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 |
---|---|---|---|---|---|
2020/12/30 | 1,198 | 1,231 | 1,182 | 1,221 | 108,100 |
2020/12/29 | 1,170 | 1,197 | 1,170 | 1,194 | 62,600 |
2020/12/28 | 1,188 | 1,188 | 1,165 | 1,180 | 116,700 |
2020/12/25 | 1,173 | 1,185 | 1,161 | 1,182 | 56,200 |
2020/12/24 | 1,173 | 1,182 | 1,165 | 1,171 | 60,400 |
2020/12/23 | 1,173 | 1,173 | 1,153 | 1,163 | 85,900 |
2020/12/22 | 1,176 | 1,178 | 1,152 | 1,155 | 102,700 |
2020/12/21 | 1,201 | 1,214 | 1,179 | 1,183 | 70,700 |
2020/12/18 | 1,175 | 1,204 | 1,168 | 1,198 | 125,400 |
2020/12/17 | 1,199 | 1,201 | 1,178 | 1,178 | 120,000 |
2020/12/16 | 1,218 | 1,218 | 1,188 | 1,206 | 216,000 |
2020/12/15 | 1,203 | 1,220 | 1,190 | 1,199 | 160,600 |
2020/12/14 | 1,209 | 1,229 | 1,209 | 1,218 | 81,600 |
2020/12/11 | 1,205 | 1,222 | 1,205 | 1,213 | 165,600 |
2020/12/10 | 1,220 | 1,220 | 1,208 | 1,210 | 81,100 |
2020/12/09 | 1,200 | 1,216 | 1,197 | 1,211 | 70,400 |
2020/12/08 | 1,181 | 1,210 | 1,167 | 1,204 | 92,300 |
2020/12/07 | 1,200 | 1,202 | 1,173 | 1,187 | 131,600 |
2020/12/04 | 1,203 | 1,206 | 1,187 | 1,202 | 77,700 |
2020/12/03 | 1,194 | 1,228 | 1,178 | 1,220 | 187,200 |
2020/12/02 | 1,179 | 1,187 | 1,169 | 1,171 | 89,000 |
2020/12/01 | 1,151 | 1,176 | 1,144 | 1,173 | 95,100 |
2020/11/30 | 1,181 | 1,181 | 1,140 | 1,140 | 194,600 |
2020/11/27 | 1,208 | 1,210 | 1,186 | 1,186 | 113,300 |
2020/11/26 | 1,175 | 1,206 | 1,171 | 1,200 | 143,100 |
2020/11/25 | 1,205 | 1,205 | 1,181 | 1,193 | 213,300 |
2020/11/24 | 1,176 | 1,199 | 1,153 | 1,192 | 166,700 |
2020/11/20 | 1,170 | 1,173 | 1,136 | 1,150 | 148,400 |
2020/11/19 | 1,224 | 1,224 | 1,178 | 1,182 | 244,400 |
2020/11/18 | 1,256 | 1,256 | 1,216 | 1,239 | 195,300 |
2020/11/17 | 1,224 | 1,270 | 1,204 | 1,261 | 215,800 |
2020/11/16 | 1,226 | 1,236 | 1,212 | 1,223 | 257,800 |
2020/11/13 | 1,210 | 1,210 | 1,175 | 1,200 | 196,100 |
2020/11/12 | 1,200 | 1,231 | 1,192 | 1,217 | 203,900 |
2020/11/11 | 1,261 | 1,293 | 1,248 | 1,253 | 202,400 |
2020/11/10 | 1,246 | 1,271 | 1,230 | 1,237 | 328,800 |
2020/11/09 | 1,198 | 1,198 | 1,104 | 1,170 | 455,200 |
2020/11/06 | 1,214 | 1,214 | 1,175 | 1,200 | 284,300 |
2020/11/05 | 1,210 | 1,227 | 1,189 | 1,222 | 279,800 |
