パレモ・ホールディングス(2778)の株価時系列情報
パレモ・ホールディングス(2778)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 |
---|---|---|---|---|---|
2024/04/23 | 164 | 167 | 164 | 167 | 134,600 |
2024/04/22 | 163 | 165 | 162 | 163 | 92,500 |
2024/04/19 | 166 | 166 | 162 | 163 | 216,900 |
2024/04/18 | 165 | 168 | 165 | 167 | 57,900 |
2024/04/17 | 167 | 167 | 165 | 165 | 96,400 |
2024/04/16 | 169 | 170 | 165 | 167 | 266,100 |
2024/04/15 | 172 | 172 | 170 | 170 | 119,300 |
2024/04/12 | 173 | 173 | 171 | 171 | 181,500 |
2024/04/11 | 169 | 172 | 169 | 171 | 141,000 |
2024/04/10 | 170 | 172 | 169 | 172 | 188,400 |
2024/04/09 | 170 | 171 | 169 | 169 | 191,600 |
2024/04/08 | 172 | 174 | 170 | 170 | 206,200 |
2024/04/05 | 174 | 175 | 170 | 170 | 725,200 |
2024/04/04 | 182 | 215 | 174 | 177 | 14,781,000 |
2024/04/03 | 166 | 169 | 165 | 167 | 81,700 |
2024/04/02 | 169 | 170 | 165 | 167 | 307,100 |
2024/04/01 | 174 | 176 | 171 | 172 | 237,200 |
2024/03/29 | 171 | 173 | 169 | 169 | 139,400 |
2024/03/28 | 172 | 173 | 170 | 170 | 65,400 |
2024/03/27 | 171 | 174 | 171 | 172 | 116,200 |
2024/03/26 | 173 | 175 | 171 | 172 | 96,700 |
2024/03/25 | 177 | 178 | 174 | 174 | 91,200 |
2024/03/22 | 177 | 177 | 175 | 176 | 75,000 |
2024/03/21 | 174 | 179 | 173 | 179 | 283,000 |
2024/03/19 | 171 | 172 | 170 | 171 | 163,100 |
2024/03/18 | 169 | 173 | 169 | 172 | 90,700 |
2024/03/15 | 167 | 170 | 167 | 169 | 85,200 |
2024/03/14 | 167 | 169 | 167 | 168 | 43,900 |
2024/03/13 | 168 | 169 | 166 | 169 | 69,000 |
2024/03/12 | 165 | 170 | 165 | 168 | 129,100 |
2024/03/11 | 171 | 172 | 167 | 167 | 112,000 |
2024/03/08 | 170 | 175 | 169 | 171 | 191,200 |
2024/03/07 | 172 | 177 | 168 | 169 | 169,600 |
2024/03/06 | 167 | 170 | 164 | 170 | 654,800 |
2024/03/05 | 169 | 170 | 168 | 169 | 97,200 |
2024/03/04 | 171 | 172 | 168 | 168 | 269,000 |
2024/03/01 | 173 | 173 | 170 | 170 | 212,600 |
2024/02/29 | 172 | 174 | 171 | 173 | 196,700 |
2024/02/28 | 180 | 183 | 170 | 173 | 617,700 |
2024/02/27 | 180 | 183 | 180 | 183 | 49,200 |
2024/02/26 | 178 | 182 | 178 | 182 | 97,900 |
2024/02/22 | 179 | 180 | 177 | 178 | 107,700 |
2024/02/21 | 181 | 181 | 177 | 178 | 147,500 |
2024/02/20 | 181 | 183 | 180 | 180 | 139,200 |
2024/02/19 | 177 | 180 | 176 | 180 | 288,900 |
2024/02/16 | 176 | 178 | 174 | 177 | 85,400 |
2024/02/15 | 178 | 178 | 173 | 177 | 202,800 |
2024/02/14 | 180 | 180 | 178 | 179 | 114,400 |
2024/02/13 | 181 | 182 | 179 | 182 | 63,500 |
2024/02/09 | 180 | 181 | 179 | 180 | 51,100 |
