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 |
---|---|---|---|---|---|
2013/12/30 | 2,537 | 2,625 | 2,535 | 2,570 | 49,900 |
2013/12/27 | 2,482 | 2,532 | 2,462 | 2,531 | 35,600 |
2013/12/26 | 2,491 | 2,531 | 2,461 | 2,475 | 64,200 |
2013/12/25 | 2,492 | 2,525 | 2,488 | 2,491 | 29,500 |
2013/12/24 | 2,546 | 2,550 | 2,486 | 2,493 | 35,700 |
2013/12/20 | 2,496 | 2,543 | 2,492 | 2,532 | 49,300 |
2013/12/19 | 2,480 | 2,520 | 2,474 | 2,493 | 58,400 |
2013/12/18 | 2,392 | 2,458 | 2,392 | 2,450 | 51,800 |
2013/12/17 | 2,394 | 2,428 | 2,355 | 2,413 | 67,200 |
2013/12/16 | 2,515 | 2,517 | 2,406 | 2,409 | 114,700 |
2013/12/13 | 2,617 | 2,617 | 2,510 | 2,517 | 119,600 |
2013/12/12 | 2,709 | 2,730 | 2,573 | 2,628 | 85,400 |
2013/12/11 | 2,794 | 2,815 | 2,780 | 2,792 | 24,000 |
2013/12/10 | 2,760 | 2,825 | 2,760 | 2,805 | 74,600 |
2013/12/09 | 2,790 | 2,793 | 2,730 | 2,741 | 28,000 |
2013/12/06 | 2,755 | 2,800 | 2,728 | 2,767 | 23,800 |
2013/12/05 | 2,773 | 2,820 | 2,751 | 2,785 | 40,600 |
2013/12/04 | 2,800 | 2,828 | 2,770 | 2,770 | 26,400 |
2013/12/03 | 2,830 | 2,850 | 2,809 | 2,813 | 38,900 |
2013/12/02 | 2,798 | 2,840 | 2,775 | 2,829 | 59,700 |
2013/11/29 | 2,860 | 2,878 | 2,736 | 2,777 | 69,000 |
2013/11/28 | 2,759 | 2,851 | 2,750 | 2,843 | 58,500 |
2013/11/27 | 2,753 | 2,781 | 2,700 | 2,728 | 53,200 |
2013/11/26 | 2,754 | 2,766 | 2,703 | 2,726 | 76,500 |
2013/11/25 | 2,739 | 2,818 | 2,739 | 2,800 | 50,100 |
2013/11/22 | 2,780 | 2,940 | 2,725 | 2,739 | 176,600 |
2013/11/21 | 2,770 | 2,775 | 2,711 | 2,752 | 66,500 |
2013/11/20 | 2,719 | 2,808 | 2,706 | 2,720 | 79,400 |
2013/11/19 | 2,745 | 2,777 | 2,708 | 2,719 | 35,400 |
2013/11/18 | 2,784 | 2,784 | 2,713 | 2,731 | 49,400 |
2013/11/15 | 2,739 | 2,825 | 2,703 | 2,782 | 57,400 |
2013/11/14 | 2,750 | 2,816 | 2,677 | 2,693 | 71,500 |
2013/11/13 | 2,760 | 2,800 | 2,705 | 2,732 | 71,200 |
2013/11/12 | 2,697 | 2,770 | 2,676 | 2,762 | 50,500 |
2013/11/11 | 2,655 | 2,692 | 2,603 | 2,647 | 25,000 |
2013/11/08 | 2,600 | 2,644 | 2,590 | 2,637 | 35,200 |
2013/11/07 | 2,635 | 2,670 | 2,601 | 2,616 | 55,700 |
2013/11/06 | 2,686 | 2,716 | 2,620 | 2,656 | 55,800 |
2013/11/05 | 2,710 | 2,742 | 2,592 | 2,686 | 86,000 |
2013/11/01 | 2,740 | 2,761 | 2,639 | 2,737 | 49,100 |