2020/11/04 | 1,227 | 1,233 | 1,193 | 1,222 | 183,900 |
2020/11/02 | 1,223 | 1,237 | 1,176 | 1,209 | 285,500 |
2020/10/30 | 1,203 | 1,227 | 1,199 | 1,208 | 231,900 |
2020/10/29 | 1,187 | 1,255 | 1,176 | 1,205 | 162,900 |
2020/10/28 | 1,221 | 1,229 | 1,187 | 1,214 | 270,400 |
2020/10/27 | 1,242 | 1,246 | 1,216 | 1,233 | 376,400 |
2020/10/26 | 1,202 | 1,255 | 1,200 | 1,242 | 364,800 |
2020/10/23 | 1,200 | 1,218 | 1,169 | 1,191 | 396,600 |
2020/10/22 | 1,187 | 1,225 | 1,170 | 1,200 | 373,800 |
2020/10/21 | 1,131 | 1,195 | 1,129 | 1,187 | 372,100 |
2020/10/20 | 1,148 | 1,155 | 1,119 | 1,121 | 291,500 |
2020/10/19 | 1,195 | 1,200 | 1,139 | 1,156 | 289,200 |
2020/10/16 | 1,092 | 1,132 | 1,066 | 1,117 | 329,500 |
2020/10/15 | 1,115 | 1,116 | 1,074 | 1,097 | 326,800 |
2020/10/14 | 1,159 | 1,201 | 1,114 | 1,120 | 391,300 |
2020/10/13 | 1,128 | 1,166 | 1,128 | 1,160 | 189,700 |
2020/10/12 | 1,127 | 1,138 | 1,116 | 1,137 | 76,700 |
2020/10/09 | 1,143 | 1,143 | 1,109 | 1,133 | 143,500 |
2020/10/08 | 1,146 | 1,150 | 1,128 | 1,138 | 97,900 |
2020/10/07 | 1,135 | 1,144 | 1,120 | 1,131 | 91,900 |
2020/10/06 | 1,148 | 1,155 | 1,138 | 1,150 | 58,300 |
2020/10/05 | 1,128 | 1,136 | 1,107 | 1,133 | 105,100 |
2020/10/02 | 1,125 | 1,150 | 1,095 | 1,103 | 150,200 |
2020/09/30 | 1,162 | 1,162 | 1,117 | 1,117 | 78,700 |
2020/09/29 | 1,155 | 1,164 | 1,137 | 1,162 | 100,800 |
2020/09/28 | 1,139 | 1,155 | 1,115 | 1,155 | 117,700 |
2020/09/25 | 1,101 | 1,122 | 1,100 | 1,117 | 95,200 |
2020/09/24 | 1,111 | 1,115 | 1,085 | 1,100 | 180,900 |
2020/09/23 | 1,130 | 1,143 | 1,120 | 1,127 | 177,800 |
2020/09/18 | 1,169 | 1,173 | 1,151 | 1,165 | 106,400 |
2020/09/17 | 1,165 | 1,172 | 1,135 | 1,155 | 121,700 |
2020/09/16 | 1,169 | 1,179 | 1,158 | 1,173 | 86,300 |
2020/09/15 | 1,165 | 1,165 | 1,137 | 1,155 | 87,100 |
2020/09/14 | 1,173 | 1,182 | 1,161 | 1,170 | 76,100 |
2020/09/11 | 1,151 | 1,176 | 1,134 | 1,166 | 157,500 |
2020/09/10 | 1,133 | 1,135 | 1,110 | 1,121 | 99,000 |
2020/09/09 | 1,149 | 1,163 | 1,123 | 1,126 | 98,500 |
2020/09/08 | 1,150 | 1,167 | 1,143 | 1,167 | 48,600 |
2020/09/07 | 1,155 | 1,172 | 1,147 | 1,148 | 55,400 |
2020/09/04 | 1,144 | 1,158 | 1,123 | 1,155 | 59,600 |
2020/09/03 | 1,170 | 1,170 | 1,146 | 1,153 | 49,200 |
