日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2024/04/25 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
2023/12/29 2,461 2,473 2,423 2,464 318,300
2023/12/28 2,468 2,507 2,440 2,465 292,000
2023/12/27 2,450 2,476 2,435 2,476 226,900
2023/12/26 2,470 2,507 2,441 2,460 262,500
2023/12/25 2,589 2,593 2,431 2,456 520,300
2023/12/22 2,539 2,579 2,525 2,577 283,800
2023/12/21 2,465 2,560 2,453 2,527 604,000
2023/12/20 2,624 2,658 2,492 2,498 827,400
2023/12/19 2,583 2,652 2,565 2,652 452,100
2023/12/18 2,600 2,620 2,535 2,576 608,700
2023/12/15 2,581 2,652 2,562 2,611 848,500
2023/12/14 2,608 2,668 2,562 2,601 1,469,600
2023/12/13 2,507 2,552 2,502 2,524 302,000
2023/12/12 2,522 2,537 2,490 2,503 352,700
2023/12/11 2,457 2,498 2,454 2,498 315,700
2023/12/08 2,430 2,449 2,411 2,436 380,100
2023/12/07 2,374 2,428 2,363 2,403 291,000
2023/12/06 2,385 2,430 2,376 2,408 369,800
2023/12/05 2,384 2,408 2,342 2,346 475,800
2023/12/04 2,324 2,379 2,321 2,358 302,900
2023/12/01 2,330 2,358 2,303 2,317 249,800
2023/11/30 2,348 2,361 2,298 2,336 405,200
2023/11/29 2,368 2,388 2,335 2,362 303,100
2023/11/28 2,320 2,364 2,311 2,358 332,700
2023/11/27 2,290 2,318 2,282 2,303 296,400
2023/11/24 2,338 2,339 2,223 2,242 553,300
2023/11/22 2,202 2,304 2,192 2,298 506,200
2023/11/21 2,165 2,219 2,149 2,211 410,800
2023/11/20 2,098 2,151 2,092 2,136 296,200
2023/11/17 2,070 2,116 2,066 2,103 224,500
2023/11/16 2,049 2,104 2,044 2,084 361,300
2023/11/15 2,045 2,084 2,041 2,047 314,500
2023/11/14 2,000 2,041 2,000 2,012 216,200
2023/11/13 2,051 2,051 1,985 2,000 211,800
2023/11/10 2,024 2,041 1,998 2,027 239,100
2023/11/09 2,026 2,057 1,997 2,055 399,100
2023/11/08 1,983 2,014 1,961 1,986 301,200
2023/11/07 1,991 2,001 1,972 1,974 186,900
2023/11/06 1,979 2,017 1,955 1,995 349,600
2023/11/02 1,970 1,970 1,907 1,927 354,100
2023/11/01 1,960 1,986 1,907 1,944 325,800
2023/10/31 1,889 1,940 1,850 1,940 257,900
2023/10/30 1,906 1,906 1,864 1,884 400,000
2023/10/27 1,899 1,953 1,875 1,942 416,600
2023/10/26 1,841 1,895 1,820 1,885 340,400
2023/10/25 1,836 1,896 1,824 1,871 730,900
2023/10/24 1,731 1,811 1,705 1,797 488,100
2023/10/23 1,718 1,752 1,695 1,731 280,200
2023/10/20 1,698 1,729 1,668 1,709 422,700
2023/10/19 1,719 1,723 1,669 1,708 953,400
2023/10/18 1,785 1,790 1,712 1,759 889,000
2023/10/17 1,870 1,875 1,789 1,800 440,800
2023/10/16 1,820 1,904 1,813 1,842 463,100
2023/10/13 1,945 1,946 1,838 1,844 1,210,600
2023/10/12 2,034 2,071 1,896 1,985 1,476,400
2023/10/11 2,000 2,000 1,932 1,954 633,400
2023/10/10 1,954 1,994 1,951 1,984 499,900
2023/10/06 1,844 1,910 1,843 1,901 368,600
2023/10/05 1,873 1,883 1,840 1,851 466,100
2023/10/04 1,906 1,926 1,860 1,871 603,500
