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 |
|---|---|---|---|---|---|
| 2025/09/12 | 2,846 | 2,862 | 2,760 | 2,831 | 1,051,200 |
| 2025/09/11 | 2,750 | 2,897 | 2,716 | 2,836 | 1,221,900 |
| 2025/09/10 | 2,816 | 2,948 | 2,749 | 2,783 | 1,509,700 |
| 2025/09/09 | 2,888 | 2,910 | 2,826 | 2,866 | 1,199,700 |
| 2025/09/09 | 1 -> 2.00 分割 | ||||
| 2025/09/08 | 5,500 | 5,830 | 5,480 | 5,620 | 773,000 |
| 2025/09/05 | 5,310 | 5,470 | 5,270 | 5,430 | 393,000 |
| 2025/09/04 | 4,950 | 5,370 | 4,950 | 5,320 | 680,500 |
| 2025/09/03 | 4,980 | 5,040 | 4,935 | 5,020 | 395,000 |
| 2025/09/02 | 5,050 | 5,090 | 4,960 | 4,985 | 366,600 |
| 2025/09/01 | 5,050 | 5,130 | 5,020 | 5,050 | 277,500 |
| 2025/08/29 | 4,985 | 5,160 | 4,945 | 5,140 | 570,000 |
| 2025/08/28 | 4,975 | 5,050 | 4,870 | 5,000 | 456,700 |
| 2025/08/27 | 4,980 | 5,020 | 4,900 | 4,950 | 510,700 |
| 2025/08/26 | 5,080 | 5,130 | 5,000 | 5,020 | 736,400 |
| 2025/08/25 | 5,210 | 5,210 | 5,080 | 5,080 | 459,100 |
| 2025/08/22 | 5,260 | 5,290 | 5,090 | 5,210 | 565,900 |
| 2025/08/21 | 5,200 | 5,260 | 5,170 | 5,250 | 314,400 |
| 2025/08/20 | 5,350 | 5,380 | 5,250 | 5,270 | 381,400 |
| 2025/08/19 | 5,420 | 5,450 | 5,320 | 5,350 | 308,400 |
| 2025/08/18 | 5,340 | 5,410 | 5,330 | 5,410 | 336,200 |
| 2025/08/15 | 5,300 | 5,390 | 5,210 | 5,390 | 501,000 |
| 2025/08/14 | 5,460 | 5,490 | 5,340 | 5,400 | 392,100 |
| 2025/08/13 | 5,430 | 5,450 | 5,260 | 5,450 | 454,000 |
| 2025/08/12 | 5,500 | 5,510 | 5,340 | 5,410 | 407,500 |
| 2025/08/08 | 5,400 | 5,440 | 5,340 | 5,400 | 295,900 |
| 2025/08/07 | 5,290 | 5,390 | 5,280 | 5,350 | 428,000 |
| 2025/08/06 | 5,100 | 5,270 | 5,060 | 5,260 | 435,500 |
| 2025/08/05 | 5,200 | 5,290 | 5,100 | 5,100 | 601,500 |
| 2025/08/04 | 5,250 | 5,290 | 5,140 | 5,140 | 624,100 |
| 2025/08/01 | 5,100 | 5,160 | 5,050 | 5,150 | 451,000 |
| 2025/07/31 | 4,985 | 5,060 | 4,925 | 5,040 | 484,900 |
| 2025/07/30 | 4,955 | 4,965 | 4,870 | 4,925 | 557,800 |
| 2025/07/29 | 4,780 | 4,890 | 4,750 | 4,885 | 609,800 |
| 2025/07/28 | 5,000 | 5,020 | 4,750 | 4,775 | 704,800 |
| 2025/07/25 | 4,830 | 5,020 | 4,815 | 4,980 | 745,400 |
| 2025/07/24 | 4,900 | 4,940 | 4,780 | 4,870 | 769,800 |
| 2025/07/23 | 4,800 | 4,965 | 4,795 | 4,900 | 1,255,600 |
| 2025/07/22 | 4,565 | 4,790 | 4,535 | 4,760 | 1,098,400 |
| 2025/07/18 | 4,430 | 4,580 | 4,420 | 4,560 | 820,200 |
| 2025/07/17 | 4,395 | 4,430 | 4,340 | 4,365 | 398,000 |
| 2025/07/16 | 4,370 | 4,385 | 4,280 | 4,355 | 453,200 |