2020/09/02 | 1,158 | 1,169 | 1,149 | 1,164 | 59,100 |
2020/09/01 | 1,153 | 1,153 | 1,128 | 1,144 | 91,100 |
2020/08/31 | 1,157 | 1,162 | 1,137 | 1,148 | 109,600 |
2020/08/28 | 1,159 | 1,175 | 1,123 | 1,136 | 119,300 |
2020/08/27 | 1,178 | 1,179 | 1,150 | 1,158 | 142,300 |
2020/08/26 | 1,148 | 1,189 | 1,145 | 1,189 | 98,700 |
2020/08/25 | 1,145 | 1,174 | 1,138 | 1,159 | 103,600 |
2020/08/24 | 1,112 | 1,125 | 1,095 | 1,122 | 67,000 |
2020/08/21 | 1,112 | 1,127 | 1,104 | 1,111 | 104,500 |
2020/08/20 | 1,131 | 1,142 | 1,104 | 1,111 | 121,700 |
2020/08/19 | 1,133 | 1,157 | 1,132 | 1,152 | 50,000 |
2020/08/18 | 1,158 | 1,161 | 1,127 | 1,133 | 187,000 |
2020/08/17 | 1,180 | 1,183 | 1,158 | 1,164 | 34,100 |
2020/08/14 | 1,165 | 1,178 | 1,144 | 1,168 | 127,000 |
2020/08/13 | 1,187 | 1,205 | 1,140 | 1,161 | 158,000 |
2020/08/12 | 1,150 | 1,191 | 1,142 | 1,191 | 148,200 |
2020/08/11 | 1,111 | 1,160 | 1,111 | 1,149 | 178,700 |
2020/08/07 | 1,113 | 1,125 | 1,103 | 1,109 | 122,300 |
2020/08/06 | 1,130 | 1,138 | 1,102 | 1,117 | 141,100 |
2020/08/05 | 1,142 | 1,155 | 1,111 | 1,147 | 146,900 |
2020/08/04 | 1,135 | 1,145 | 1,099 | 1,142 | 197,500 |
2020/08/03 | 1,101 | 1,146 | 1,101 | 1,142 | 151,500 |
2020/07/31 | 1,133 | 1,133 | 1,078 | 1,089 | 155,800 |
2020/07/30 | 1,149 | 1,164 | 1,125 | 1,142 | 148,500 |
2020/07/29 | 1,147 | 1,178 | 1,135 | 1,138 | 160,200 |
2020/07/28 | 1,195 | 1,195 | 1,140 | 1,147 | 136,900 |
2020/07/27 | 1,170 | 1,228 | 1,167 | 1,213 | 253,600 |
2020/07/22 | 1,175 | 1,192 | 1,160 | 1,172 | 215,200 |
2020/07/21 | 1,149 | 1,160 | 1,126 | 1,159 | 130,800 |
2020/07/20 | 1,197 | 1,200 | 1,140 | 1,146 | 134,800 |
2020/07/17 | 1,200 | 1,203 | 1,152 | 1,167 | 197,100 |
2020/07/16 | 1,153 | 1,207 | 1,149 | 1,183 | 310,900 |
2020/07/15 | 1,070 | 1,133 | 1,055 | 1,130 | 370,900 |
2020/07/14 | 1,180 | 1,181 | 1,140 | 1,163 | 144,600 |
2020/07/13 | 1,178 | 1,200 | 1,175 | 1,200 | 130,800 |
2020/07/10 | 1,188 | 1,193 | 1,155 | 1,155 | 165,600 |
2020/07/09 | 1,225 | 1,229 | 1,193 | 1,199 | 126,600 |
2020/07/08 | 1,261 | 1,272 | 1,231 | 1,232 | 72,100 |
2020/07/07 | 1,285 | 1,285 | 1,226 | 1,261 | 115,600 |
2020/07/06 | 1,238 | 1,264 | 1,224 | 1,264 | 120,000 |