2013/10/31 | 2,753 | 2,797 | 2,721 | 2,742 | 50,300 |
2013/10/30 | 2,760 | 2,801 | 2,758 | 2,776 | 38,800 |
2013/10/29 | 2,760 | 2,815 | 2,732 | 2,756 | 70,600 |
2013/10/28 | 2,669 | 2,758 | 2,669 | 2,713 | 36,500 |
2013/10/25 | 2,680 | 2,692 | 2,623 | 2,668 | 36,100 |
2013/10/24 | 2,709 | 2,741 | 2,644 | 2,679 | 25,600 |
2013/10/23 | 2,700 | 2,795 | 2,700 | 2,713 | 82,600 |
2013/10/22 | 2,640 | 2,700 | 2,605 | 2,698 | 50,500 |
2013/10/21 | 2,544 | 2,648 | 2,500 | 2,636 | 62,400 |
2013/10/18 | 2,458 | 2,498 | 2,458 | 2,486 | 26,700 |
2013/10/17 | 2,428 | 2,471 | 2,404 | 2,464 | 56,100 |
2013/10/16 | 2,424 | 2,444 | 2,387 | 2,427 | 28,400 |
2013/10/15 | 2,439 | 2,492 | 2,395 | 2,424 | 32,300 |
2013/10/11 | 2,380 | 2,449 | 2,361 | 2,438 | 58,600 |
2013/10/10 | 2,262 | 2,410 | 2,252 | 2,409 | 77,400 |
2013/10/09 | 2,369 | 2,369 | 2,252 | 2,279 | 151,500 |
2013/10/08 | 2,403 | 2,440 | 2,385 | 2,419 | 24,000 |
2013/10/07 | 2,410 | 2,433 | 2,400 | 2,403 | 31,500 |
2013/10/04 | 2,402 | 2,434 | 2,360 | 2,412 | 50,400 |
2013/10/03 | 2,425 | 2,435 | 2,380 | 2,384 | 39,500 |
2013/10/02 | 2,513 | 2,513 | 2,430 | 2,446 | 27,900 |
2013/10/01 | 2,440 | 2,534 | 2,439 | 2,513 | 46,400 |
2013/09/30 | 2,506 | 2,519 | 2,450 | 2,456 | 37,300 |
2013/09/27 | 2,486 | 2,574 | 2,483 | 2,557 | 26,100 |
2013/09/26 | 2,488 | 2,492 | 2,438 | 2,481 | 51,500 |
2013/09/25 | 2,543 | 2,543 | 2,441 | 2,501 | 44,500 |
2013/09/24 | 2,496 | 2,555 | 2,491 | 2,542 | 46,000 |
2013/09/20 | 2,582 | 2,582 | 2,520 | 2,540 | 53,700 |
2013/09/19 | 2,592 | 2,592 | 2,541 | 2,585 | 21,100 |
2013/09/18 | 2,589 | 2,593 | 2,560 | 2,565 | 25,100 |
2013/09/17 | 2,536 | 2,579 | 2,536 | 2,557 | 43,600 |
2013/09/13 | 2,503 | 2,530 | 2,495 | 2,502 | 36,600 |
2013/09/12 | 2,494 | 2,514 | 2,482 | 2,505 | 74,100 |
2013/09/11 | 2,546 | 2,555 | 2,490 | 2,503 | 41,400 |
2013/09/10 | 2,457 | 2,518 | 2,457 | 2,506 | 52,000 |
2013/09/09 | 2,411 | 2,468 | 2,393 | 2,453 | 134,500 |
2013/09/06 | 2,282 | 2,380 | 2,254 | 2,338 | 56,200 |
2013/09/05 | 2,366 | 2,366 | 2,252 | 2,284 | 23,600 |
2013/09/04 | 2,245 | 2,339 | 2,235 | 2,326 | 86,400 |
2013/09/03 | 2,300 | 2,331 | 2,254 | 2,262 | 72,100 |
2013/09/02 | 2,313 | 2,318 | 2,268 | 2,287 | 32,800 |