2023/10/03 1,964 1,994 1,943 1,972 427,200
2023/10/02 1,944 2,006 1,891 1,969 481,400
2023/09/29 1,931 1,959 1,919 1,938 308,300
2023/09/28 1,932 1,938 1,890 1,911 248,700
2023/09/27 1,938 1,952 1,921 1,950 212,800
2023/09/26 1,970 1,976 1,943 1,943 287,400
2023/09/25 1,922 1,994 1,908 1,955 337,200
2023/09/22 1,879 1,933 1,871 1,921 425,900
2023/09/21 1,898 1,933 1,888 1,901 574,200
2023/09/20 1,985 1,996 1,916 1,920 671,800
2023/09/19 2,035 2,044 1,988 2,013 316,400
2023/09/15 2,020 2,042 2,006 2,035 321,700
2023/09/14 1,980 2,028 1,968 2,020 344,400
2023/09/13 2,052 2,064 1,984 1,984 386,300
2023/09/12 2,047 2,071 2,047 2,061 192,200
2023/09/11 2,078 2,110 2,025 2,043 289,200
2023/09/08 2,030 2,078 2,030 2,071 244,000
2023/09/07 2,036 2,060 2,027 2,052 230,800
2023/09/06 2,054 2,064 2,027 2,047 433,400
2023/09/05 2,112 2,116 2,072 2,083 326,100
2023/09/04 2,123 2,133 2,106 2,117 302,100
2023/09/01 2,049 2,120 2,042 2,120 355,900
2023/08/31 2,039 2,064 2,015 2,055 382,600
2023/08/30 2,050 2,089 2,020 2,052 385,400
2023/08/30 1 -> 2.00 分割
2023/08/29 4,010 4,065 4,000 4,065 103,200
2023/08/28 4,070 4,095 3,935 4,020 230,900
2023/08/25 4,050 4,070 4,005 4,020 234,100
2023/08/24 4,200 4,210 4,085 4,110 311,000
2023/08/23 4,200 4,290 4,170 4,225 134,200
2023/08/22 4,270 4,275 4,180 4,220 135,600
2023/08/21 4,175 4,290 4,175 4,270 162,200
2023/08/18 4,250 4,270 4,160 4,185 220,300
2023/08/17 4,330 4,355 4,225 4,305 246,400
2023/08/16 4,265 4,280 4,230 4,265 129,000
2023/08/15 4,225 4,310 4,180 4,290 157,500
2023/08/14 4,270 4,320 4,185 4,205 204,000
2023/08/10 4,155 4,290 4,155 4,280 335,500
2023/08/09 4,140 4,155 4,075 4,105 164,300
2023/08/08 4,210 4,235 4,145 4,145 218,200
2023/08/07 4,225 4,225 4,145 4,170 218,600
2023/08/04 4,170 4,265 4,170 4,230 181,600
2023/08/03 4,085 4,160 4,070 4,135 176,000
2023/08/02 4,200 4,225 4,060 4,125 248,000
2023/08/01 4,190 4,245 4,180 4,200 229,800
2023/07/31 4,120 4,190 4,105 4,170 226,300
2023/07/28 4,005 4,095 3,990 4,055 159,700
2023/07/27 4,050 4,075 4,015 4,030 111,000
2023/07/26 4,040 4,175 4,040 4,055 358,200
2023/07/25 3,945 4,010 3,900 4,000 162,800
2023/07/24 3,970 3,975 3,910 3,945 159,900
2023/07/21 3,885 3,945 3,825 3,925 163,200
2023/07/20 3,950 3,980 3,910 3,945 237,100
2023/07/19 3,970 3,985 3,835 3,905 399,000
2023/07/18 3,950 4,040 3,915 3,980 369,900
2023/07/14 4,035 4,045 3,870 3,920 538,900
2023/07/13 3,990 4,055 3,865 4,040 639,000
2023/07/12 4,085 4,330 4,030 4,050 1,883,800
2023/07/11 3,865 3,910 3,825 3,855 407,200
2023/07/10 3,775 3,860 3,720 3,850 342,600
2023/07/07 3,750 3,830 3,735 3,790 177,400
2023/07/06 3,840 3,860 3,770 3,775 171,000
2023/07/05 3,900 3,915 3,845 3,880 155,300
2023/07/04 3,900 3,945 3,885 3,910 230,400

このページの先頭へ