2020/07/03 | 1,251 | 1,262 | 1,232 | 1,238 | 87,500 |
2020/07/02 | 1,299 | 1,299 | 1,252 | 1,262 | 84,600 |
2020/07/01 | 1,306 | 1,329 | 1,269 | 1,270 | 84,000 |
2020/06/30 | 1,319 | 1,331 | 1,292 | 1,300 | 70,900 |
2020/06/29 | 1,335 | 1,335 | 1,289 | 1,295 | 61,200 |
2020/06/26 | 1,350 | 1,356 | 1,327 | 1,345 | 57,200 |
2020/06/25 | 1,344 | 1,361 | 1,321 | 1,336 | 85,100 |
2020/06/24 | 1,316 | 1,362 | 1,309 | 1,357 | 118,800 |
2020/06/23 | 1,306 | 1,316 | 1,295 | 1,308 | 81,400 |
2020/06/22 | 1,311 | 1,311 | 1,281 | 1,308 | 94,600 |
2020/06/19 | 1,300 | 1,321 | 1,283 | 1,320 | 125,000 |
2020/06/18 | 1,314 | 1,326 | 1,307 | 1,314 | 97,300 |
2020/06/17 | 1,343 | 1,351 | 1,310 | 1,336 | 110,700 |
2020/06/16 | 1,332 | 1,380 | 1,327 | 1,355 | 116,000 |
2020/06/15 | 1,352 | 1,355 | 1,303 | 1,304 | 107,100 |
2020/06/12 | 1,319 | 1,344 | 1,292 | 1,320 | 125,500 |
2020/06/11 | 1,398 | 1,421 | 1,374 | 1,374 | 113,900 |
2020/06/10 | 1,402 | 1,442 | 1,402 | 1,414 | 154,100 |
2020/06/09 | 1,439 | 1,444 | 1,405 | 1,416 | 91,200 |
2020/06/08 | 1,394 | 1,439 | 1,387 | 1,435 | 94,300 |
2020/06/05 | 1,393 | 1,393 | 1,363 | 1,379 | 90,900 |
2020/06/04 | 1,411 | 1,414 | 1,382 | 1,394 | 67,600 |
2020/06/03 | 1,390 | 1,401 | 1,360 | 1,396 | 108,100 |
2020/06/02 | 1,350 | 1,377 | 1,345 | 1,375 | 85,700 |
2020/06/01 | 1,360 | 1,369 | 1,340 | 1,346 | 151,900 |
2020/05/29 | 1,416 | 1,416 | 1,377 | 1,386 | 121,900 |
2020/05/28 | 1,434 | 1,452 | 1,400 | 1,414 | 197,500 |
2020/05/27 | 1,415 | 1,417 | 1,378 | 1,408 | 129,700 |
2020/05/26 | 1,388 | 1,414 | 1,388 | 1,408 | 105,100 |
2020/05/25 | 1,321 | 1,379 | 1,311 | 1,374 | 143,200 |
2020/05/22 | 1,310 | 1,310 | 1,282 | 1,304 | 65,800 |
2020/05/21 | 1,310 | 1,319 | 1,294 | 1,319 | 125,600 |
2020/05/20 | 1,322 | 1,322 | 1,298 | 1,308 | 82,300 |
2020/05/19 | 1,326 | 1,329 | 1,302 | 1,322 | 125,700 |
2020/05/18 | 1,290 | 1,296 | 1,264 | 1,292 | 89,600 |
2020/05/15 | 1,294 | 1,298 | 1,259 | 1,275 | 111,400 |
2020/05/14 | 1,317 | 1,319 | 1,289 | 1,291 | 60,000 |
2020/05/13 | 1,330 | 1,334 | 1,313 | 1,322 | 63,000 |
2020/05/12 | 1,354 | 1,368 | 1,332 | 1,341 | 124,900 |
2020/05/11 | 1,319 | 1,370 | 1,310 | 1,360 | 115,900 |
2020/05/08 | 1,257 | 1,308 | 1,254 | 1,302 | 159,400 |
