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
2018/12/28 2,753 2,753 2,680 2,705 45,000
2018/12/27 2,756 2,782 2,699 2,752 64,000
2018/12/26 2,599 2,707 2,593 2,656 54,700
2018/12/25 2,544 2,549 2,502 2,549 55,600
2018/12/21 2,681 2,692 2,582 2,604 56,400
2018/12/20 2,778 2,792 2,681 2,693 40,800
2018/12/19 2,788 2,792 2,758 2,783 44,400
2018/12/18 2,833 2,858 2,770 2,779 48,800
2018/12/17 2,909 2,913 2,864 2,880 29,700
2018/12/14 2,975 2,979 2,905 2,909 56,100
2018/12/13 2,914 2,991 2,902 2,981 49,600
2018/12/12 2,914 2,930 2,836 2,869 63,400
2018/12/11 2,884 2,927 2,830 2,909 64,400
2018/12/10 2,867 2,887 2,845 2,884 40,700
2018/12/07 2,861 2,927 2,852 2,917 38,800
2018/12/06 2,906 2,907 2,859 2,883 39,100
2018/12/05 2,918 2,979 2,905 2,949 53,500
2018/12/04 3,015 3,020 2,960 2,968 73,600
2018/12/03 3,090 3,090 2,982 3,060 97,800
2018/11/30 3,050 3,095 2,993 3,080 55,100
2018/11/29 3,060 3,075 3,010 3,045 48,300
2018/11/28 3,035 3,070 3,020 3,065 33,000
2018/11/27 3,100 3,105 3,015 3,050 42,300
2018/11/26 3,035 3,115 2,997 3,115 54,000
2018/11/22 3,045 3,070 2,975 3,060 95,000
2018/11/21 3,030 3,075 3,010 3,055 44,900
2018/11/20 3,115 3,150 3,085 3,100 59,700
2018/11/19 3,120 3,170 3,100 3,115 65,600
2018/11/16 3,055 3,155 3,040 3,125 96,600
2018/11/15 3,105 3,140 3,045 3,055 82,500
2018/11/14 3,260 3,285 3,130 3,150 94,900
2018/11/13 3,220 3,285 3,215 3,260 76,600
2018/11/12 3,255 3,355 3,255 3,280 50,200
2018/11/09 3,210 3,270 3,180 3,245 71,000
2018/11/08 3,295 3,325 3,230 3,240 86,400
2018/11/07 3,275 3,360 3,250 3,300 113,500
2018/11/06 3,275 3,325 3,250 3,300 52,100
2018/11/05 3,200 3,285 3,140 3,270 47,400
2018/11/02 3,190 3,255 3,155 3,230 94,800
2018/11/01 3,265 3,280 3,225 3,260 74,500
2018/10/31 3,380 3,400 3,280 3,315 80,800
2018/10/30 3,275 3,330 3,245 3,265 146,100
2018/10/29 3,205 3,310 3,150 3,265 97,500
2018/10/26 3,190 3,280 3,130 3,250 147,700
2018/10/25 3,105 3,180 3,055 3,145 81,700
2018/10/24 3,155 3,170 3,115 3,130 87,100
2018/10/23 3,170 3,275 3,100 3,105 91,100
2018/10/22 3,200 3,285 3,175 3,235 83,800
2018/10/19 3,175 3,245 3,090 3,205 137,200
2018/10/18 3,150 3,235 3,095 3,205 118,700
2018/10/17 3,060 3,170 3,055 3,150 98,300
2018/10/16 2,988 3,050 2,960 3,035 80,400
2018/10/15 2,870 3,020 2,850 2,998 109,800
2018/10/12 2,925 3,005 2,868 2,870 127,400
2018/10/11 2,602 2,960 2,602 2,953 164,100
2018/10/10 2,776 2,858 2,741 2,844 72,300
2018/10/09 2,860 2,915 2,836 2,846 137,300
2018/10/05 2,898 2,965 2,852 2,865 110,400
2018/10/04 2,855 2,883 2,823 2,854 59,300
2018/10/03 2,793 2,863 2,793 2,825 61,700
