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 |
|---|---|---|---|---|---|
| 2026/02/10 | 1,620 | 1,653 | 1,606 | 1,639 | 791,100 |
| 2026/02/09 | 1,612 | 1,618 | 1,588 | 1,608 | 1,506,200 |
| 2026/02/06 | 1,652 | 1,659 | 1,605 | 1,615 | 1,127,600 |
| 2026/02/05 | 1,625 | 1,660 | 1,613 | 1,651 | 1,317,600 |
| 2026/02/04 | 1,640 | 1,644 | 1,615 | 1,623 | 1,230,000 |
| 2026/02/03 | 1,669 | 1,678 | 1,640 | 1,656 | 1,201,200 |
| 2026/02/02 | 1,664 | 1,690 | 1,662 | 1,674 | 856,500 |
| 2026/01/30 | 1,697 | 1,698 | 1,664 | 1,668 | 1,402,900 |
| 2026/01/29 | 1,718 | 1,727 | 1,682 | 1,691 | 1,655,500 |
| 2026/01/28 | 1,737 | 1,742 | 1,704 | 1,704 | 1,413,000 |
| 2026/01/27 | 1,740 | 1,755 | 1,719 | 1,733 | 1,615,900 |
| 2026/01/26 | 1,760 | 1,790 | 1,753 | 1,776 | 1,559,900 |
| 2026/01/23 | 1,722 | 1,733 | 1,707 | 1,721 | 1,227,700 |
| 2026/01/22 | 1,704 | 1,727 | 1,696 | 1,718 | 1,315,400 |
| 2026/01/21 | 1,732 | 1,740 | 1,702 | 1,714 | 1,481,500 |
| 2026/01/20 | 1,768 | 1,796 | 1,749 | 1,763 | 1,536,300 |
| 2026/01/19 | 1,735 | 1,753 | 1,724 | 1,739 | 1,852,500 |
| 2026/01/16 | 1,704 | 1,732 | 1,687 | 1,720 | 2,384,300 |
| 2026/01/15 | 1,730 | 1,742 | 1,685 | 1,703 | 3,351,300 |
| 2026/01/14 | 1,806 | 1,844 | 1,730 | 1,751 | 5,485,100 |
| 2026/01/13 | 1,992 | 1,994 | 1,912 | 1,926 | 1,318,200 |
| 2026/01/09 | 1,960 | 1,996 | 1,959 | 1,988 | 785,800 |
| 2026/01/08 | 1,990 | 1,995 | 1,950 | 1,950 | 876,900 |
| 2026/01/07 | 1,974 | 2,001 | 1,943 | 1,986 | 824,900 |
| 2026/01/06 | 1,992 | 2,002 | 1,965 | 1,980 | 1,258,800 |
| 2026/01/05 | 2,032 | 2,036 | 1,960 | 1,986 | 1,237,500 |
| 2025/12/30 | 2,050 | 2,057 | 2,033 | 2,036 | 284,100 |
| 2025/12/29 | 2,065 | 2,072 | 2,031 | 2,051 | 377,900 |
| 2025/12/26 | 2,062 | 2,084 | 2,046 | 2,046 | 383,100 |
| 2025/12/25 | 2,040 | 2,054 | 2,020 | 2,047 | 346,200 |
| 2025/12/24 | 2,047 | 2,065 | 2,025 | 2,034 | 417,300 |
| 2025/12/23 | 2,025 | 2,070 | 2,018 | 2,049 | 539,300 |
| 2025/12/22 | 2,086 | 2,096 | 2,017 | 2,029 | 782,600 |
| 2025/12/19 | 2,106 | 2,131 | 2,087 | 2,106 | 508,700 |
| 2025/12/18 | 2,107 | 2,125 | 2,085 | 2,122 | 385,600 |
| 2025/12/17 | 2,123 | 2,139 | 2,082 | 2,087 | 334,300 |
| 2025/12/16 | 2,125 | 2,135 | 2,077 | 2,077 | 451,800 |
| 2025/12/15 | 2,106 | 2,162 | 2,103 | 2,139 | 533,900 |
| 2025/12/12 | 2,115 | 2,137 | 2,075 | 2,086 | 580,900 |
