | 3,085 | 3,155 | 307,500 |
| 2025/03/25 | 3,165 | 3,170 | 3,115 | 3,135 | 191,200 |
| 2025/03/24 | 3,145 | 3,160 | 3,095 | 3,140 | 182,800 |
| 2025/03/21 | 3,185 | 3,210 | 3,170 | 3,185 | 161,300 |
| 2025/03/19 | 3,110 | 3,185 | 3,110 | 3,185 | 291,600 |
| 2025/03/18 | 3,290 | 3,300 | 3,140 | 3,140 | 351,400 |
| 2025/03/17 | 3,310 | 3,310 | 3,220 | 3,300 | 171,800 |
| 2025/03/14 | 3,295 | 3,330 | 3,280 | 3,300 | 153,000 |
| 2025/03/13 | 3,335 | 3,355 | 3,280 | 3,335 | 252,400 |
| 2025/03/12 | 3,165 | 3,315 | 3,150 | 3,310 | 371,100 |
| 2025/03/11 | 3,165 | 3,175 | 3,065 | 3,095 | 485,400 |
| 2025/03/10 | 3,275 | 3,295 | 3,190 | 3,235 | 210,800 |
| 2025/03/07 | 3,270 | 3,295 | 3,195 | 3,205 | 345,500 |
| 2025/03/06 | 3,315 | 3,325 | 3,270 | 3,305 | 195,200 |
| 2025/03/05 | 3,225 | 3,280 | 3,220 | 3,245 | 264,600 |
| 2025/03/04 | 3,170 | 3,250 | 3,165 | 3,235 | 332,200 |
| 2025/03/03 | 3,090 | 3,195 | 3,070 | 3,145 | 307,000 |
| 2025/02/28 | 3,080 | 3,125 | 3,065 | 3,090 | 288,500 |
| 2025/02/27 | 3,050 | 3,140 | 3,025 | 3,080 | 344,500 |
| 2025/02/26 | 3,115 | 3,145 | 3,075 | 3,085 | 517,800 |
| 2025/02/25 | 3,220 | 3,235 | 3,070 | 3,105 | 520,100 |
| 2025/02/21 | 3,180 | 3,245 | 3,175 | 3,220 | 364,300 |
| 2025/02/20 | 3,225 | 3,240 | 3,175 | 3,230 | 280,300 |
| 2025/02/19 | 3,240 | 3,240 | 3,175 | 3,220 | 211,200 |
| 2025/02/18 | 3,340 | 3,340 | 3,240 | 3,255 | 182,600 |
| 2025/02/17 | 3,350 | 3,380 | 3,285 | 3,310 | 270,100 |
| 2025/02/14 | 3,310 | 3,340 | 3,290 | 3,295 | 153,800 |
| 2025/02/13 | 3,295 | 3,320 | 3,275 | 3,320 | 211,100 |
| 2025/02/12 | 3,325 | 3,335 | 3,230 | 3,280 | 246,700 |
| 2025/02/10 | 3,290 | 3,360 | 3,290 | 3,335 | 208,500 |
| 2025/02/07 | 3,405 | 3,420 | 3,310 | 3,315 | 232,300 |
| 2025/02/06 | 3,335 | 3,405 | 3,335 | 3,395 | 257,800 |
| 2025/02/05 | 3,300 | 3,345 | 3,270 | 3,315 | 212,300 |
| 2025/02/04 | 3,400 | 3,440 | 3,265 | 3,285 | 302,700 |
| 2025/02/03 | 3,405 | 3,410 | 3,340 | 3,390 | 218,500 |
| 2025/01/31 | 3,510 | 3,510 | 3,430 | 3,440 | 237,800 |
| 2025/01/30 | 3,455 | 3,535 | 3,450 | 3,515 | 230,100 |
| 2025/01/29 | 3,515 | 3,515 | 3,435 | 3,445 | 326,200 |
| 2025/01/28 | 3,520 | 3,670 | 3,470 | 3,495 | 474,200 |
| 2025/01/27 | 3,530 | 3,535 | 3,390 | 3,410 | 502,400 |
| 2025/01/24 | 3,490 | 3,500 | 3,435 | 3,495 | 430,900 |
| 2025/01/23 | 3,330 | 3,440 | 3,310 | 3,420 | 441,000 |
| 2025/01/22 | 3,300 | 3,305 | 3,220 | 3,280 | 236,900 |
| 2025/01/21 | 3,140 | 3,295 | 3,130 | 3,275 | 290,600 |
| 2025/01/20 | 3,180 | 3,250 | 3,155 | 3,195 | 360,600 |
| 2025/01/17 | 3,120 | 3,245 | 3,115 | 3,220 | 555,000 |
| 2025/01/16 | 3,100 | 3,185 | 3,045 | 3,160 | 606,000 |
| 2025/01/15 | 2,836 | 3,035 | 2,758 | 2,976 | 753,100 |
| 2025/01/14 | 2,980 | 2,981 | 2,878 | 2,923 | 662,200 |