2013/08/30 | 2,368 | 2,368 | 2,258 | 2,263 | 52,600 |
2013/08/29 | 2,320 | 2,361 | 2,313 | 2,361 | 50,100 |
2013/08/28 | 2,321 | 2,354 | 2,314 | 2,330 | 26,600 |
2013/08/27 | 2,352 | 2,379 | 2,330 | 2,354 | 75,500 |
2013/08/26 | 2,343 | 2,385 | 2,333 | 2,383 | 50,800 |
2013/08/23 | 2,296 | 2,379 | 2,289 | 2,341 | 34,000 |
2013/08/22 | 2,335 | 2,389 | 2,270 | 2,287 | 99,100 |
2013/08/21 | 2,368 | 2,407 | 2,282 | 2,335 | 120,600 |
2013/08/20 | 2,450 | 2,450 | 2,356 | 2,392 | 82,900 |
2013/08/19 | 2,551 | 2,553 | 2,457 | 2,481 | 90,700 |
2013/08/16 | 2,602 | 2,602 | 2,552 | 2,562 | 29,200 |
2013/08/15 | 2,642 | 2,642 | 2,565 | 2,623 | 52,500 |
2013/08/14 | 2,647 | 2,682 | 2,599 | 2,681 | 20,800 |
2013/08/13 | 2,571 | 2,679 | 2,561 | 2,612 | 53,700 |
2013/08/12 | 2,614 | 2,633 | 2,565 | 2,571 | 17,100 |
2013/08/09 | 2,689 | 2,689 | 2,604 | 2,619 | 25,900 |
2013/08/08 | 2,722 | 2,755 | 2,663 | 2,673 | 29,500 |
2013/08/07 | 2,808 | 2,839 | 2,715 | 2,721 | 44,700 |
2013/08/06 | 2,825 | 2,860 | 2,771 | 2,858 | 27,400 |
2013/08/05 | 2,841 | 2,869 | 2,781 | 2,823 | 47,100 |
2013/08/02 | 2,822 | 2,878 | 2,799 | 2,877 | 27,700 |
2013/08/01 | 2,735 | 2,822 | 2,702 | 2,822 | 35,800 |
2013/07/31 | 2,814 | 2,843 | 2,714 | 2,736 | 78,600 |
2013/07/30 | 2,774 | 2,865 | 2,733 | 2,849 | 48,600 |
2013/07/29 | 2,840 | 2,860 | 2,793 | 2,797 | 52,400 |
2013/07/26 | 2,961 | 2,997 | 2,783 | 2,916 | 89,400 |
2013/07/25 | 2,995 | 2,995 | 2,927 | 2,960 | 30,100 |
2013/07/24 | 3,005 | 3,050 | 2,971 | 2,986 | 40,300 |
2013/07/23 | 3,000 | 3,060 | 2,970 | 3,030 | 71,000 |
2013/07/22 | 2,991 | 3,055 | 2,974 | 3,030 | 85,400 |
2013/07/19 | 2,998 | 3,055 | 2,981 | 2,994 | 59,700 |
2013/07/18 | 3,005 | 3,060 | 2,971 | 3,010 | 114,100 |
2013/07/17 | 2,946 | 3,030 | 2,940 | 3,005 | 127,600 |
2013/07/16 | 2,992 | 3,060 | 2,924 | 2,945 | 85,700 |
2013/07/12 | 2,950 | 3,020 | 2,939 | 2,971 | 47,100 |
2013/07/11 | 3,000 | 3,035 | 2,930 | 2,975 | 115,400 |
2013/07/10 | 3,140 | 3,140 | 2,968 | 2,980 | 123,800 |
2013/07/09 | 3,080 | 3,150 | 3,050 | 3,140 | 64,200 |
2013/07/08 | 3,190 | 3,190 | 3,045 | 3,080 | 43,500 |
2013/07/05 | 3,000 | 3,050 | 3,000 | 3,040 | 23,900 |
2013/07/04 | 2,973 | 3,050 | 2,970 | 3,020 | 49,500 |