2018/10/02 2,848 2,904 2,791 2,799 87,500
2018/10/01 2,906 2,909 2,791 2,798 74,500
2018/09/28 2,828 2,888 2,782 2,856 130,100
2018/09/27 2,726 2,741 2,681 2,728 70,100
2018/09/26 2,676 2,714 2,656 2,707 57,600
2018/09/25 2,597 2,693 2,565 2,692 129,100
2018/09/21 2,593 2,593 2,546 2,573 73,500
2018/09/20 2,625 2,625 2,539 2,579 48,400
2018/09/19 2,604 2,622 2,564 2,620 52,700
2018/09/18 2,538 2,576 2,520 2,569 61,400
2018/09/14 2,516 2,556 2,516 2,538 48,900
2018/09/13 2,441 2,517 2,437 2,516 47,400
2018/09/12 2,431 2,454 2,402 2,446 50,500
2018/09/11 2,405 2,431 2,402 2,421 39,200
2018/09/10 2,417 2,432 2,403 2,420 27,200
2018/09/07 2,429 2,429 2,398 2,427 32,500
2018/09/06 2,470 2,490 2,435 2,441 36,200
2018/09/05 2,506 2,509 2,459 2,489 44,500
2018/09/04 2,433 2,498 2,404 2,479 50,200
2018/09/03 2,457 2,464 2,413 2,433 30,500
2018/08/31 2,488 2,489 2,462 2,482 28,200
2018/08/30 2,530 2,550 2,460 2,495 53,900
2018/08/29 2,531 2,554 2,516 2,533 39,400
2018/08/28 2,501 2,536 2,489 2,531 36,300
2018/08/27 2,500 2,545 2,500 2,541 44,200
2018/08/24 2,494 2,514 2,487 2,498 21,400
2018/08/23 2,460 2,491 2,460 2,478 24,200
2018/08/22 2,462 2,488 2,451 2,469 41,700
2018/08/21 2,450 2,475 2,431 2,462 42,300
2018/08/20 2,495 2,519 2,484 2,487 24,000
2018/08/17 2,509 2,509 2,454 2,491 40,400
2018/08/16 2,500 2,502 2,454 2,497 45,400
2018/08/15 2,567 2,567 2,488 2,506 29,900
2018/08/14 2,497 2,577 2,482 2,558 57,500
2018/08/13 2,555 2,580 2,485 2,487 47,100
2018/08/10 2,594 2,615 2,581 2,605 30,000
2018/08/09 2,615 2,624 2,585 2,605 31,700
2018/08/08 2,601 2,646 2,600 2,620 32,500
2018/08/07 2,600 2,614 2,584 2,610 19,900
2018/08/06 2,582 2,614 2,582 2,600 23,500
2018/08/03 2,609 2,633 2,580 2,583 31,400
2018/08/02 2,692 2,715 2,604 2,609 56,300
2018/08/01 2,632 2,700 2,632 2,690 57,900
2018/07/31 2,607 2,657 2,587 2,631 102,100
2018/07/30 2,600 2,640 2,580 2,628 84,900
2018/07/27 2,658 2,690 2,641 2,650 78,700
2018/07/26 2,602 2,629 2,580 2,608 44,600
2018/07/25 2,601 2,628 2,574 2,610 53,600
2018/07/24 2,615 2,623 2,538 2,599 80,000
2018/07/23 2,612 2,687 2,599 2,635 95,300
2018/07/20 2,542 2,612 2,516 2,596 77,800
2018/07/19 2,514 2,553 2,511 2,538 61,100
2018/07/18 2,559 2,610 2,544 2,564 137,400
2018/07/17 2,456 2,559 2,456 2,559 129,000
2018/07/13 2,448 2,522 2,421 2,489 122,900
2018/07/12 2,576 2,604 2,456 2,498 223,000
2018/07/11 2,480 2,655 2,450 2,650 329,000
2018/07/10 2,398 2,400 2,356 2,362 116,100
2018/07/09 2,398 2,483 2,362 2,413 98,800
2018/07/06 2,385 2,409 2,353 2,406 118,100
2018/07/05 2,410 2,454 2,362 2,388 77,100
2018/07/04 2,410 2,452 2,402 2,431 87,200
