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 |
---|---|---|---|---|---|
2011/12/30 | 3,005 | 3,065 | 2,984 | 2,984 | 750 |
2011/12/29 | 2,952 | 3,040 | 2,951 | 3,000 | 1,250 |
2011/12/28 | 2,965 | 2,991 | 2,952 | 2,966 | 2,850 |
2011/12/27 | 2,961 | 2,981 | 2,961 | 2,964 | 2,200 |
2011/12/26 | 2,945 | 3,040 | 2,945 | 2,961 | 6,000 |
2011/12/22 | 2,949 | 3,015 | 2,930 | 3,015 | 11,100 |
2011/12/21 | 2,956 | 2,971 | 2,950 | 2,950 | 5,500 |
2011/12/20 | 2,925 | 2,969 | 2,924 | 2,960 | 6,000 |
2011/12/19 | 3,005 | 3,010 | 2,900 | 2,950 | 8,450 |
2011/12/16 | 3,095 | 3,145 | 3,020 | 3,040 | 5,400 |
2011/12/15 | 3,150 | 3,150 | 3,060 | 3,095 | 2,700 |
2011/12/14 | 3,120 | 3,145 | 3,105 | 3,110 | 10,050 |
2011/12/13 | 3,010 | 3,075 | 2,992 | 3,050 | 3,800 |
2011/12/12 | 3,100 | 3,115 | 3,070 | 3,075 | 3,350 |
2011/12/09 | 3,040 | 3,150 | 2,950 | 3,050 | 31,850 |
2011/12/08 | 2,932 | 3,010 | 2,903 | 2,998 | 14,450 |
2011/12/07 | 2,900 | 2,950 | 2,900 | 2,932 | 4,950 |
2011/12/06 | 2,954 | 2,955 | 2,900 | 2,900 | 8,400 |
2011/12/05 | 3,005 | 3,005 | 2,990 | 2,996 | 6,300 |
2011/12/02 | 3,000 | 3,015 | 2,950 | 2,993 | 6,700 |
2011/12/01 | 3,000 | 3,005 | 2,982 | 2,994 | 4,750 |
2011/11/30 | 2,997 | 2,997 | 2,943 | 2,984 | 12,150 |
2011/11/29 | 2,950 | 2,998 | 2,900 | 2,998 | 5,250 |
2011/11/28 | 2,900 | 2,915 | 2,899 | 2,900 | 4,950 |
2011/11/25 | 2,900 | 2,932 | 2,871 | 2,901 | 4,900 |
2011/11/24 | 2,902 | 2,914 | 2,900 | 2,900 | 10,850 |
2011/11/22 | 2,910 | 2,961 | 2,910 | 2,942 | 4,600 |
2011/11/21 | 2,990 | 2,990 | 2,950 | 2,952 | 3,800 |
2011/11/18 | 2,957 | 2,962 | 2,940 | 2,962 | 9,400 |
2011/11/17 | 2,940 | 2,972 | 2,938 | 2,957 | 8,750 |
2011/11/16 | 2,985 | 2,990 | 2,956 | 2,972 | 2,300 |
2011/11/15 | 3,025 | 3,035 | 3,000 | 3,025 | 3,950 |
2011/11/14 | 3,040 | 3,045 | 2,998 | 2,999 | 11,200 |
2011/11/11 | 2,960 | 2,976 | 2,940 | 2,958 | 8,300 |
2011/11/10 | 2,998 | 2,998 | 2,932 | 2,960 | 6,550 |
2011/11/09 | 2,974 | 3,000 | 2,961 | 2,985 | 11,900 |
2011/11/08 | 2,965 | 3,030 | 2,950 | 2,973 | 25,600 |
2011/11/07 | 2,935 | 2,946 | 2,910 | 2,929 | 10,300 |
2011/11/04 | 2,955 | 2,955 | 2,907 | 2,911 | 6,200 |
2011/11/02 | 2,946 | 2,950 | 2,927 | 2,944 | 33,250 |