| 2025/12/11 | 2,106 | 2,107 | 2,061 | 2,071 | 328,900 |
| 2025/12/10 | 2,101 | 2,126 | 2,088 | 2,093 | 397,900 |
| 2025/12/09 | 2,127 | 2,151 | 2,063 | 2,086 | 645,200 |
| 2025/12/08 | 2,115 | 2,153 | 2,109 | 2,149 | 400,600 |
| 2025/12/05 | 2,140 | 2,163 | 2,102 | 2,104 | 551,500 |
| 2025/12/04 | 2,132 | 2,171 | 2,132 | 2,171 | 365,000 |
| 2025/12/03 | 2,130 | 2,160 | 2,107 | 2,136 | 461,000 |
| 2025/12/02 | 2,185 | 2,192 | 2,152 | 2,155 | 578,600 |
| 2025/12/01 | 2,205 | 2,230 | 2,157 | 2,174 | 702,500 |
| 2025/11/28 | 2,197 | 2,225 | 2,174 | 2,179 | 638,200 |
| 2025/11/27 | 2,185 | 2,218 | 2,179 | 2,202 | 653,500 |
| 2025/11/26 | 2,190 | 2,218 | 2,172 | 2,194 | 1,007,800 |
| 2025/11/25 | 2,174 | 2,199 | 2,118 | 2,177 | 1,215,700 |
| 2025/11/21 | 2,100 | 2,167 | 2,088 | 2,167 | 976,100 |
| 2025/11/20 | 2,071 | 2,094 | 2,031 | 2,066 | 760,100 |
| 2025/11/19 | 2,088 | 2,143 | 2,082 | 2,101 | 793,900 |
| 2025/11/18 | 2,061 | 2,102 | 2,043 | 2,085 | 1,060,600 |
| 2025/11/17 | 2,072 | 2,080 | 1,970 | 2,043 | 1,235,700 |
| 2025/11/14 | 2,090 | 2,144 | 2,088 | 2,114 | 723,700 |
| 2025/11/13 | 2,077 | 2,115 | 2,072 | 2,081 | 701,800 |
| 2025/11/12 | 2,083 | 2,095 | 2,057 | 2,061 | 600,900 |
| 2025/11/11 | 2,123 | 2,134 | 2,066 | 2,092 | 907,800 |
| 2025/11/10 | 2,125 | 2,213 | 2,117 | 2,143 | 1,483,600 |
| 2025/11/07 | 2,045 | 2,155 | 2,037 | 2,143 | 1,780,900 |
| 2025/11/06 | 2,080 | 2,096 | 2,020 | 2,020 | 1,042,700 |
| 2025/11/05 | 2,058 | 2,129 | 2,025 | 2,077 | 1,927,200 |
| 2025/11/04 | 2,007 | 2,050 | 1,984 | 2,049 | 1,210,000 |
| 2025/10/31 | 1,933 | 2,007 | 1,929 | 1,982 | 945,900 |
| 2025/10/30 | 1,947 | 1,966 | 1,922 | 1,934 | 1,926,200 |
| 2025/10/29 | 2,020 | 2,029 | 1,912 | 1,913 | 1,747,800 |
| 2025/10/28 | 2,040 | 2,069 | 2,025 | 2,030 | 1,144,100 |
| 2025/10/27 | 2,075 | 2,119 | 2,050 | 2,066 | 1,308,700 |
| 2025/10/24 | 2,131 | 2,154 | 2,082 | 2,089 | 1,923,300 |
| 2025/10/23 | 2,075 | 2,179 | 2,066 | 2,135 | 2,983,100 |
| 2025/10/22 | 2,032 | 2,123 | 2,030 | 2,054 | 2,945,800 |
| 2025/10/21 | 1,951 | 2,032 | 1,929 | 2,012 | 1,990,100 |
| 2025/10/20 | 1,962 | 1,981 | 1,919 | 1,939 | 1,618,100 |
| 2025/10/17 | 1,932 | 1,957 | 1,883 | 1,951 | 1,723,100 |
| 2025/10/16 | 1,930 | 1,936 | 1,880 | 1,924 | 3,115,200 |
| 2025/10/15 | 1,950 | 1,961 | 1,919 | 1,946 | 2,218,300 |
| 2025/10/14 | 2,001 | 2,021 | 1,953 | 1,969 | 2,368,900 |