| 2025/01/10 | 2,994 | 3,015 | 2,980 | 2,980 | 370,000 |
| 2025/01/09 | 3,025 | 3,045 | 3,000 | 3,010 | 242,400 |
| 2025/01/08 | 3,035 | 3,040 | 2,997 | 3,020 | 235,200 |
| 2025/01/07 | 3,060 | 3,090 | 3,040 | 3,040 | 204,900 |
| 2025/01/06 | 3,055 | 3,105 | 3,030 | 3,050 | 232,900 |
| 2024/12/30 | 3,100 | 3,110 | 3,030 | 3,055 | 270,400 |
| 2024/12/27 | 3,135 | 3,140 | 3,105 | 3,140 | 251,500 |
| 2024/12/26 | 3,085 | 3,100 | 3,030 | 3,100 | 410,200 |
| 2024/12/25 | 3,140 | 3,140 | 3,075 | 3,105 | 116,800 |
| 2024/12/24 | 3,130 | 3,160 | 3,100 | 3,130 | 223,700 |
| 2024/12/23 | 3,155 | 3,215 | 3,140 | 3,185 | 234,900 |
| 2024/12/20 | 3,240 | 3,240 | 3,090 | 3,105 | 402,900 |
| 2024/12/19 | 3,170 | 3,235 | 3,170 | 3,220 | 184,400 |
| 2024/12/18 | 3,245 | 3,255 | 3,205 | 3,230 | 135,600 |
| 2024/12/17 | 3,230 | 3,245 | 3,185 | 3,215 | 217,400 |
| 2024/12/16 | 3,320 | 3,330 | 3,220 | 3,225 | 128,300 |
| 2024/12/13 | 3,310 | 3,320 | 3,260 | 3,300 | 190,000 |
| 2024/12/12 | 3,305 | 3,365 | 3,275 | 3,340 | 240,300 |
| 2024/12/11 | 3,250 | 3,305 | 3,225 | 3,265 | 162,500 |
| 2024/12/10 | 3,265 | 3,285 | 3,200 | 3,255 | 218,300 |
| 2024/12/09 | 3,240 | 3,295 | 3,220 | 3,295 | 233,000 |
| 2024/12/06 | 3,235 | 3,295 | 3,205 | 3,220 | 170,500 |
| 2024/12/05 | 3,240 | 3,265 | 3,205 | 3,255 | 207,900 |
| 2024/12/04 | 3,240 | 3,325 | 3,230 | 3,265 | 240,400 |
| 2024/12/03 | 3,240 | 3,310 | 3,225 | 3,250 | 268,000 |
| 2024/12/02 | 3,285 | 3,315 | 3,195 | 3,250 | 346,900 |
| 2024/11/29 | 3,105 | 3,250 | 3,085 | 3,230 | 454,200 |
| 2024/11/28 | 3,130 | 3,170 | 3,075 | 3,090 | 320,300 |
| 2024/11/27 | 3,020 | 3,120 | 3,010 | 3,110 | 428,300 |
| 2024/11/26 | 3,065 | 3,125 | 3,020 | 3,045 | 420,400 |
| 2024/11/25 | 2,988 | 3,020 | 2,957 | 2,987 | 317,700 |
| 2024/11/22 | 2,858 | 2,962 | 2,857 | 2,951 | 274,200 |
| 2024/11/21 | 2,914 | 2,935 | 2,836 | 2,862 | 306,100 |
| 2024/11/20 | 2,904 | 2,933 | 2,871 | 2,918 | 217,300 |
| 2024/11/19 | 2,945 | 3,010 | 2,912 | 2,918 | 314,800 |
| 2024/11/18 | 2,893 | 3,060 | 2,893 | 2,973 | 367,000 |
| 2024/11/15 | 2,985 | 3,010 | 2,893 | 2,893 | 460,600 |
| 2024/11/14 | 2,999 | 3,015 | 2,957 | 2,975 | 217,400 |
| 2024/11/13 | 3,035 | 3,045 | 3,000 | 3,015 | 207,500 |
| 2024/11/12 | 3,025 | 3,070 | 3,015 | 3,035 | 183,700 |
| 2024/11/11 | 2,999 | 3,040 | 2,990 | 3,030 | 243,900 |
| 2024/11/08 | 2,958 | 3,015 | 2,945 | 2,989 | 474,300 |
| 2024/11/07 | 3,025 | 3,040 | 2,925 | 2,945 | 637,900 |
| 2024/11/06 | 3,090 | 3,115 | 3,040 | 3,055 | 255,600 |
| 2024/11/05 | 3,235 | 3,235 | 3,035 | 3,035 | 278,700 |
| 2024/11/01 | 3,025 | 3,075 | 3,000 | 3,055 | 257,900 |
| 2024/10/31 | 3,090 | 3,120 | 3,035 | 3,060 | 351,500 |
| 2024/10/30 | 3,050 | 3,080 | 3,020 | 3,065 | 952,300 |
| 2024/10/29 | 3,000 | 3,065 | 2,962 | 3,035 | 289,600 |