2011/11/01 | 2,900 | 2,959 | 2,900 | 2,950 | 11,250 |
2011/10/31 | 2,945 | 2,955 | 2,880 | 2,880 | 26,500 |
2011/10/28 | 2,923 | 2,979 | 2,879 | 2,879 | 7,600 |
2011/10/27 | 2,956 | 2,957 | 2,840 | 2,922 | 14,500 |
2011/10/26 | 2,979 | 2,979 | 2,900 | 2,915 | 13,200 |
2011/10/25 | 2,940 | 3,050 | 2,902 | 2,988 | 20,950 |
2011/10/24 | 2,785 | 2,900 | 2,785 | 2,867 | 8,300 |
2011/10/21 | 2,741 | 2,779 | 2,741 | 2,774 | 3,650 |
2011/10/20 | 2,731 | 2,750 | 2,730 | 2,741 | 6,100 |
2011/10/19 | 2,726 | 2,726 | 2,700 | 2,714 | 2,400 |
2011/10/18 | 2,715 | 2,715 | 2,700 | 2,700 | 2,000 |
2011/10/17 | 2,718 | 2,735 | 2,705 | 2,715 | 2,250 |
2011/10/14 | 2,667 | 2,747 | 2,655 | 2,715 | 6,500 |
2011/10/13 | 2,715 | 2,750 | 2,620 | 2,708 | 8,950 |
2011/10/12 | 2,655 | 2,675 | 2,620 | 2,665 | 4,900 |
2011/10/11 | 2,650 | 2,697 | 2,650 | 2,686 | 4,150 |
2011/10/07 | 2,626 | 2,655 | 2,620 | 2,645 | 2,750 |
2011/10/06 | 2,570 | 2,628 | 2,570 | 2,626 | 3,350 |
2011/10/05 | 2,600 | 2,713 | 2,588 | 2,588 | 4,300 |
2011/10/04 | 2,685 | 2,685 | 2,599 | 2,604 | 4,300 |
2011/10/03 | 2,651 | 2,729 | 2,651 | 2,685 | 3,950 |
2011/09/30 | 2,740 | 2,750 | 2,700 | 2,738 | 12,900 |
2011/09/29 | 2,662 | 2,716 | 2,600 | 2,708 | 16,000 |
2011/09/28 | 2,564 | 2,650 | 2,564 | 2,650 | 7,450 |
2011/09/27 | 2,580 | 2,580 | 2,510 | 2,564 | 4,650 |
2011/09/26 | 2,510 | 2,538 | 2,510 | 2,510 | 9,850 |
2011/09/22 | 2,530 | 2,557 | 2,469 | 2,554 | 12,800 |
2011/09/21 | 2,567 | 2,617 | 2,557 | 2,557 | 2,850 |
2011/09/20 | 2,659 | 2,669 | 2,550 | 2,550 | 4,450 |
2011/09/16 | 2,523 | 2,630 | 2,523 | 2,630 | 7,600 |
2011/09/15 | 2,551 | 2,551 | 2,502 | 2,522 | 2,450 |
2011/09/14 | 2,560 | 2,560 | 2,500 | 2,501 | 7,950 |
2011/09/13 | 2,521 | 2,550 | 2,521 | 2,526 | 3,100 |
2011/09/12 | 2,606 | 2,609 | 2,530 | 2,533 | 3,000 |
2011/09/09 | 2,640 | 2,645 | 2,576 | 2,635 | 8,800 |
2011/09/08 | 2,577 | 2,629 | 2,537 | 2,626 | 3,850 |
2011/09/07 | 2,585 | 2,588 | 2,517 | 2,576 | 6,950 |
2011/09/06 | 2,539 | 2,581 | 2,508 | 2,552 | 6,300 |
2011/09/05 | 2,596 | 2,635 | 2,507 | 2,539 | 6,050 |
2011/09/02 | 2,540 | 2,636 | 2,530 | 2,636 | 14,450 |
2011/09/01 | 2,577 | 2,589 | 2,539 | 2,553 | 2,750 |