2020/05/07 | 1,201 | 1,273 | 1,200 | 1,240 | 190,900 |
2020/05/01 | 1,255 | 1,262 | 1,208 | 1,217 | 104,700 |
2020/04/30 | 1,250 | 1,306 | 1,224 | 1,268 | 276,600 |
2020/04/28 | 1,168 | 1,204 | 1,152 | 1,190 | 223,300 |
2020/04/27 | 1,195 | 1,199 | 1,167 | 1,180 | 381,100 |
2020/04/24 | 1,229 | 1,229 | 1,165 | 1,172 | 155,200 |
2020/04/23 | 1,234 | 1,256 | 1,212 | 1,229 | 253,300 |
2020/04/22 | 1,248 | 1,258 | 1,218 | 1,234 | 156,400 |
2020/04/21 | 1,273 | 1,295 | 1,211 | 1,255 | 221,900 |
2020/04/20 | 1,288 | 1,311 | 1,282 | 1,303 | 84,700 |
2020/04/17 | 1,270 | 1,304 | 1,250 | 1,283 | 209,600 |
2020/04/16 | 1,260 | 1,277 | 1,233 | 1,244 | 130,800 |
2020/04/15 | 1,278 | 1,292 | 1,255 | 1,265 | 189,000 |
2020/04/14 | 1,283 | 1,285 | 1,250 | 1,275 | 101,100 |
2020/04/13 | 1,289 | 1,292 | 1,261 | 1,271 | 97,600 |
2020/04/10 | 1,305 | 1,312 | 1,266 | 1,289 | 114,400 |
2020/04/09 | 1,299 | 1,313 | 1,273 | 1,299 | 91,000 |
2020/04/08 | 1,232 | 1,297 | 1,213 | 1,294 | 141,000 |
2020/04/07 | 1,264 | 1,271 | 1,211 | 1,241 | 145,900 |
2020/04/06 | 1,161 | 1,224 | 1,121 | 1,218 | 194,700 |
2020/04/03 | 1,245 | 1,261 | 1,172 | 1,180 | 118,100 |
2020/04/02 | 1,256 | 1,263 | 1,227 | 1,239 | 86,600 |
2020/04/01 | 1,298 | 1,336 | 1,278 | 1,285 | 92,200 |
2020/03/31 | 1,312 | 1,334 | 1,297 | 1,315 | 96,100 |
2020/03/30 | 1,337 | 1,347 | 1,282 | 1,342 | 169,800 |
2020/03/27 | 1,293 | 1,337 | 1,282 | 1,337 | 148,500 |
2020/03/26 | 1,314 | 1,314 | 1,258 | 1,284 | 160,000 |
2020/03/25 | 1,375 | 1,375 | 1,250 | 1,284 | 173,500 |
2020/03/24 | 1,237 | 1,323 | 1,237 | 1,318 | 163,400 |
2020/03/23 | 1,218 | 1,237 | 1,171 | 1,207 | 207,800 |
2020/03/19 | 1,206 | 1,206 | 1,132 | 1,189 | 265,800 |
2020/03/18 | 1,178 | 1,204 | 1,155 | 1,156 | 252,800 |
2020/03/17 | 1,113 | 1,178 | 1,050 | 1,162 | 201,500 |
2020/03/16 | 1,144 | 1,190 | 1,132 | 1,143 | 148,800 |
2020/03/13 | 1,146 | 1,176 | 1,096 | 1,145 | 200,600 |
2020/03/12 | 1,222 | 1,232 | 1,181 | 1,206 | 223,200 |
2020/03/11 | 1,310 | 1,337 | 1,282 | 1,282 | 139,100 |
2020/03/10 | 1,267 | 1,324 | 1,212 | 1,321 | 168,500 |
2020/03/09 | 1,324 | 1,368 | 1,275 | 1,288 | 162,500 |
2020/03/06 | 1,439 | 1,445 | 1,382 | 1,411 | 150,300 |
2020/03/05 | 1,509 | 1,509 | 1,484 | 1,484 | 76,200 |
