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
2004/12/30 2,240 2,285 2,240 2,260 10,800
2004/12/29 2,185 2,300 2,185 2,235 16,900
2004/12/28 2,155 2,200 2,155 2,185 3,700
2004/12/27 2,110 2,160 2,080 2,150 13,100
2004/12/24 2,100 2,100 2,035 2,100 16,200
2004/12/22 2,010 2,070 2,010 2,070 11,400
2004/12/21 2,015 2,030 2,000 2,015 20,900
2004/12/20 2,010 2,040 2,010 2,015 9,400
2004/12/17 2,025 2,050 2,010 2,050 9,100
2004/12/16 2,000 2,040 1,990 2,025 21,200
2004/12/15 2,040 2,040 1,990 2,000 25,200
2004/12/14 1,985 2,060 1,985 2,040 15,100
2004/12/13 2,150 2,150 2,105 2,105 17,900
2004/12/10 2,140 2,180 2,110 2,180 24,900
2004/12/09 2,140 2,150 2,120 2,140 4,700
2004/12/08 2,110 2,190 2,110 2,160 14,700
2004/12/07 2,105 2,130 2,105 2,105 23,600
2004/12/06 2,100 2,150 2,095 2,150 22,200
2004/12/03 2,185 2,185 2,100 2,175 16,200
2004/12/02 2,185 2,190 2,080 2,190 16,400
2004/12/01 2,190 2,190 2,190 2,190 400
2004/11/30 2,160 2,200 2,120 2,190 8,500
2004/11/29 2,110 2,170 2,110 2,160 2,800
2004/11/26 2,200 2,210 2,190 2,190 22,600
2004/11/25 2,250 2,260 2,235 2,250 43,300
2004/11/24 2,250 2,300 2,250 2,255 19,200
2004/11/22 2,250 2,280 2,245 2,255 22,100
2004/11/19 2,250 2,270 2,235 2,260 20,300
2004/11/18 2,250 2,270 2,240 2,270 8,500
2004/11/17 2,300 2,330 2,255 2,270 11,800
2004/11/16 2,240 2,300 2,240 2,300 8,700
2004/11/15 2,200 2,230 2,200 2,220 6,500
2004/11/12 2,215 2,220 2,110 2,200 32,600
2004/11/11 2,250 2,260 2,215 2,230 18,100
2004/11/10 2,300 2,300 2,260 2,290 17,000
2004/11/09 2,210 2,330 2,200 2,300 15,800
2004/11/08 2,140 2,230 2,140 2,205 18,300
2004/11/05 2,050 2,120 2,050 2,095 21,800
2004/11/04 2,040 2,130 2,040 2,060 19,100
2004/11/02 1,960 1,987 1,960 1,982 25,500
2004/11/01 1,900 1,980 1,900 1,950 42,700
2004/10/29 1,875 1,902 1,875 1,902 29,500
2004/10/28 1,880 1,880 1,730 1,785 123,000
2004/10/27 1,930 1,932 1,867 1,871 134,600
2004/10/26 1,960 1,960 1,911 1,920 100,800
2004/10/25 1,950 1,999 1,921 1,959 46,300
2004/10/22 2,010 2,010 1,861 1,970 38,900
2004/10/21 2,100 2,110 2,020 2,020 24,300
2004/10/20 2,180 2,180 2,120 2,120 24,700
2004/10/19 2,180 2,200 2,180 2,195 27,800
2004/10/18 2,220 2,220 2,170 2,180 24,100
2004/10/15 2,100 2,155 2,080 2,140 40,900
2004/10/14 2,190 2,210 2,120 2,190 19,500
2004/10/13 2,360 2,360 2,160 2,310 36,400
2004/10/12 2,430 2,430 2,385 2,400 56,100
2004/10/08 2,410 2,430 2,405 2,430 20,000
2004/10/07 2,400 2,415 2,380 2,405 80,300
2004/10/06 2,390 2,435 2,360 2,405 227,600
2004/10/05 2,735 2,760 2,650 2,750 11,200
2004/10/04 2,760 2,800 2,750 2,760 9,300
2004/10/01 2,740 2,800 2,660 2,790 9,400
2004/09/30 2,650 2,760 2,600 2,750 13,000
2004/09/29 2,700 2,710 2,570 2,685 12,000
2004/09/28 2,600 2,620 2,550 2,615 5,800
2004/09/27 2,500 2,580 2,500 2,580 10,900
2004/09/24 2,580 2,580 2,505 2,515 8,700
2004/09/22 2,570 2,600 2,510 2,590 26,500
2004/09/21 2,665 2,700 2,570 2,650 32,500
2004/09/17 2,620 2,700 2,580 2,700 44,700
2004/09/16 2,800 2,810 2,600 2,750 52,600
2004/09/15 2,980 2,980 2,900 2,940 36,600
2004/09/14 3,160 3,170 2,990 3,000 19,800