2011/08/31 | 2,620 | 2,631 | 2,526 | 2,527 | 15,450 |
2011/08/30 | 2,501 | 2,600 | 2,470 | 2,600 | 11,200 |
2011/08/29 | 2,410 | 2,462 | 2,401 | 2,451 | 13,350 |
2011/08/26 | 2,433 | 2,433 | 2,400 | 2,404 | 6,850 |
2011/08/25 | 2,460 | 2,484 | 2,410 | 2,433 | 15,250 |
2011/08/24 | 2,451 | 2,456 | 2,402 | 2,410 | 10,400 |
2011/08/23 | 2,452 | 2,530 | 2,423 | 2,450 | 12,650 |
2011/08/22 | 2,466 | 2,502 | 2,448 | 2,450 | 11,900 |
2011/08/19 | 2,497 | 2,531 | 2,496 | 2,502 | 9,500 |
2011/08/18 | 2,576 | 2,576 | 2,542 | 2,547 | 5,650 |
2011/08/17 | 2,598 | 2,616 | 2,550 | 2,600 | 6,950 |
2011/08/16 | 2,589 | 2,589 | 2,549 | 2,578 | 4,700 |
2011/08/15 | 2,580 | 2,595 | 2,530 | 2,560 | 4,800 |
2011/08/12 | 2,551 | 2,552 | 2,505 | 2,515 | 6,850 |
2011/08/11 | 2,500 | 2,550 | 2,479 | 2,548 | 4,500 |
2011/08/10 | 2,554 | 2,604 | 2,503 | 2,510 | 5,750 |
2011/08/09 | 2,540 | 2,550 | 2,500 | 2,532 | 12,800 |
2011/08/08 | 2,580 | 2,618 | 2,580 | 2,600 | 8,100 |
2011/08/05 | 2,570 | 2,608 | 2,528 | 2,606 | 17,500 |
2011/08/04 | 2,612 | 2,647 | 2,601 | 2,610 | 4,250 |
2011/08/03 | 2,690 | 2,690 | 2,623 | 2,625 | 7,150 |
2011/08/02 | 2,685 | 2,750 | 2,675 | 2,695 | 8,700 |
2011/08/01 | 2,645 | 2,760 | 2,645 | 2,735 | 16,650 |
2011/07/29 | 2,671 | 2,740 | 2,650 | 2,668 | 16,350 |
2011/07/28 | 2,696 | 2,696 | 2,620 | 2,670 | 9,650 |
2011/07/27 | 2,730 | 2,740 | 2,686 | 2,738 | 7,150 |
2011/07/26 | 2,696 | 2,746 | 2,660 | 2,737 | 7,350 |
2011/07/25 | 2,695 | 2,712 | 2,652 | 2,695 | 8,500 |
2011/07/22 | 2,526 | 2,729 | 2,526 | 2,678 | 21,850 |
2011/07/21 | 2,595 | 2,595 | 2,500 | 2,523 | 17,550 |
2011/07/20 | 2,665 | 2,665 | 2,581 | 2,595 | 9,750 |
2011/07/19 | 2,683 | 2,683 | 2,644 | 2,665 | 4,650 |
2011/07/15 | 2,714 | 2,714 | 2,639 | 2,683 | 13,400 |
2011/07/14 | 2,678 | 2,778 | 2,676 | 2,714 | 16,900 |
2011/07/13 | 2,632 | 2,777 | 2,632 | 2,708 | 21,500 |
2011/07/12 | 2,665 | 2,684 | 2,660 | 2,682 | 5,000 |
2011/07/11 | 2,650 | 2,682 | 2,650 | 2,682 | 4,350 |
2011/07/08 | 2,635 | 2,677 | 2,632 | 2,658 | 17,150 |
2011/07/07 | 2,620 | 2,676 | 2,598 | 2,632 | 19,900 |
2011/07/06 | 2,560 | 2,617 | 2,551 | 2,617 | 6,150 |
2011/07/05 | 2,590 | 2,634 | 2,571 | 2,571 | 11,800 |