2020/03/04 | 1,485 | 1,505 | 1,454 | 1,486 | 129,900 |
2020/03/03 | 1,529 | 1,555 | 1,477 | 1,480 | 141,700 |
2020/03/02 | 1,428 | 1,546 | 1,423 | 1,511 | 131,700 |
2020/02/28 | 1,442 | 1,466 | 1,418 | 1,449 | 223,200 |
2020/02/27 | 1,581 | 1,592 | 1,503 | 1,518 | 232,500 |
2020/02/27 | 1 -> 2.00 分割 | ||||
2020/02/26 | 3,250 | 3,280 | 3,185 | 3,260 | 171,200 |
2020/02/25 | 3,375 | 3,415 | 3,310 | 3,320 | 128,300 |
2020/02/21 | 3,460 | 3,535 | 3,460 | 3,500 | 95,100 |
2020/02/20 | 3,455 | 3,490 | 3,425 | 3,430 | 66,800 |
2020/02/19 | 3,440 | 3,460 | 3,370 | 3,425 | 95,500 |
2020/02/18 | 3,340 | 3,390 | 3,305 | 3,310 | 56,000 |
2020/02/17 | 3,400 | 3,410 | 3,355 | 3,365 | 48,600 |
2020/02/14 | 3,355 | 3,430 | 3,355 | 3,385 | 57,400 |
2020/02/13 | 3,390 | 3,420 | 3,365 | 3,380 | 49,800 |
2020/02/12 | 3,380 | 3,400 | 3,340 | 3,340 | 38,700 |
2020/02/10 | 3,380 | 3,380 | 3,315 | 3,335 | 61,800 |
2020/02/07 | 3,400 | 3,410 | 3,355 | 3,400 | 44,200 |
2020/02/06 | 3,395 | 3,400 | 3,360 | 3,375 | 68,500 |
2020/02/05 | 3,300 | 3,310 | 3,240 | 3,305 | 78,200 |
2020/02/04 | 3,195 | 3,255 | 3,195 | 3,245 | 64,000 |
2020/02/03 | 3,180 | 3,235 | 3,165 | 3,185 | 87,100 |
2020/01/31 | 3,160 | 3,240 | 3,160 | 3,225 | 52,900 |
2020/01/30 | 3,250 | 3,280 | 3,195 | 3,220 | 83,100 |
2020/01/29 | 3,265 | 3,305 | 3,240 | 3,280 | 89,500 |
2020/01/28 | 3,305 | 3,325 | 3,280 | 3,285 | 58,900 |
2020/01/27 | 3,325 | 3,370 | 3,310 | 3,330 | 41,200 |
2020/01/24 | 3,420 | 3,420 | 3,330 | 3,390 | 94,300 |
2020/01/23 | 3,460 | 3,475 | 3,420 | 3,435 | 51,200 |
2020/01/22 | 3,495 | 3,495 | 3,445 | 3,445 | 61,900 |
2020/01/21 | 3,630 | 3,630 | 3,460 | 3,495 | 117,800 |
2020/01/20 | 3,575 | 3,630 | 3,570 | 3,595 | 45,500 |
2020/01/17 | 3,545 | 3,575 | 3,525 | 3,565 | 52,800 |
2020/01/16 | 3,580 | 3,580 | 3,515 | 3,555 | 70,400 |
2020/01/15 | 3,700 | 3,705 | 3,555 | 3,585 | 211,900 |
2020/01/14 | 3,625 | 3,665 | 3,555 | 3,635 | 104,900 |
2020/01/10 | 3,720 | 3,745 | 3,650 | 3,695 | 64,500 |
2020/01/09 | 3,720 | 3,765 | 3,700 | 3,725 | 57,400 |
2020/01/08 | 3,770 | 3,770 | 3,655 | 3,705 | 49,000 |
2020/01/07 | 3,730 | 3,810 | 3,730 | 3,795 | 52,000 |
2020/01/06 | 3,720 | 3,785 | 3,715 | 3,730 | 54,500 |