2018/07/03 2,491 2,492 2,436 2,460 98,800
2018/07/02 2,612 2,624 2,515 2,523 58,400
2018/06/29 2,644 2,661 2,580 2,619 48,700
2018/06/28 2,693 2,694 2,645 2,651 48,000
2018/06/27 2,693 2,715 2,680 2,701 45,100
2018/06/26 2,698 2,725 2,685 2,701 27,300
2018/06/25 2,730 2,744 2,712 2,723 44,400
2018/06/22 2,700 2,709 2,684 2,700 53,300
2018/06/21 2,740 2,752 2,701 2,701 28,100
2018/06/20 2,773 2,787 2,731 2,752 35,300
2018/06/19 2,810 2,810 2,749 2,755 23,900
2018/06/18 2,826 2,826 2,762 2,788 49,700
2018/06/15 2,853 2,882 2,769 2,808 75,400
2018/06/14 2,872 2,883 2,847 2,852 17,400
2018/06/13 2,889 2,899 2,850 2,865 21,000
2018/06/12 2,874 2,891 2,849 2,857 35,100
2018/06/11 2,872 2,872 2,828 2,832 26,800
2018/06/08 2,817 2,855 2,817 2,846 43,100
2018/06/07 2,802 2,866 2,802 2,806 90,500
2018/06/06 2,885 2,919 2,883 2,897 43,100
2018/06/05 2,874 2,883 2,841 2,859 41,700
2018/06/04 2,850 2,873 2,847 2,866 56,200
2018/06/01 2,820 2,822 2,781 2,799 38,200
2018/05/31 2,810 2,810 2,779 2,788 39,000
2018/05/30 2,754 2,771 2,731 2,766 38,700
2018/05/29 2,777 2,789 2,764 2,776 30,400
2018/05/28 2,764 2,773 2,742 2,770 47,400
2018/05/25 2,730 2,760 2,730 2,738 31,100
2018/05/24 2,840 2,840 2,757 2,759 43,400
2018/05/23 2,905 2,910 2,820 2,830 84,100
2018/05/22 2,893 2,908 2,886 2,898 44,400
2018/05/21 2,922 2,932 2,898 2,900 49,600
2018/05/18 2,924 2,924 2,893 2,916 90,000
2018/05/17 2,981 2,981 2,941 2,949 27,000
2018/05/16 2,985 3,005 2,956 2,966 45,300
2018/05/15 2,948 2,986 2,933 2,984 32,700
2018/05/14 2,924 2,964 2,924 2,957 41,500
2018/05/11 2,910 2,948 2,904 2,947 61,600
2018/05/10 2,902 2,923 2,898 2,910 19,500
2018/05/09 2,920 2,966 2,901 2,930 51,600
2018/05/08 2,886 2,924 2,874 2,920 67,200
2018/05/07 2,918 2,938 2,894 2,899 49,900
2018/05/02 2,984 2,986 2,938 2,978 55,000
2018/05/01 3,000 3,040 2,986 2,998 83,200
2018/04/27 2,960 3,010 2,960 3,000 115,200
2018/04/26 2,908 2,952 2,892 2,947 62,200
2018/04/25 2,938 2,951 2,893 2,909 85,300
2018/04/24 2,975 3,010 2,965 2,988 101,600
2018/04/23 2,925 2,973 2,901 2,958 115,600
2018/04/20 2,831 2,970 2,820 2,954 197,400
2018/04/19 2,745 2,814 2,711 2,814 133,200
2018/04/18 2,689 2,744 2,681 2,734 90,900
2018/04/17 2,731 2,743 2,676 2,686 76,600
2018/04/16 2,692 2,763 2,682 2,723 80,300
2018/04/13 2,859 2,879 2,687 2,697 180,700
2018/04/12 2,951 2,951 2,841 2,872 133,600
2018/04/11 3,080 3,085 2,954 2,989 170,100
2018/04/10 2,980 3,030 2,968 3,010 68,000
2018/04/09 2,971 2,995 2,960 2,971 28,600
2018/04/06 2,980 3,000 2,972 2,984 59,400
2018/04/05 2,971 2,986 2,948 2,970 32,000
2018/04/04 2,919 2,963 2,895 2,956 35,600