2011/07/04 | 2,596 | 2,650 | 2,580 | 2,624 | 16,000 |
2011/07/01 | 2,680 | 2,681 | 2,540 | 2,570 | 15,600 |
2011/06/30 | 2,680 | 2,683 | 2,651 | 2,675 | 13,800 |
2011/06/29 | 2,650 | 2,689 | 2,630 | 2,630 | 21,950 |
2011/06/28 | 2,584 | 2,598 | 2,566 | 2,597 | 8,650 |
2011/06/27 | 2,527 | 2,560 | 2,520 | 2,542 | 8,700 |
2011/06/24 | 2,570 | 2,570 | 2,490 | 2,499 | 6,000 |
2011/06/23 | 2,511 | 2,548 | 2,492 | 2,522 | 10,800 |
2011/06/22 | 2,472 | 2,598 | 2,472 | 2,509 | 16,350 |
2011/06/21 | 2,370 | 2,459 | 2,368 | 2,440 | 12,500 |
2011/06/20 | 2,295 | 2,342 | 2,295 | 2,333 | 11,700 |
2011/06/17 | 2,295 | 2,309 | 2,280 | 2,280 | 11,650 |
2011/06/16 | 2,290 | 2,294 | 2,275 | 2,275 | 6,750 |
2011/06/15 | 2,310 | 2,320 | 2,280 | 2,280 | 7,800 |
2011/06/14 | 2,330 | 2,375 | 2,300 | 2,300 | 12,100 |
2011/06/13 | 2,380 | 2,397 | 2,363 | 2,378 | 11,550 |
2011/06/10 | 2,441 | 2,453 | 2,441 | 2,445 | 10,400 |
2011/06/09 | 2,453 | 2,453 | 2,446 | 2,452 | 4,600 |
2011/06/08 | 2,458 | 2,467 | 2,450 | 2,453 | 10,250 |
2011/06/07 | 2,460 | 2,463 | 2,422 | 2,458 | 7,250 |
2011/06/06 | 2,458 | 2,472 | 2,441 | 2,460 | 7,350 |
2011/06/03 | 2,472 | 2,500 | 2,472 | 2,475 | 7,600 |
2011/06/02 | 2,464 | 2,508 | 2,464 | 2,471 | 3,950 |
2011/06/01 | 2,481 | 2,485 | 2,468 | 2,475 | 9,350 |
2011/05/31 | 2,475 | 2,520 | 2,465 | 2,479 | 16,350 |
2011/05/30 | 2,495 | 2,534 | 2,451 | 2,475 | 5,550 |
2011/05/27 | 2,495 | 2,525 | 2,486 | 2,487 | 3,650 |
2011/05/26 | 2,551 | 2,551 | 2,498 | 2,505 | 4,350 |
2011/05/25 | 2,550 | 2,600 | 2,500 | 2,501 | 5,200 |
2011/05/24 | 2,570 | 2,596 | 2,563 | 2,568 | 4,950 |
2011/05/23 | 2,602 | 2,602 | 2,562 | 2,589 | 6,200 |
2011/05/20 | 2,669 | 2,669 | 2,602 | 2,603 | 3,300 |
2011/05/19 | 2,666 | 2,666 | 2,599 | 2,621 | 10,950 |
2011/05/18 | 2,657 | 2,717 | 2,631 | 2,666 | 9,800 |
2011/05/17 | 2,743 | 2,743 | 2,613 | 2,681 | 12,450 |
2011/05/16 | 2,650 | 2,736 | 2,638 | 2,717 | 25,650 |
2011/05/13 | 2,627 | 2,668 | 2,602 | 2,656 | 16,700 |
2011/05/12 | 2,598 | 2,610 | 2,543 | 2,602 | 13,450 |
2011/05/11 | 2,602 | 2,603 | 2,576 | 2,576 | 6,650 |
2011/05/10 | 2,563 | 2,586 | 2,525 | 2,576 | 10,600 |
2011/05/09 | 2,541 | 2,583 | 2,521 | 2,565 | 12,250 |