| 2025/10/10 | 2,019 | 2,067 | 1,994 | 2,035 | 3,315,900 |
| 2025/10/09 | 2,126 | 2,156 | 2,030 | 2,040 | 3,539,500 |
| 2025/10/08 | 2,164 | 2,247 | 2,145 | 2,173 | 4,338,700 |
| 2025/10/07 | 2,336 | 2,384 | 2,323 | 2,364 | 1,743,700 |
| 2025/10/06 | 2,345 | 2,348 | 2,284 | 2,338 | 1,694,700 |
| 2025/10/03 | 2,350 | 2,355 | 2,303 | 2,345 | 1,050,000 |
| 2025/10/02 | 2,424 | 2,439 | 2,333 | 2,358 | 1,057,000 |
| 2025/10/01 | 2,495 | 2,503 | 2,435 | 2,474 | 1,478,000 |
| 2025/09/30 | 2,605 | 2,609 | 2,510 | 2,510 | 753,000 |
| 2025/09/29 | 2,648 | 2,648 | 2,571 | 2,623 | 595,800 |
| 2025/09/26 | 2,613 | 2,649 | 2,596 | 2,638 | 651,200 |
| 2025/09/25 | 2,594 | 2,634 | 2,581 | 2,614 | 767,800 |
| 2025/09/24 | 2,528 | 2,595 | 2,510 | 2,592 | 788,600 |
| 2025/09/22 | 2,580 | 2,595 | 2,543 | 2,558 | 781,100 |
| 2025/09/19 | 2,613 | 2,642 | 2,571 | 2,599 | 1,099,200 |
| 2025/09/18 | 2,663 | 2,681 | 2,612 | 2,649 | 871,000 |
| 2025/09/17 | 2,665 | 2,692 | 2,629 | 2,677 | 1,046,900 |
| 2025/09/16 | 2,811 | 2,811 | 2,664 | 2,665 | 1,235,400 |
| 2025/09/12 | 2,846 | 2,862 | 2,760 | 2,831 | 1,051,200 |
| 2025/09/11 | 2,750 | 2,897 | 2,716 | 2,836 | 1,221,900 |
| 2025/09/10 | 2,816 | 2,948 | 2,749 | 2,783 | 1,509,700 |
| 2025/09/09 | 2,888 | 2,910 | 2,826 | 2,866 | 1,199,700 |
| 2025/09/09 | 1 -> 2.00 分割 | ||||
| 2025/09/08 | 5,500 | 5,830 | 5,480 | 5,620 | 773,000 |
| 2025/09/05 | 5,310 | 5,470 | 5,270 | 5,430 | 393,000 |
| 2025/09/04 | 4,950 | 5,370 | 4,950 | 5,320 | 680,500 |
| 2025/09/03 | 4,980 | 5,040 | 4,935 | 5,020 | 395,000 |
| 2025/09/02 | 5,050 | 5,090 | 4,960 | 4,985 | 366,600 |
| 2025/09/01 | 5,050 | 5,130 | 5,020 | 5,050 | 277,500 |
| 2025/08/29 | 4,985 | 5,160 | 4,945 | 5,140 | 570,000 |
| 2025/08/28 | 4,975 | 5,050 | 4,870 | 5,000 | 456,700 |
| 2025/08/27 | 4,980 | 5,020 | 4,900 | 4,950 | 510,700 |
| 2025/08/26 | 5,080 | 5,130 | 5,000 | 5,020 | 736,400 |
| 2025/08/25 | 5,210 | 5,210 | 5,080 | 5,080 | 459,100 |
| 2025/08/22 | 5,260 | 5,290 | 5,090 | 5,210 | 565,900 |
| 2025/08/21 | 5,200 | 5,260 | 5,170 | 5,250 | 314,400 |
| 2025/08/20 | 5,350 | 5,380 | 5,250 | 5,270 | 381,400 |
| 2025/08/19 | 5,420 | 5,450 | 5,320 | 5,350 | 308,400 |
| 2025/08/18 | 5,340 | 5,410 | 5,330 | 5,410 | 336,200 |
| 2025/08/15 | 5,300 | 5,390 | 5,210 | 5,390 | 501,000 |
| 2025/08/14 | 5,460 | 5,490 | 5,340 | 5,400 | 392,100 |
| 2025/08/13 | 5,430 | 5,450 | 5,260 | 5,450 | 454,000 |