2024/02/08 | 183 | 183 | 178 | 180 | 148,600 |
2024/02/07 | 181 | 182 | 180 | 182 | 43,500 |
2024/02/06 | 179 | 184 | 178 | 181 | 90,600 |
2024/02/05 | 180 | 181 | 178 | 180 | 73,000 |
2024/02/02 | 174 | 184 | 172 | 181 | 316,000 |
2024/02/01 | 175 | 175 | 172 | 173 | 98,600 |
2024/01/31 | 178 | 178 | 175 | 176 | 79,400 |
2024/01/30 | 177 | 178 | 177 | 178 | 45,400 |
2024/01/29 | 178 | 178 | 176 | 177 | 64,900 |
2024/01/26 | 176 | 178 | 175 | 176 | 53,600 |
2024/01/25 | 176 | 178 | 175 | 177 | 116,300 |
2024/01/24 | 178 | 178 | 176 | 176 | 47,200 |
2024/01/23 | 176 | 178 | 176 | 177 | 84,000 |
2024/01/22 | 174 | 178 | 173 | 175 | 163,000 |
2024/01/19 | 173 | 174 | 172 | 174 | 52,400 |
2024/01/18 | 173 | 176 | 172 | 172 | 88,400 |
2024/01/17 | 176 | 177 | 173 | 173 | 72,900 |
2024/01/16 | 174 | 178 | 174 | 174 | 117,700 |
2024/01/15 | 174 | 176 | 172 | 174 | 112,100 |
2024/01/12 | 176 | 176 | 172 | 172 | 107,200 |
2024/01/11 | 176 | 176 | 174 | 175 | 74,800 |
2024/01/10 | 175 | 177 | 172 | 173 | 142,400 |
2024/01/09 | 173 | 174 | 170 | 174 | 117,200 |
2024/01/05 | 173 | 175 | 171 | 171 | 158,600 |
2024/01/04 | 175 | 176 | 169 | 171 | 521,100 |
2023/12/29 | 172 | 176 | 172 | 175 | 145,800 |
2023/12/28 | 174 | 174 | 171 | 173 | 310,100 |
2023/12/27 | 178 | 181 | 172 | 174 | 1,177,500 |
2023/12/26 | 193 | 196 | 189 | 191 | 378,400 |
2023/12/25 | 191 | 197 | 190 | 193 | 254,100 |
2023/12/22 | 190 | 192 | 190 | 192 | 86,600 |
2023/12/21 | 187 | 192 | 186 | 190 | 80,400 |
2023/12/20 | 186 | 192 | 186 | 190 | 99,200 |
2023/12/19 | 185 | 187 | 183 | 186 | 76,200 |
2023/12/18 | 187 | 187 | 180 | 183 | 164,200 |
2023/12/15 | 185 | 188 | 184 | 187 | 57,500 |
2023/12/14 | 188 | 188 | 185 | 186 | 41,800 |
2023/12/13 | 186 | 188 | 184 | 188 | 194,800 |
2023/12/12 | 186 | 186 | 184 | 184 | 68,700 |
2023/12/11 | 188 | 188 | 184 | 184 | 57,400 |
2023/12/08 | 187 | 187 | 185 | 186 | 59,300 |
2023/12/07 | 188 | 188 | 185 | 187 | 65,900 |
2023/12/06 | 189 | 190 | 185 | 185 | 139,800 |
2023/12/05 | 190 | 190 | 186 | 186 | 34,500 |
2023/12/04 | 184 | 189 | 184 | 189 | 125,500 |
2023/12/01 | 186 | 187 | 184 | 185 | 55,000 |
2023/11/30 | 189 | 191 | 188 | 188 | 44,400 |
2023/11/29 | 188 | 189 | 186 | 188 | 32,900 |
2023/11/28 | 190 | 191 | 186 | 187 | 183,300 |
2023/11/27 | 192 | 195 | 190 | 194 | 209,800 |
2023/11/24 | 186 | 192 | 186 | 190 | 75,600 |
2023/11/22 | 189 | 191 | 188 | 188 | 28,400 |
2023/11/21 | 190 | 192 | 187 | 190 | 40,900 |
