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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,738 | 1,742 | 1,683 | 1,683 | 413,000 |
| 2024/07/25 | 1,717 | 1,762 | 1,707 | 1,740 | 603,400 |
| 2024/07/24 | 1,713 | 1,751 | 1,695 | 1,721 | 595,100 |
| 2024/07/23 | 1,685 | 1,729 | 1,685 | 1,715 | 285,000 |
| 2024/07/22 | 1,688 | 1,710 | 1,663 | 1,677 | 279,800 |
| 2024/07/19 | 1,698 | 1,706 | 1,671 | 1,687 | 451,500 |
| 2024/07/18 | 1,670 | 1,778 | 1,659 | 1,729 | 1,295,500 |
| 2024/07/17 | 1,631 | 1,639 | 1,613 | 1,626 | 424,800 |
| 2024/07/16 | 1,700 | 1,704 | 1,633 | 1,634 | 569,300 |
| 2024/07/12 | 1,680 | 1,723 | 1,668 | 1,697 | 563,400 |
| 2024/07/11 | 1,610 | 1,671 | 1,597 | 1,663 | 527,900 |
| 2024/07/10 | 1,645 | 1,645 | 1,599 | 1,610 | 569,300 |
| 2024/07/09 | 1,634 | 1,647 | 1,618 | 1,629 | 620,200 |
| 2024/07/08 | 1,672 | 1,672 | 1,614 | 1,624 | 629,600 |
| 2024/07/05 | 1,701 | 1,701 | 1,653 | 1,664 | 535,200 |
| 2024/07/04 | 1,717 | 1,725 | 1,699 | 1,704 | 340,300 |
| 2024/07/03 | 1,705 | 1,733 | 1,701 | 1,720 | 275,400 |
| 2024/07/02 | 1,732 | 1,747 | 1,681 | 1,722 | 699,400 |
| 2024/07/01 | 1,803 | 1,805 | 1,734 | 1,734 | 498,500 |
| 2024/06/28 | 1,830 | 1,830 | 1,806 | 1,813 | 140,200 |
| 2024/06/27 | 1,834 | 1,847 | 1,826 | 1,831 | 198,500 |
| 2024/06/26 | 1,815 | 1,845 | 1,815 | 1,824 | 168,300 |
| 2024/06/25 | 1,807 | 1,843 | 1,806 | 1,829 | 174,600 |
| 2024/06/24 | 1,786 | 1,795 | 1,777 | 1,790 | 164,300 |
| 2024/06/21 | 1,787 | 1,807 | 1,777 | 1,780 | 194,800 |
| 2024/06/20 | 1,768 | 1,796 | 1,768 | 1,786 | 153,300 |
| 2024/06/19 | 1,763 | 1,780 | 1,757 | 1,768 | 166,300 |
| 2024/06/18 | 1,792 | 1,794 | 1,750 | 1,764 | 178,700 |
| 2024/06/17 | 1,774 | 1,788 | 1,750 | 1,782 | 281,500 |
| 2024/06/14 | 1,740 | 1,784 | 1,725 | 1,775 | 287,500 |
| 2024/06/13 | 1,778 | 1,789 | 1,747 | 1,750 | 235,400 |
| 2024/06/12 | 1,807 | 1,816 | 1,753 | 1,759 | 479,900 |
| 2024/06/11 | 1,845 | 1,847 | 1,811 | 1,820 | 201,100 |
| 2024/06/10 | 1,822 | 1,844 | 1,817 | 1,843 | 158,500 |
| 2024/06/07 | 1,811 | 1,835 | 1,810 | 1,835 | 163,000 |
| 2024/06/06 | 1,836 | 1,849 | 1,804 | 1,816 | 190,000 |
| 2024/06/05 | 1,799 | 1,846 | 1,793 | 1,831 | 299,700 |
| 2024/06/04 | 1,787 | 1,790 | 1,756 | 1,788 | 480,000 |
| 2024/06/03 | 1,814 | 1,822 | 1,785 | 1,785 | 248,000 |
| 2024/05/31 | 1,794 | 1,815 | 1,786 | 1,814 | 421,900 |
| 2024/05/30 | 1,760 | 1,792 | 1,738 | 1,778 | 233,000 |
| 2024/05/29 | 1,797 | 1,803 | 1,768 | 1,773 | 252,100 |
| 2024/05/28 | 1,842 | 1,850 | 1,797 | 1,797 | 244,400 |
| 2024/05/27 | 1,826 | 1,853 | 1,819 | 1,842 | 264,600 |
| 2024/05/24 | 1,808 | 1,818 | 1,792 | 1,806 | 525,500 |
| 2024/05/23 | 1,830 | 1,840 | 1,809 | 1,818 | 322,000 |
| 2024/05/22 | 1,861 | 1,871 | 1,828 | 1,834 | 309,400 |
| 2024/05/21 | 1,860 | 1,878 | 1,852 | 1,859 | 251,600 |
| 2024/05/20 | 1,891 | 1,897 | 1,852 | 1,866 | 222,300 |
| 2024/05/17 | 1,851 | 1,901 | 1,851 | 1,890 | 352,400 |
| 2024/05/16 | 1,895 | 1,899 | 1,833 | 1,872 | 384,600 |
| 2024/05/15 | 1,855 | 1,867 | 1,846 | 1,858 | 267,100 |
| 2024/05/14 | 1,845 | 1,881 | 1,845 | 1,874 | 339,500 |
| 2024/05/13 | 1,822 | 1,833 | 1,802 | 1,817 | 364,900 |
| 2024/05/10 | 1,829 | 1,839 | 1,812 | 1,830 | 438,800 |
| 2024/05/09 | 1,841 | 1,848 | 1,803 | 1,813 | 367,100 |
| 2024/05/08 | 1,850 | 1,877 | 1,848 | 1,851 | 263,300 |
| 2024/05/07 | 1,844 | 1,887 | 1,839 | 1,854 | 475,700 |
| 2024/05/02 | 1,844 | 1,865 | 1,826 | 1,830 | 456,500 |
| 2024/05/01 | 1,900 | 1,902 | 1,842 | 1,842 | 362,800 |
| 2024/04/30 | 1,896 | 1,909 | 1,852 | 1,900 | 496,100 |
| 2024/04/26 | 1,861 | 1,908 | 1,850 | 1,900 | 396,700 |
| 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 |