2018/04/03 2,880 2,916 2,849 2,898 46,400
2018/04/02 2,951 2,957 2,887 2,891 27,700
2018/03/30 2,911 2,958 2,903 2,946 26,400
2018/03/29 2,881 2,908 2,853 2,886 37,600
2018/03/28 2,835 2,875 2,830 2,867 37,500
2018/03/27 2,835 2,866 2,821 2,842 56,700
2018/03/26 2,768 2,829 2,750 2,829 44,700
2018/03/23 2,859 2,880 2,800 2,814 43,900
2018/03/22 2,910 2,942 2,859 2,907 93,900
2018/03/20 2,951 2,967 2,907 2,950 35,100
2018/03/19 3,005 3,020 2,942 2,951 24,800
2018/03/16 3,025 3,025 2,987 2,991 26,000
2018/03/15 3,010 3,040 2,986 3,025 38,700
2018/03/14 3,090 3,090 3,005 3,010 51,600
2018/03/13 3,040 3,095 3,030 3,090 38,000
2018/03/12 2,980 3,045 2,975 3,030 35,400
2018/03/09 3,000 3,015 2,928 2,933 49,100
2018/03/08 3,005 3,015 2,950 2,969 27,700
2018/03/07 2,943 3,040 2,928 3,000 38,600
2018/03/06 2,953 3,000 2,932 2,955 28,700
2018/03/05 2,945 2,975 2,934 2,945 43,700
2018/03/02 2,940 2,963 2,934 2,944 38,800
2018/03/01 3,025 3,030 2,989 3,010 48,500
2018/02/28 3,030 3,045 3,010 3,020 45,900
2018/02/27 3,025 3,030 2,990 3,025 137,700
2018/02/26 2,985 3,040 2,965 3,005 77,300
2018/02/23 3,060 3,065 3,020 3,055 78,400
2018/02/22 3,095 3,105 3,050 3,050 48,300
2018/02/21 3,105 3,105 3,040 3,090 64,700
2018/02/20 3,065 3,115 3,015 3,105 91,900
2018/02/19 2,953 3,065 2,953 3,035 81,200
2018/02/16 2,940 2,974 2,923 2,943 66,400
2018/02/15 2,954 2,962 2,900 2,900 67,000
2018/02/14 2,926 2,944 2,897 2,913 64,400
2018/02/13 2,960 2,961 2,909 2,929 126,300
2018/02/09 2,912 2,931 2,877 2,930 86,100
2018/02/08 3,010 3,030 2,992 3,000 64,300
2018/02/07 3,055 3,090 2,985 2,985 105,700
2018/02/06 3,010 3,025 2,960 3,010 97,300
2018/02/05 3,110 3,195 3,110 3,170 113,800
2018/02/02 3,115 3,155 3,105 3,130 109,300
2018/02/01 3,120 3,170 3,105 3,170 131,400
2018/01/31 3,250 3,265 3,115 3,115 191,800
2018/01/30 3,325 3,340 3,295 3,300 48,700
2018/01/29 3,310 3,365 3,295 3,325 66,300
2018/01/26 3,310 3,315 3,265 3,270 49,300
2018/01/25 3,300 3,350 3,265 3,325 52,700
2018/01/24 3,325 3,325 3,265 3,280 51,400
2018/01/23 3,250 3,340 3,235 3,325 69,600
2018/01/22 3,260 3,260 3,220 3,240 63,400
2018/01/19 3,290 3,315 3,265 3,270 63,000
2018/01/18 3,390 3,420 3,270 3,275 86,800
2018/01/17 3,375 3,410 3,355 3,390 63,500
2018/01/16 3,365 3,435 3,365 3,395 134,100
2018/01/15 3,340 3,395 3,305 3,370 73,600
2018/01/12 3,185 3,345 3,180 3,305 215,000
2018/01/11 3,250 3,270 3,080 3,210 395,500
2018/01/10 3,380 3,445 3,335 3,375 93,300
2018/01/09 3,515 3,535 3,430 3,450 117,000
2018/01/05 3,525 3,565 3,465 3,485 75,000
2018/01/04 3,560 3,560 3,430 3,505 88,100

このページの先頭へ