2013/07/03 | 2,981 | 3,035 | 2,962 | 2,994 | 37,500 |
2013/07/02 | 2,934 | 2,979 | 2,865 | 2,962 | 48,700 |
2013/07/01 | 2,860 | 2,987 | 2,840 | 2,949 | 40,000 |
2013/06/28 | 2,820 | 2,903 | 2,800 | 2,881 | 25,700 |
2013/06/27 | 2,805 | 2,826 | 2,747 | 2,826 | 9,600 |
2013/06/26 | 2,832 | 2,832 | 2,766 | 2,766 | 6,000 |
2013/06/25 | 2,978 | 2,978 | 2,741 | 2,810 | 25,400 |
2013/06/24 | 2,950 | 2,950 | 2,826 | 2,874 | 10,000 |
2013/06/21 | 2,828 | 2,900 | 2,736 | 2,900 | 45,300 |
2013/06/20 | 2,850 | 2,866 | 2,806 | 2,846 | 32,800 |
2013/06/19 | 2,850 | 2,943 | 2,802 | 2,912 | 46,200 |
2013/06/18 | 2,789 | 2,795 | 2,737 | 2,766 | 58,400 |
2013/06/17 | 2,714 | 2,862 | 2,714 | 2,839 | 22,600 |
2013/06/14 | 2,746 | 2,785 | 2,690 | 2,720 | 58,100 |
2013/06/13 | 2,805 | 2,835 | 2,695 | 2,705 | 52,100 |
2013/06/12 | 2,853 | 2,909 | 2,783 | 2,887 | 43,000 |
2013/06/11 | 2,932 | 2,998 | 2,885 | 2,903 | 65,900 |
2013/06/10 | 2,960 | 2,971 | 2,861 | 2,933 | 56,000 |
2013/06/07 | 2,822 | 2,939 | 2,784 | 2,860 | 82,800 |
2013/06/06 | 2,993 | 3,000 | 2,890 | 2,894 | 105,400 |
2013/06/05 | 3,080 | 3,280 | 3,065 | 3,090 | 123,900 |
2013/06/04 | 3,080 | 3,190 | 2,977 | 3,150 | 87,800 |
2013/06/03 | 3,320 | 3,320 | 3,120 | 3,150 | 70,700 |
2013/05/31 | 3,320 | 3,440 | 3,320 | 3,415 | 45,000 |
2013/05/30 | 3,460 | 3,460 | 3,280 | 3,295 | 59,100 |
2013/05/29 | 3,375 | 3,495 | 3,280 | 3,415 | 87,500 |
2013/05/28 | 3,385 | 3,490 | 3,330 | 3,375 | 54,400 |
2013/05/27 | 3,450 | 3,580 | 3,240 | 3,490 | 52,200 |
2013/05/24 | 3,475 | 3,600 | 3,400 | 3,495 | 101,600 |
2013/05/23 | 3,745 | 3,765 | 3,450 | 3,475 | 152,100 |
2013/05/22 | 3,660 | 3,765 | 3,660 | 3,735 | 24,900 |
2013/05/21 | 3,775 | 3,775 | 3,660 | 3,695 | 50,400 |
2013/05/20 | 4,000 | 4,045 | 3,805 | 3,825 | 104,000 |
2013/05/17 | 3,625 | 3,770 | 3,585 | 3,755 | 81,700 |
2013/05/16 | 3,725 | 3,725 | 3,510 | 3,620 | 60,800 |
2013/05/15 | 3,750 | 3,785 | 3,700 | 3,700 | 83,700 |
2013/05/14 | 3,675 | 3,745 | 3,655 | 3,720 | 86,200 |
2013/05/13 | 3,630 | 3,725 | 3,600 | 3,670 | 69,500 |
2013/05/10 | 3,710 | 3,730 | 3,510 | 3,610 | 97,500 |
2013/05/09 | 3,560 | 3,715 | 3,560 | 3,645 | 112,600 |
2013/05/08 | 3,550 | 3,580 | 3,455 | 3,490 | 62,100 |