2004/09/13 3,020 3,110 3,020 3,110 12,700
2004/09/10 2,940 2,980 2,920 2,960 86,100
2004/09/09 3,310 3,320 3,080 3,080 48,400
2004/09/08 3,240 3,300 3,210 3,290 45,800
2004/09/07 3,060 3,200 3,030 3,170 49,000
2004/09/06 2,980 3,070 2,955 3,020 25,700
2004/09/03 2,940 2,990 2,935 2,940 19,000
2004/09/02 2,915 2,930 2,900 2,930 22,600
2004/09/01 2,885 2,890 2,875 2,890 12,000
2004/08/31 2,870 2,885 2,870 2,870 24,500
2004/08/30 2,850 2,890 2,815 2,870 36,700
2004/08/27 2,770 2,795 2,760 2,795 19,400
2004/08/26 2,780 2,795 2,750 2,760 18,400
2004/08/25 2,795 2,795 2,740 2,750 35,200
2004/08/24 2,750 2,820 2,750 2,775 41,300
2004/08/23 2,710 2,730 2,640 2,720 33,300
2004/08/20 2,605 2,665 2,600 2,600 61,800
2004/08/19 2,515 2,700 2,460 2,570 89,000
2004/08/18 2,705 2,755 2,460 2,475 134,200
2004/08/17 2,710 2,735 2,620 2,665 91,100
2004/08/16 2,915 2,930 2,560 2,590 141,900
2004/08/13 3,240 3,240 2,920 2,950 76,600
2004/08/12 3,230 3,310 3,210 3,240 13,100
2004/08/11 3,290 3,330 3,210 3,220 12,100
2004/08/10 3,220 3,310 3,170 3,240 19,800
2004/08/09 3,300 3,330 3,220 3,230 13,900
2004/08/06 3,250 3,360 3,220 3,300 20,500
2004/08/05 3,200 3,300 3,160 3,300 4,100
2004/08/04 3,330 3,330 3,200 3,290 20,500
2004/08/03 3,360 3,360 3,310 3,330 8,100
2004/08/02 3,470 3,470 3,330 3,350 5,500
2004/07/30 3,420 3,420 3,370 3,420 2,900
2004/07/29 3,330 3,380 3,330 3,380 17,300
2004/07/28 3,390 3,470 3,360 3,380 9,000
2004/07/27 3,500 3,510 3,290 3,400 20,300
2004/07/26 3,740 3,740 3,480 3,500 21,800
2004/07/23 3,610 3,770 3,610 3,730 29,100
2004/07/22 3,530 3,590 3,430 3,580 40,300
2004/07/21 3,500 3,560 3,480 3,550 31,400
2004/07/20 3,520 3,520 3,360 3,450 31,000
2004/07/16 3,350 3,510 3,270 3,500 40,000
2004/07/15 3,650 3,650 3,450 3,450 77,600
2004/07/14 3,800 3,810 3,690 3,700 36,900
2004/07/13 3,950 3,950 3,580 3,660 157,400
2004/07/12 3,990 3,990 3,890 3,900 41,900
2004/07/09 3,970 3,970 3,900 3,940 65,300
2004/07/08 4,140 4,140 4,010 4,010 28,100
2004/07/07 4,110 4,160 4,070 4,140 35,400
2004/07/06 4,260 4,270 4,220 4,260 73,300
2004/07/05 4,050 4,280 4,050 4,180 48,100
2004/07/02 4,030 4,030 3,960 4,020 75,100
2004/07/01 4,040 4,050 4,010 4,030 40,200
2004/06/30 4,090 4,120 3,990 3,990 62,100
2004/06/29 4,090 4,120 4,050 4,060 57,800
2004/06/28 4,020 4,090 4,010 4,020 47,000
2004/06/25 4,010 4,010 3,950 3,980 24,800
2004/06/24 4,090 4,100 3,930 3,960 41,000
2004/06/23 4,250 4,350 4,040 4,140 45,600
2004/06/22 4,550 4,550 4,270 4,350 48,300
2004/06/21 4,720 4,720 4,510 4,580 18,300
2004/06/18 4,780 4,800 4,750 4,790 3,100
2004/06/17 4,830 4,840 4,800 4,840 3,300
2004/06/16 4,900 4,900 4,850 4,860 1,700
2004/06/15 4,890 4,900 4,850 4,890 10,300
2004/06/14 4,900 4,900 4,790 4,790 2,500
2004/06/11 4,950 4,960 4,900 4,900 2,800
2004/06/10 4,970 4,990 4,920 4,960 8,600
2004/06/09 4,950 4,950 4,900 4,920 5,300
2004/06/08 4,820 4,840 4,750 4,800 3,000
2004/06/07 4,710 4,770 4,690 4,730 11,100
2004/06/04 4,990 4,990 4,890 4,910 2,800
2004/06/03 5,090 5,100 4,950 4,990 12,700
2004/06/02 5,200 5,290 5,200 5,200 5,600
2004/06/01 5,200 5,210 5,090 5,100 3,200