2011/05/06 | 2,531 | 2,531 | 2,506 | 2,515 | 4,750 |
2011/05/02 | 2,526 | 2,568 | 2,526 | 2,531 | 4,450 |
2011/04/28 | 2,533 | 2,612 | 2,500 | 2,525 | 16,450 |
2011/04/27 | 2,498 | 2,543 | 2,495 | 2,533 | 13,850 |
2011/04/26 | 2,524 | 2,524 | 2,453 | 2,467 | 9,100 |
2011/04/25 | 2,479 | 2,484 | 2,471 | 2,478 | 4,100 |
2011/04/22 | 2,454 | 2,555 | 2,454 | 2,478 | 23,950 |
2011/04/21 | 2,499 | 2,500 | 2,442 | 2,454 | 19,200 |
2011/04/20 | 2,544 | 2,594 | 2,497 | 2,501 | 15,350 |
2011/04/19 | 2,550 | 2,640 | 2,511 | 2,550 | 11,150 |
2011/04/18 | 2,581 | 2,587 | 2,528 | 2,580 | 9,250 |
2011/04/15 | 2,650 | 2,670 | 2,580 | 2,580 | 11,200 |
2011/04/14 | 2,694 | 2,694 | 2,614 | 2,624 | 22,600 |
2011/04/13 | 2,550 | 2,699 | 2,550 | 2,655 | 45,650 |
2011/04/12 | 2,371 | 2,420 | 2,369 | 2,404 | 10,400 |
2011/04/11 | 2,405 | 2,441 | 2,369 | 2,420 | 12,350 |
2011/04/08 | 2,250 | 2,361 | 2,245 | 2,355 | 11,700 |
2011/04/07 | 2,344 | 2,344 | 2,236 | 2,260 | 18,950 |
2011/04/06 | 2,377 | 2,410 | 2,292 | 2,294 | 21,950 |
2011/04/05 | 2,449 | 2,449 | 2,302 | 2,377 | 28,700 |
2011/04/04 | 2,550 | 2,570 | 2,482 | 2,484 | 17,550 |
2011/04/01 | 2,501 | 2,529 | 2,500 | 2,500 | 13,200 |
2011/03/31 | 2,431 | 2,480 | 2,420 | 2,480 | 17,900 |
2011/03/30 | 2,300 | 2,405 | 2,297 | 2,405 | 13,500 |
2011/03/29 | 2,305 | 2,378 | 2,270 | 2,290 | 23,550 |
2011/03/28 | 2,270 | 2,350 | 2,270 | 2,298 | 19,900 |
2011/03/25 | 2,351 | 2,384 | 2,223 | 2,266 | 67,650 |
2011/03/24 | 2,435 | 2,435 | 2,307 | 2,351 | 40,600 |
2011/03/23 | 2,535 | 2,541 | 2,438 | 2,464 | 21,800 |
2011/03/22 | 2,560 | 2,619 | 2,525 | 2,535 | 22,300 |
2011/03/18 | 2,405 | 2,594 | 2,405 | 2,478 | 24,000 |
2011/03/17 | 2,237 | 2,459 | 2,149 | 2,381 | 37,450 |
2011/03/16 | 2,160 | 2,478 | 2,072 | 2,337 | 42,850 |
2011/03/15 | 2,500 | 2,500 | 2,060 | 2,160 | 42,100 |
2011/03/14 | 2,600 | 2,651 | 2,419 | 2,560 | 34,200 |
2011/03/11 | 2,923 | 2,966 | 2,852 | 2,860 | 20,550 |
2011/03/10 | 3,010 | 3,025 | 2,920 | 2,924 | 12,750 |
2011/03/09 | 3,040 | 3,070 | 3,010 | 3,010 | 5,450 |
2011/03/08 | 3,085 | 3,100 | 3,030 | 3,030 | 7,200 |
2011/03/07 | 3,120 | 3,140 | 3,085 | 3,115 | 10,500 |
2011/03/04 | 3,100 | 3,180 | 3,085 | 3,100 | 14,650 |