| 2024/10/28 | 2,956 | 3,025 | 2,950 | 3,025 | 329,300 |
| 2024/10/25 | 2,995 | 2,999 | 2,921 | 2,950 | 588,600 |
| 2024/10/24 | 2,974 | 3,035 | 2,960 | 2,971 | 660,200 |
| 2024/10/23 | 3,145 | 3,155 | 2,994 | 2,994 | 695,400 |
| 2024/10/22 | 3,210 | 3,240 | 3,155 | 3,170 | 385,000 |
| 2024/10/21 | 3,215 | 3,245 | 3,180 | 3,220 | 449,000 |
| 2024/10/18 | 3,105 | 3,195 | 3,075 | 3,145 | 541,400 |
| 2024/10/17 | 3,090 | 3,185 | 3,040 | 3,145 | 1,269,700 |
| 2024/10/16 | 3,000 | 3,070 | 2,929 | 3,020 | 2,412,700 |
| 2024/10/15 | 2,581 | 2,628 | 2,548 | 2,598 | 988,300 |
| 2024/10/11 | 2,537 | 2,592 | 2,528 | 2,572 | 517,300 |
| 2024/10/10 | 2,529 | 2,536 | 2,498 | 2,506 | 439,900 |
| 2024/10/09 | 2,500 | 2,566 | 2,494 | 2,555 | 486,900 |
| 2024/10/08 | 2,485 | 2,526 | 2,452 | 2,493 | 523,500 |
| 2024/10/07 | 2,434 | 2,471 | 2,406 | 2,447 | 265,100 |
| 2024/10/04 | 2,422 | 2,489 | 2,415 | 2,462 | 322,300 |
| 2024/10/03 | 2,379 | 2,431 | 2,371 | 2,420 | 460,700 |
| 2024/10/02 | 2,446 | 2,465 | 2,380 | 2,387 | 491,800 |
| 2024/10/01 | 2,488 | 2,499 | 2,452 | 2,459 | 588,900 |
| 2024/09/30 | 2,591 | 2,605 | 2,488 | 2,538 | 934,000 |
| 2024/09/27 | 2,407 | 2,443 | 2,355 | 2,391 | 880,900 |
| 2024/09/26 | 2,393 | 2,475 | 2,387 | 2,457 | 705,600 |
| 2024/09/25 | 2,406 | 2,444 | 2,397 | 2,432 | 347,100 |
| 2024/09/24 | 2,420 | 2,424 | 2,383 | 2,391 | 392,600 |
| 2024/09/20 | 2,412 | 2,434 | 2,342 | 2,434 | 504,100 |
| 2024/09/19 | 2,407 | 2,455 | 2,374 | 2,415 | 562,200 |
| 2024/09/18 | 2,442 | 2,472 | 2,404 | 2,413 | 252,900 |
| 2024/09/17 | 2,430 | 2,460 | 2,414 | 2,442 | 403,200 |
| 2024/09/13 | 2,463 | 2,493 | 2,404 | 2,404 | 532,800 |
| 2024/09/12 | 2,365 | 2,448 | 2,343 | 2,433 | 564,100 |
| 2024/09/11 | 2,404 | 2,416 | 2,327 | 2,348 | 464,000 |
| 2024/09/10 | 2,390 | 2,411 | 2,364 | 2,411 | 257,000 |
| 2024/09/09 | 2,376 | 2,410 | 2,340 | 2,386 | 532,800 |
| 2024/09/06 | 2,407 | 2,446 | 2,358 | 2,374 | 328,400 |
| 2024/09/05 | 2,382 | 2,482 | 2,369 | 2,380 | 643,000 |
| 2024/09/04 | 2,357 | 2,424 | 2,351 | 2,360 | 405,200 |
| 2024/09/03 | 2,300 | 2,358 | 2,293 | 2,358 | 255,900 |
| 2024/09/02 | 2,337 | 2,337 | 2,291 | 2,309 | 334,600 |
| 2024/08/30 | 2,382 | 2,391 | 2,310 | 2,364 | 762,900 |
| 2024/08/29 | 2,365 | 2,404 | 2,341 | 2,397 | 635,600 |
| 2024/08/28 | 2,365 | 2,419 | 2,351 | 2,386 | 462,000 |
| 2024/08/27 | 2,393 | 2,487 | 2,388 | 2,425 | 873,100 |
| 2024/08/26 | 2,343 | 2,409 | 2,332 | 2,361 | 914,600 |
| 2024/08/23 | 2,244 | 2,289 | 2,241 | 2,252 | 453,300 |
| 2024/08/22 | 2,225 | 2,267 | 2,221 | 2,262 | 428,900 |
| 2024/08/21 | 2,207 | 2,224 | 2,163 | 2,192 | 394,000 |
| 2024/08/20 | 2,112 | 2,207 | 2,106 | 2,196 | 589,400 |
| 2024/08/19 | 2,111 | 2,163 | 2,102 | 2,149 | 533,300 |