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
2026/03/27 1,431 1,443 1,417 1,443 800,800
2026/03/26 1,427 1,434 1,397 1,407 1,029,000
2026/03/25 1,420 1,454 1,420 1,443 573,900
2026/03/24 1,424 1,441 1,416 1,437 733,900
2026/03/23 1,423 1,435 1,411 1,426 645,000
2026/03/19 1,475 1,476 1,439 1,439 643,900
2026/03/18 1,488 1,494 1,481 1,492 442,500
2026/03/17 1,479 1,496 1,470 1,491 443,400
2026/03/16 1,513 1,517 1,473 1,477 563,000
2026/03/13 1,500 1,535 1,497 1,513 540,400
2026/03/12 1,500 1,511 1,493 1,507 440,000
2026/03/11 1,536 1,544 1,518 1,521 573,500
2026/03/10 1,579 1,580 1,530 1,538 992,800
2026/03/09 1,501 1,577 1,496 1,577 1,027,600
2026/03/06 1,526 1,562 1,519 1,559 553,700
2026/03/05 1,545 1,551 1,521 1,528 768,800
2026/03/04 1,456 1,531 1,451 1,502 1,131,000
2026/03/03 1,549 1,553 1,473 1,476 1,783,800
2026/03/02 1,601 1,616 1,569 1,573 1,268,700
2026/02/27 1,646 1,673 1,626 1,654 1,303,100
2026/02/26 1,606 1,634 1,602 1,616 891,600
2026/02/25 1,649 1,654 1,633 1,647 1,608,000
2026/02/24 1,695 1,695 1,645 1,645 752,800
2026/02/20 1,671 1,675 1,646 1,671 824,700
2026/02/19 1,692 1,693 1,667 1,671 644,200
2026/02/18 1,665 1,693 1,650 1,693 692,800
2026/02/17 1,661 1,673 1,654 1,655 606,100
2026/02/16 1,660 1,665 1,629 1,660 775,300
2026/02/13 1,666 1,676 1,631 1,651 1,089,200
2026/02/12 1,631 1,670 1,617 1,663 1,026,900
2026/02/10 1,620 1,653 1,606 1,639 791,100
2026/02/09 1,612 1,618 1,588 1,608 1,506,200
2026/02/06 1,652 1,659 1,605 1,615 1,127,600
2026/02/05 1,625 1,660 1,613 1,651 1,317,600
2026/02/04 1,640 1,644 1,615 1,623 1,230,000
2026/02/03 1,669 1,678 1,640 1,656 1,201,200
2026/02/02 1,664 1,690 1,662 1,674 856,500
2026/01/30 1,697 1,698 1,664 1,668 1,402,900
2026/01/29 1,718 1,727 1,682 1,691 1,655,500
2026/01/28 1,737 1,742 1,704 1,704 1,413,000
2026/01/27 1,740 1,755 1,719 1,733 1,615,900
2026/01/26 1,760 1,790 1,753 1,776 1,559,900
2026/01/23 1,722 1,733 1,707 1,721 1,227,700
2026/01/22 1,704 1,727 1,696 1,718 1,315,400
2026/01/21 1,732 1,740 1,702 1,714 1,481,500
2026/01/20 1,768 1,796 1,749 1,763 1,536,300
2026/01/19 1,735 1,753 1,724 1,739 1,852,500
2026/01/16 1,704 1,732 1,687 1,720 2,384,300
2026/01/15 1,730 1,742 1,685 1,703 3,351,300
2026/01/14 1,806 1,844 1,730 1,751 5,485,100
2026/01/13 1,992 1,994 1,912 1,926 1,318,200
2026/01/09 1,960 1,996 1,959 1,988 785,800
2026/01/08 1,990 1,995 1,950 1,950 876,900
2026/01/07 1,974 2,001 1,943 1,986 824,900
2026/01/06 1,992 2,002 1,965 1,980 1,258,800
2026/01/05 2,032 2,036 1,960 1,986 1,237,500

このページの先頭へ