| 2025/08/12 | 5,500 | 5,510 | 5,340 | 5,410 | 407,500 |
| 2025/08/08 | 5,400 | 5,440 | 5,340 | 5,400 | 295,900 |
| 2025/08/07 | 5,290 | 5,390 | 5,280 | 5,350 | 428,000 |
| 2025/08/06 | 5,100 | 5,270 | 5,060 | 5,260 | 435,500 |
| 2025/08/05 | 5,200 | 5,290 | 5,100 | 5,100 | 601,500 |
| 2025/08/04 | 5,250 | 5,290 | 5,140 | 5,140 | 624,100 |
| 2025/08/01 | 5,100 | 5,160 | 5,050 | 5,150 | 451,000 |
| 2025/07/31 | 4,985 | 5,060 | 4,925 | 5,040 | 484,900 |
| 2025/07/30 | 4,955 | 4,965 | 4,870 | 4,925 | 557,800 |
| 2025/07/29 | 4,780 | 4,890 | 4,750 | 4,885 | 609,800 |
| 2025/07/28 | 5,000 | 5,020 | 4,750 | 4,775 | 704,800 |
| 2025/07/25 | 4,830 | 5,020 | 4,815 | 4,980 | 745,400 |
| 2025/07/24 | 4,900 | 4,940 | 4,780 | 4,870 | 769,800 |
| 2025/07/23 | 4,800 | 4,965 | 4,795 | 4,900 | 1,255,600 |
| 2025/07/22 | 4,565 | 4,790 | 4,535 | 4,760 | 1,098,400 |
| 2025/07/18 | 4,430 | 4,580 | 4,420 | 4,560 | 820,200 |
| 2025/07/17 | 4,395 | 4,430 | 4,340 | 4,365 | 398,000 |
| 2025/07/16 | 4,370 | 4,385 | 4,280 | 4,355 | 453,200 |
| 2025/07/15 | 4,425 | 4,505 | 4,365 | 4,365 | 810,400 |
| 2025/07/14 | 4,425 | 4,460 | 4,325 | 4,360 | 808,400 |
| 2025/07/11 | 4,195 | 4,485 | 4,185 | 4,380 | 1,511,100 |
| 2025/07/10 | 4,150 | 4,185 | 3,920 | 4,180 | 1,355,000 |
| 2025/07/09 | 4,090 | 4,165 | 3,950 | 4,080 | 3,362,800 |
| 2025/07/08 | 3,605 | 3,645 | 3,585 | 3,605 | 451,200 |
| 2025/07/07 | 3,570 | 3,610 | 3,550 | 3,610 | 473,600 |
| 2025/07/04 | 3,580 | 3,635 | 3,545 | 3,580 | 332,100 |
| 2025/07/03 | 3,610 | 3,620 | 3,515 | 3,600 | 590,500 |
| 2025/07/02 | 3,550 | 3,705 | 3,535 | 3,645 | 559,700 |
| 2025/07/01 | 3,610 | 3,650 | 3,545 | 3,590 | 334,600 |
| 2025/06/30 | 3,620 | 3,705 | 3,585 | 3,605 | 472,000 |
| 2025/06/27 | 3,550 | 3,580 | 3,540 | 3,575 | 358,500 |
| 2025/06/26 | 3,500 | 3,575 | 3,475 | 3,555 | 406,000 |
| 2025/06/25 | 3,600 | 3,600 | 3,495 | 3,525 | 571,400 |
| 2025/06/24 | 3,655 | 3,720 | 3,610 | 3,625 | 347,000 |
| 2025/06/23 | 3,600 | 3,635 | 3,555 | 3,590 | 317,300 |
| 2025/06/20 | 3,715 | 3,725 | 3,645 | 3,660 | 579,400 |
| 2025/06/19 | 3,640 | 3,730 | 3,610 | 3,730 | 470,200 |
| 2025/06/18 | 3,565 | 3,665 | 3,565 | 3,605 | 416,600 |
| 2025/06/17 | 3,605 | 3,635 | 3,520 | 3,545 | 428,700 |
| 2025/06/16 | 3,615 | 3,625 | 3,525 | 3,575 | 413,800 |
| 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 |