2013/05/07 | 3,500 | 3,550 | 3,430 | 3,505 | 96,400 |
2013/05/02 | 3,300 | 3,620 | 3,290 | 3,515 | 221,800 |
2013/05/01 | 3,220 | 3,240 | 3,150 | 3,220 | 27,300 |
2013/04/30 | 3,280 | 3,325 | 3,215 | 3,245 | 86,700 |
2013/04/26 | 3,145 | 3,260 | 3,145 | 3,215 | 62,200 |
2013/04/25 | 3,160 | 3,185 | 3,140 | 3,145 | 26,600 |
2013/04/24 | 3,135 | 3,165 | 3,080 | 3,150 | 47,000 |
2013/04/23 | 3,190 | 3,190 | 3,115 | 3,135 | 32,600 |
2013/04/22 | 3,100 | 3,250 | 3,100 | 3,200 | 76,400 |
2013/04/19 | 3,045 | 3,115 | 3,040 | 3,090 | 52,200 |
2013/04/18 | 3,005 | 3,090 | 2,997 | 3,045 | 78,800 |
2013/04/17 | 3,070 | 3,145 | 3,005 | 3,075 | 66,300 |
2013/04/16 | 3,015 | 3,120 | 2,924 | 3,070 | 128,100 |
2013/04/15 | 3,080 | 3,145 | 3,055 | 3,065 | 48,100 |
2013/04/12 | 3,175 | 3,195 | 3,085 | 3,140 | 114,200 |
2013/04/11 | 3,000 | 3,240 | 2,910 | 3,210 | 177,500 |
2013/04/10 | 2,800 | 3,050 | 2,755 | 3,000 | 372,100 |
2013/04/09 | 3,160 | 3,200 | 3,065 | 3,080 | 130,200 |
2013/04/08 | 3,015 | 3,160 | 3,015 | 3,100 | 150,300 |
2013/04/05 | 3,000 | 3,210 | 2,922 | 3,015 | 159,400 |
2013/04/04 | 2,760 | 2,911 | 2,702 | 2,909 | 144,800 |
2013/04/03 | 2,552 | 2,784 | 2,552 | 2,784 | 113,800 |
2013/04/02 | 2,490 | 2,600 | 2,400 | 2,527 | 79,700 |
2013/04/01 | 2,615 | 2,640 | 2,530 | 2,540 | 54,700 |
2013/03/29 | 2,634 | 2,640 | 2,588 | 2,603 | 38,400 |
2013/03/28 | 2,622 | 2,658 | 2,581 | 2,632 | 37,900 |
2013/03/27 | 2,580 | 2,622 | 2,545 | 2,622 | 46,700 |
2013/03/26 | 2,510 | 2,620 | 2,510 | 2,595 | 44,800 |
2013/03/25 | 2,575 | 2,630 | 2,502 | 2,531 | 65,100 |
2013/03/22 | 2,550 | 2,565 | 2,523 | 2,538 | 61,300 |
2013/03/21 | 2,450 | 2,563 | 2,440 | 2,510 | 110,100 |
2013/03/19 | 2,359 | 2,428 | 2,358 | 2,420 | 30,800 |
2013/03/18 | 2,387 | 2,416 | 2,361 | 2,363 | 50,700 |
2013/03/15 | 2,434 | 2,450 | 2,406 | 2,428 | 97,800 |
2013/03/14 | 2,395 | 2,452 | 2,395 | 2,432 | 58,300 |
2013/03/13 | 2,462 | 2,532 | 2,390 | 2,402 | 100,000 |
2013/03/12 | 2,419 | 2,487 | 2,419 | 2,449 | 148,500 |
2013/03/11 | 2,301 | 2,385 | 2,273 | 2,375 | 99,600 |
2013/03/08 | 2,128 | 2,324 | 2,128 | 2,304 | 233,800 |
2013/03/07 | 2,116 | 2,153 | 2,104 | 2,146 | 93,100 |
2013/03/06 | 2,054 | 2,121 | 2,054 | 2,116 | 67,300 |