| 2025/07/15 | 4,425 | 4,505 | 4,365 | 4,365 | 810,400 |
| 2025/07/14 | 4,425 | 4,460 | 4,325 | 4,360 | 808,400 |
| 2025/07/11 | 4,195 | 4,485 | 4,185 | 4,380 | 1,511,100 |
| 2025/07/10 | 4,150 | 4,185 | 3,920 | 4,180 | 1,355,000 |
| 2025/07/09 | 4,090 | 4,165 | 3,950 | 4,080 | 3,362,800 |
| 2025/07/08 | 3,605 | 3,645 | 3,585 | 3,605 | 451,200 |
| 2025/07/07 | 3,570 | 3,610 | 3,550 | 3,610 | 473,600 |
| 2025/07/04 | 3,580 | 3,635 | 3,545 | 3,580 | 332,100 |
| 2025/07/03 | 3,610 | 3,620 | 3,515 | 3,600 | 590,500 |
| 2025/07/02 | 3,550 | 3,705 | 3,535 | 3,645 | 559,700 |
| 2025/07/01 | 3,610 | 3,650 | 3,545 | 3,590 | 334,600 |
| 2025/06/30 | 3,620 | 3,705 | 3,585 | 3,605 | 472,000 |
| 2025/06/27 | 3,550 | 3,580 | 3,540 | 3,575 | 358,500 |
| 2025/06/26 | 3,500 | 3,575 | 3,475 | 3,555 | 406,000 |
| 2025/06/25 | 3,600 | 3,600 | 3,495 | 3,525 | 571,400 |
| 2025/06/24 | 3,655 | 3,720 | 3,610 | 3,625 | 347,000 |
| 2025/06/23 | 3,600 | 3,635 | 3,555 | 3,590 | 317,300 |
| 2025/06/20 | 3,715 | 3,725 | 3,645 | 3,660 | 579,400 |
| 2025/06/19 | 3,640 | 3,730 | 3,610 | 3,730 | 470,200 |
| 2025/06/18 | 3,565 | 3,665 | 3,565 | 3,605 | 416,600 |
| 2025/06/17 | 3,605 | 3,635 | 3,520 | 3,545 | 428,700 |
| 2025/06/16 | 3,615 | 3,625 | 3,525 | 3,575 | 413,800 |
| 2025/06/13 | 3,770 | 3,775 | 3,610 | 3,630 | 400,200 |
| 2025/06/12 | 3,690 | 3,750 | 3,655 | 3,725 | 541,100 |
| 2025/06/11 | 3,615 | 3,660 | 3,580 | 3,660 | 415,800 |
| 2025/06/10 | 3,670 | 3,680 | 3,610 | 3,610 | 446,900 |
| 2025/06/09 | 3,685 | 3,755 | 3,620 | 3,695 | 454,400 |
| 2025/06/06 | 3,580 | 3,730 | 3,550 | 3,685 | 575,300 |
| 2025/06/05 | 3,470 | 3,595 | 3,450 | 3,580 | 583,900 |
| 2025/06/04 | 3,500 | 3,535 | 3,455 | 3,460 | 387,800 |
| 2025/06/03 | 3,515 | 3,555 | 3,440 | 3,455 | 554,600 |
| 2025/06/02 | 3,515 | 3,565 | 3,500 | 3,535 | 431,700 |
| 2025/05/30 | 3,555 | 3,590 | 3,545 | 3,550 | 538,900 |
| 2025/05/29 | 3,630 | 3,640 | 3,495 | 3,535 | 1,062,300 |
| 2025/05/28 | 3,720 | 3,725 | 3,615 | 3,695 | 559,300 |
| 2025/05/27 | 3,675 | 3,790 | 3,675 | 3,720 | 982,600 |
| 2025/05/26 | 3,650 | 3,800 | 3,630 | 3,790 | 2,738,600 |
| 2025/05/23 | 3,680 | 3,695 | 3,620 | 3,620 | 448,200 |
| 2025/05/22 | 3,610 | 3,725 | 3,610 | 3,655 | 764,900 |
| 2025/05/21 | 3,590 | 3,635 | 3,570 | 3,610 | 616,000 |
| 2025/05/20 | 3,660 | 3,710 | 3,605 | 3,620 | 1,624,700 |
| 2025/05/19 | 3,640 | 3,745 | 3,640 | 3,660 | 1,267,400 |
| 2025/05/16 | 3,665 | 3,725 | 3,620 | 3,645 | 554,000 |