2011/03/03 | 3,135 | 3,165 | 3,095 | 3,100 | 8,250 |
2011/03/02 | 3,210 | 3,210 | 3,130 | 3,130 | 14,550 |
2011/03/01 | 3,230 | 3,270 | 3,205 | 3,250 | 14,750 |
2011/02/28 | 3,050 | 3,240 | 3,030 | 3,230 | 23,400 |
2011/02/25 | 2,922 | 3,015 | 2,912 | 2,996 | 32,500 |
2011/02/24 | 3,070 | 3,080 | 2,960 | 2,972 | 23,100 |
2011/02/23 | 3,160 | 3,215 | 3,135 | 3,155 | 11,000 |
2011/02/22 | 3,225 | 3,250 | 3,225 | 3,230 | 7,500 |
2011/02/21 | 3,210 | 3,250 | 3,205 | 3,230 | 6,100 |
2011/02/18 | 3,180 | 3,220 | 3,140 | 3,210 | 15,600 |
2011/02/17 | 3,135 | 3,165 | 3,105 | 3,160 | 15,800 |
2011/02/16 | 3,210 | 3,230 | 3,145 | 3,160 | 18,900 |
2011/02/15 | 3,200 | 3,230 | 3,195 | 3,210 | 8,300 |
2011/02/14 | 3,195 | 3,225 | 3,145 | 3,215 | 13,100 |
2011/02/10 | 3,225 | 3,240 | 3,180 | 3,205 | 20,650 |
2011/02/09 | 3,250 | 3,300 | 3,170 | 3,235 | 20,250 |
2011/02/08 | 3,160 | 3,245 | 3,130 | 3,240 | 22,950 |
2011/02/07 | 3,145 | 3,145 | 3,105 | 3,140 | 8,750 |
2011/02/04 | 3,035 | 3,130 | 3,025 | 3,105 | 24,300 |
2011/02/03 | 2,900 | 3,035 | 2,890 | 3,035 | 27,100 |
2011/02/02 | 2,821 | 2,900 | 2,820 | 2,881 | 44,050 |
2011/02/01 | 2,897 | 2,897 | 2,804 | 2,825 | 36,750 |
2011/01/31 | 2,886 | 2,949 | 2,852 | 2,858 | 36,100 |
2011/01/28 | 3,050 | 3,050 | 2,921 | 2,946 | 24,500 |
2011/01/27 | 3,110 | 3,140 | 2,981 | 3,015 | 23,250 |
2011/01/26 | 3,065 | 3,105 | 3,060 | 3,085 | 13,100 |
2011/01/25 | 3,160 | 3,160 | 3,000 | 3,120 | 20,750 |
2011/01/24 | 3,040 | 3,170 | 3,025 | 3,155 | 25,650 |
2011/01/21 | 3,210 | 3,305 | 3,040 | 3,060 | 34,400 |
2011/01/20 | 3,295 | 3,420 | 3,200 | 3,225 | 40,250 |
2011/01/19 | 3,200 | 3,290 | 3,170 | 3,265 | 33,050 |
2011/01/18 | 3,010 | 3,145 | 3,010 | 3,130 | 36,350 |
2011/01/17 | 2,944 | 3,080 | 2,939 | 3,005 | 81,250 |
2011/01/14 | 2,920 | 2,960 | 2,910 | 2,950 | 52,150 |
2011/01/13 | 2,944 | 2,960 | 2,900 | 2,942 | 57,150 |
2011/01/12 | 2,940 | 2,940 | 2,900 | 2,925 | 12,200 |
2011/01/11 | 2,971 | 2,971 | 2,910 | 2,925 | 19,900 |
2011/01/07 | 2,984 | 2,984 | 2,938 | 2,940 | 14,700 |
2011/01/06 | 2,965 | 2,987 | 2,917 | 2,949 | 9,900 |
2011/01/05 | 2,954 | 2,989 | 2,948 | 2,963 | 14,150 |
2011/01/04 | 2,995 | 3,000 | 2,962 | 2,976 | 8,600 |