2013/03/05 | 2,065 | 2,075 | 2,040 | 2,051 | 45,600 |
2013/03/04 | 2,088 | 2,107 | 2,073 | 2,084 | 50,800 |
2013/03/01 | 2,075 | 2,122 | 2,063 | 2,086 | 56,700 |
2013/02/28 | 2,077 | 2,090 | 2,067 | 2,086 | 90,200 |
2013/02/27 | 2,087 | 2,087 | 2,048 | 2,051 | 55,300 |
2013/02/26 | 2,052 | 2,094 | 2,036 | 2,073 | 40,300 |
2013/02/26 | 1 -> 2.00 分割 | ||||
2013/02/25 | 4,180 | 4,260 | 4,180 | 4,210 | 28,700 |
2013/02/22 | 4,185 | 4,235 | 4,180 | 4,230 | 35,200 |
2013/02/21 | 4,270 | 4,285 | 4,225 | 4,235 | 28,200 |
2013/02/20 | 4,280 | 4,280 | 4,255 | 4,265 | 15,700 |
2013/02/19 | 4,235 | 4,280 | 4,220 | 4,265 | 19,650 |
2013/02/18 | 4,160 | 4,200 | 4,150 | 4,195 | 12,850 |
2013/02/15 | 4,135 | 4,230 | 4,120 | 4,160 | 22,350 |
2013/02/14 | 4,155 | 4,155 | 4,095 | 4,140 | 18,750 |
2013/02/13 | 4,205 | 4,215 | 4,115 | 4,140 | 26,300 |
2013/02/12 | 4,235 | 4,275 | 4,200 | 4,200 | 24,650 |
2013/02/08 | 4,300 | 4,300 | 4,175 | 4,195 | 44,900 |
2013/02/07 | 4,250 | 4,280 | 4,230 | 4,280 | 41,950 |
2013/02/06 | 4,145 | 4,230 | 4,140 | 4,215 | 58,350 |
2013/02/05 | 4,040 | 4,140 | 4,035 | 4,110 | 37,650 |
2013/02/04 | 4,135 | 4,140 | 4,055 | 4,070 | 38,700 |
2013/02/01 | 4,055 | 4,150 | 4,055 | 4,080 | 67,950 |
2013/01/31 | 3,950 | 4,030 | 3,940 | 4,015 | 67,450 |
2013/01/30 | 3,925 | 3,925 | 3,875 | 3,895 | 79,200 |
2013/01/29 | 4,000 | 4,005 | 3,910 | 3,925 | 71,000 |
2013/01/28 | 4,095 | 4,100 | 4,000 | 4,035 | 54,550 |
2013/01/25 | 4,065 | 4,090 | 4,030 | 4,060 | 48,800 |
2013/01/24 | 4,050 | 4,065 | 4,015 | 4,030 | 37,700 |
2013/01/23 | 4,120 | 4,155 | 4,020 | 4,025 | 51,850 |
2013/01/22 | 4,035 | 4,145 | 4,030 | 4,115 | 36,600 |
2013/01/21 | 4,060 | 4,065 | 4,010 | 4,025 | 40,600 |
2013/01/18 | 4,145 | 4,165 | 4,030 | 4,070 | 70,650 |
2013/01/17 | 4,175 | 4,180 | 4,130 | 4,155 | 32,150 |
2013/01/16 | 4,175 | 4,190 | 4,145 | 4,160 | 32,750 |
2013/01/15 | 4,175 | 4,185 | 4,140 | 4,150 | 20,500 |
2013/01/11 | 4,190 | 4,195 | 4,130 | 4,145 | 27,700 |
2013/01/10 | 4,160 | 4,180 | 4,120 | 4,165 | 29,750 |
2013/01/09 | 4,105 | 4,175 | 4,080 | 4,145 | 44,100 |
2013/01/08 | 4,545 | 4,550 | 3,965 | 4,065 | 178,700 |
2013/01/07 | 3,925 | 3,970 | 3,855 | 3,965 | 19,850 |
2013/01/04 | 3,970 | 3,980 | 3,895 | 3,915 | 14,200 |