2004/05/31 5,150 5,400 5,070 5,300 25,500
2004/05/28 5,000 5,020 4,990 5,010 10,700
2004/05/27 5,010 5,150 5,000 5,050 3,600
2004/05/26 5,300 5,300 5,150 5,220 4,100
2004/05/25 5,030 5,200 5,020 5,100 7,400
2004/05/24 5,000 5,030 4,920 4,990 4,900
2004/05/21 4,660 5,000 4,660 4,920 18,300
2004/05/20 4,510 4,580 4,510 4,560 10,700
2004/05/19 4,450 4,670 4,450 4,500 8,900
2004/05/18 4,490 4,490 4,240 4,270 13,500
2004/05/17 4,990 4,990 4,450 4,510 18,000
2004/05/14 5,100 5,170 5,000 5,000 21,700
2004/05/13 5,140 5,150 5,120 5,150 11,900
2004/05/12 5,200 5,250 5,150 5,160 1,600
2004/05/11 5,000 5,200 5,000 5,200 5,700
2004/05/10 5,370 5,380 5,250 5,380 5,700
2004/05/07 5,510 5,510 5,320 5,400 6,800
2004/05/06 5,770 5,780 5,460 5,600 7,800
2004/04/30 5,800 5,810 5,770 5,790 9,400
2004/04/28 5,850 5,850 5,680 5,810 6,500
2004/04/27 5,810 5,900 5,810 5,850 9,900
2004/04/26 5,750 5,920 5,750 5,780 6,600
2004/04/23 6,000 6,250 5,910 6,250 64,400
2004/04/22 5,960 6,250 5,780 6,200 39,700
2004/04/21 5,700 5,870 5,700 5,840 18,600
2004/04/20 5,260 5,610 5,260 5,600 12,100
2004/04/19 5,600 5,600 5,100 5,230 31,000
2004/04/16 6,000 6,000 5,520 5,560 60,000
2004/04/15 6,410 6,750 6,200 6,490 15,100
2004/04/14 6,220 6,300 6,160 6,300 7,500
2004/04/13 6,290 6,500 6,200 6,420 13,600
2004/04/12 6,020 6,300 6,020 6,300 9,000
2004/04/09 6,310 6,310 6,200 6,210 14,800
2004/04/08 5,860 6,500 5,860 6,330 24,400
2004/04/07 5,900 5,930 5,750 5,760 14,100
2004/04/06 5,850 6,650 5,800 6,500 15,700
2004/04/05 5,350 5,700 5,350 5,650 9,700
2004/04/02 5,300 5,450 5,200 5,400 23,900
2004/04/01 5,420 5,490 5,350 5,350 11,400
2004/03/31 5,100 5,390 5,100 5,390 19,000
2004/03/30 4,910 5,110 4,910 5,100 9,800
2004/03/29 4,830 4,880 4,740 4,880 11,200
2004/03/26 4,810 4,900 4,810 4,850 8,800
2004/03/25 5,000 5,000 4,950 4,950 9,100
2004/03/24 4,850 4,900 4,710 4,890 12,600
2004/03/23 4,890 4,940 4,800 4,890 8,600
2004/03/22 5,000 5,000 4,950 4,960 25,900
2004/03/19 5,000 5,050 4,970 5,030 17,100
2004/03/18 5,000 5,100 5,000 5,030 13,100
2004/03/17 5,050 5,050 5,000 5,000 19,900
2004/03/16 5,000 5,120 4,960 5,000 18,300
2004/03/15 4,960 5,020 4,900 5,000 25,800
2004/03/12 4,900 4,900 4,790 4,880 41,000
2004/03/11 4,620 4,840 4,620 4,840 20,300
2004/03/10 4,600 4,650 4,420 4,600 12,800
2004/03/09 4,500 4,650 4,480 4,600 14,700
2004/03/08 4,900 4,900 4,670 4,700 53,900
2004/03/05 4,550 4,950 4,550 4,950 227,400
2004/03/04 4,210 4,550 4,190 4,450 113,800
2004/03/03 4,150 4,260 4,120 4,210 45,100
2004/03/02 4,100 4,130 4,100 4,100 13,400
2004/03/01 3,900 4,090 3,850 4,090 14,800
2004/02/27 4,000 4,090 3,980 4,000 14,800
2004/02/26 3,960 4,000 3,800 3,950 15,800
2004/02/25 4,000 4,020 3,950 3,990 8,900
2004/02/24 4,000 4,030 4,000 4,000 9,800
2004/02/23 4,030 4,060 4,000 4,010 20,800
2004/02/20 4,100 4,100 4,040 4,050 10,700
2004/02/19 4,150 4,150 4,040 4,070 17,600
2004/02/18 4,110 4,160 4,110 4,160 20,000
2004/02/17 4,150 4,150 4,030 4,100 17,600
2004/02/16 4,120 4,170 4,060 4,150 47,700
2004/02/13 4,110 4,170 4,000 4,150 26,700

このページの先頭へ