| 2025/05/15 | 3,555 | 3,685 | 3,555 | 3,650 | 599,100 |
| 2025/05/14 | 3,550 | 3,675 | 3,520 | 3,580 | 749,000 |
| 2025/05/13 | 3,665 | 3,685 | 3,570 | 3,585 | 749,400 |
| 2025/05/12 | 3,745 | 3,805 | 3,650 | 3,650 | 1,166,200 |
| 2025/05/09 | 3,835 | 4,075 | 3,830 | 4,025 | 536,500 |
| 2025/05/08 | 3,850 | 3,905 | 3,835 | 3,855 | 246,800 |
| 2025/05/07 | 3,800 | 3,965 | 3,790 | 3,880 | 474,200 |
| 2025/05/02 | 3,800 | 3,855 | 3,730 | 3,760 | 797,200 |
| 2025/05/01 | 3,970 | 3,995 | 3,890 | 3,935 | 250,700 |
| 2025/04/30 | 4,000 | 4,010 | 3,930 | 3,975 | 303,400 |
| 2025/04/28 | 3,800 | 4,010 | 3,800 | 4,000 | 408,200 |
| 2025/04/25 | 3,820 | 3,905 | 3,790 | 3,820 | 591,700 |
| 2025/04/24 | 4,070 | 4,075 | 3,810 | 3,865 | 893,300 |
| 2025/04/23 | 4,000 | 4,140 | 3,995 | 4,140 | 647,800 |
| 2025/04/22 | 4,140 | 4,265 | 4,125 | 4,180 | 429,400 |
| 2025/04/21 | 4,145 | 4,220 | 4,120 | 4,185 | 407,600 |
| 2025/04/18 | 3,995 | 4,155 | 3,985 | 4,100 | 520,900 |
| 2025/04/17 | 4,105 | 4,125 | 3,885 | 3,955 | 1,147,200 |
| 2025/04/16 | 4,030 | 4,135 | 3,970 | 4,125 | 1,095,300 |
| 2025/04/15 | 3,895 | 4,000 | 3,880 | 3,975 | 570,100 |
| 2025/04/14 | 3,760 | 3,980 | 3,745 | 3,825 | 537,800 |
| 2025/04/11 | 3,840 | 3,910 | 3,790 | 3,825 | 1,062,900 |
| 2025/04/10 | 3,615 | 3,855 | 3,545 | 3,815 | 1,194,800 |
| 2025/04/09 | 3,640 | 3,745 | 3,405 | 3,545 | 1,611,600 |
| 2025/04/08 | 3,325 | 3,375 | 3,215 | 3,345 | 876,100 |
| 2025/04/07 | 3,200 | 3,350 | 3,155 | 3,265 | 581,200 |
| 2025/04/04 | 3,360 | 3,455 | 3,355 | 3,405 | 761,400 |
| 2025/04/03 | 3,040 | 3,315 | 3,040 | 3,295 | 527,000 |
| 2025/04/02 | 3,090 | 3,225 | 3,085 | 3,220 | 513,700 |
| 2025/04/01 | 3,025 | 3,045 | 2,999 | 3,020 | 185,800 |
| 2025/03/31 | 3,120 | 3,125 | 3,025 | 3,045 | 258,900 |
| 2025/03/28 | 3,140 | 3,190 | 3,125 | 3,145 | 154,900 |
| 2025/03/27 | 3,140 | 3,225 | 3,125 | 3,160 | 301,800 |
| 2025/03/26 | 3,120 | 3,155 | 3,085 | 3,155 | 307,500 |
| 2025/03/25 | 3,165 | 3,170 | 3,115 | 3,135 | 191,200 |
| 2025/03/24 | 3,145 | 3,160 | 3,095 | 3,140 | 182,800 |
| 2025/03/21 | 3,185 | 3,210 | 3,170 | 3,185 | 161,300 |
| 2025/03/19 | 3,110 | 3,185 | 3,110 | 3,185 | 291,600 |
| 2025/03/18 | 3,290 | 3,300 | 3,140 | 3,140 | 351,400 |
| 2025/03/17 | 3,310 | 3,310 | 3,220 | 3,300 | 171,800 |
| 2025/03/14 | 3,295 | 3,330 | 3,280 | 3,300 | 153,000 |
| 2025/03/13 | 3,335 | 3,355 | 3,280 | 3,335 | 252,400 |
| 2025/03/12 | 3,165 | 3,315 | 3,150 | 3,310 | 371,100 |
| 2025/03/11 | 3,165 | 3,175 | 3,065 | 3,095 | 485,400 |
| 2025/03/10 | 3,275 | 3,295 | 3,190 | 3,235 | 210,800 |
| 2025/03/07 | 3,270 | 3,295 | 3,195 | 3,205 | 345,500 |
| 2025/03/06 | 3,315 | 3,325 | 3,270 | 3,305 | 195,200 |
| 2025/03/05 | 3,225 | 3,280 | 3,220 | 3,245 | 264,600 |
| 2025/03/04 | 3,170 | 3,250 | 3,165 | 3,235 | 332,200 |
| 2025/03/03 | 3,090 | 3,195 | 3,070 | 3,145 | 307,000 |
| 2025/02/28 | 3,080 | 3,125 | 3,065 | 3,090 | 288,500 |
| 2025/02/27 | 3,050 | 3,140 | 3,025 | 3,080 | 344,500 |
| 2025/02/26 | 3,115 | 3,145 | 3,075 | 3,085 | 517,800 |
| 2025/02/25 | 3,220 | 3,235 | 3,070 | 3,105 | 520,100 |
| 2025/02/21 | 3,180 | 3,245 | 3,175 | 3,220 | 364,300 |
| 2025/02/20 | 3,225 | 3,240 | 3,175 | 3,230 | 280,300 |
| 2025/02/19 | 3,240 | 3,240 | 3,175 | 3,220 | 211,200 |
| 2025/02/18 | 3,340 | 3,340 | 3,240 | 3,255 | 182,600 |
| 2025/02/17 | 3,350 | 3,380 | 3,285 | 3,310 | 270,100 |
| 2025/02/14 | 3,310 | 3,340 | 3,290 | 3,295 | 153,800 |
| 2025/02/13 | 3,295 | 3,320 | 3,275 | 3,320 | 211,100 |
| 2025/02/12 | 3,325 | 3,335 | 3,230 | 3,280 | 246,700 |
| 2025/02/10 | 3,290 | 3,360 | 3,290 | 3,335 | 208,500 |
| 2025/02/07 | 3,405 | 3,420 | 3,310 | 3,315 | 232,300 |
| 2025/02/06 | 3,335 | 3,405 | 3,335 | 3,395 | 257,800 |
| 2025/02/05 | 3,300 | 3,345 | 3,270 | 3,315 | 212,300 |
| 2025/02/04 | 3,400 | 3,440 | 3,265 | 3,285 | 302,700 |
| 2025/02/03 | 3,405 | 3,410 | 3,340 | 3,390 | 218,500 |
| 2025/01/31 | 3,510 | 3,510 | 3,430 | 3,440 | 237,800 |
| 2025/01/30 | 3,455 | 3,535 | 3,450 | 3,515 | 230,100 |
| 2025/01/29 | 3,515 | 3,515 | 3,435 | 3,445 | 326,200 |
| 2025/01/28 | 3,520 | 3,670 | 3,470 | 3,495 | 474,200 |
| 2025/01/27 | 3,530 | 3,535 | 3,390 | 3,410 | 502,400 |
| 2025/01/24 | 3,490 | 3,500 | 3,435 | 3,495 | 430,900 |
| 2025/01/23 | 3,330 | 3,440 | 3,310 | 3,420 | 441,000 |
| 2025/01/22 | 3,300 | 3,305 | 3,220 | 3,280 | 236,900 |
| 2025/01/21 | 3,140 | 3,295 | 3,130 | 3,275 | 290,600 |
| 2025/01/20 | 3,180 | 3,250 | 3,155 | 3,195 | 360,600 |
| 2025/01/17 | 3,120 | 3,245 | 3,115 | 3,220 | 555,000 |
| 2025/01/16 | 3,100 | 3,185 | 3,045 | 3,160 | 606,000 |
| 2025/01/15 | 2,836 | 3,035 | 2,758 | 2,976 | 753,100 |
| 2025/01/14 | 2,980 | 2,981 | 2,878 | 2,923 | 662,200 |
| 2025/01/10 | 2,994 | 3,015 | 2,980 | 2,980 | 370,000 |
| 2025/01/09 | 3,025 | 3,045 | 3,000 | 3,010 | 242,400 |
| 2025/01/08 | 3,035 | 3,040 | 2,997 | 3,020 | 235,200 |
| 2025/01/07 | 3,060 | 3,090 | 3,040 | 3,040 | 204,900 |
| 2025/01/06 | 3,055 | 3,105 | 3,030 | 3,050 | 232,900 |