2023/11/20 | 183 | 190 | 183 | 190 | 133,300 |
2023/11/17 | 180 | 183 | 179 | 182 | 50,900 |
2023/11/16 | 180 | 182 | 178 | 182 | 72,000 |
2023/11/15 | 177 | 181 | 177 | 180 | 84,800 |
2023/11/14 | 175 | 177 | 173 | 175 | 124,500 |
2023/11/13 | 178 | 179 | 176 | 176 | 84,800 |
2023/11/10 | 178 | 180 | 177 | 179 | 76,000 |
2023/11/09 | 180 | 183 | 178 | 183 | 116,800 |
2023/11/08 | 182 | 184 | 177 | 180 | 84,700 |
2023/11/07 | 181 | 184 | 179 | 181 | 274,000 |
2023/11/06 | 182 | 182 | 177 | 178 | 174,500 |
2023/11/02 | 179 | 181 | 177 | 181 | 170,700 |
2023/11/01 | 185 | 185 | 179 | 179 | 126,100 |
2023/10/31 | 184 | 185 | 180 | 184 | 161,600 |
2023/10/30 | 186 | 189 | 184 | 184 | 68,700 |
2023/10/27 | 186 | 189 | 185 | 189 | 87,800 |
2023/10/26 | 186 | 190 | 186 | 187 | 63,100 |
2023/10/25 | 189 | 192 | 189 | 189 | 58,900 |
2023/10/24 | 187 | 190 | 182 | 187 | 161,700 |
2023/10/23 | 191 | 191 | 186 | 187 | 123,100 |
2023/10/20 | 191 | 195 | 191 | 191 | 88,400 |
2023/10/19 | 192 | 195 | 192 | 194 | 46,800 |
2023/10/18 | 191 | 196 | 190 | 196 | 90,300 |
2023/10/17 | 193 | 197 | 190 | 191 | 146,500 |
2023/10/16 | 187 | 194 | 187 | 193 | 189,400 |
2023/10/13 | 195 | 195 | 188 | 188 | 113,600 |
2023/10/12 | 197 | 200 | 196 | 198 | 203,400 |
2023/10/11 | 191 | 196 | 190 | 194 | 152,700 |
2023/10/10 | 183 | 191 | 183 | 190 | 270,500 |
2023/10/06 | 187 | 191 | 186 | 188 | 210,500 |
2023/10/05 | 188 | 193 | 187 | 190 | 169,900 |
2023/10/04 | 190 | 192 | 184 | 185 | 217,400 |
2023/10/03 | 192 | 195 | 189 | 194 | 197,400 |
2023/10/02 | 198 | 198 | 192 | 194 | 291,600 |
2023/09/29 | 206 | 210 | 201 | 201 | 274,500 |
2023/09/28 | 208 | 211 | 205 | 209 | 127,100 |
2023/09/27 | 204 | 210 | 203 | 210 | 166,400 |
2023/09/26 | 207 | 209 | 206 | 207 | 88,100 |
2023/09/25 | 204 | 210 | 202 | 210 | 300,700 |
2023/09/22 | 198 | 206 | 197 | 203 | 219,000 |
2023/09/21 | 204 | 205 | 198 | 199 | 215,900 |
2023/09/20 | 218 | 221 | 203 | 205 | 844,400 |
2023/09/19 | 217 | 218 | 214 | 217 | 103,600 |
2023/09/15 | 218 | 218 | 213 | 215 | 160,200 |
2023/09/14 | 217 | 220 | 216 | 219 | 119,000 |
2023/09/13 | 217 | 219 | 216 | 216 | 149,200 |
2023/09/12 | 216 | 219 | 216 | 218 | 94,200 |
2023/09/11 | 220 | 220 | 216 | 216 | 116,100 |
2023/09/08 | 214 | 220 | 214 | 220 | 96,400 |
2023/09/07 | 217 | 220 | 214 | 214 | 152,700 |
2023/09/06 | 215 | 217 | 214 | 217 | 112,000 |
2023/09/05 | 208 | 219 | 208 | 216 | 360,600 |
2023/09/04 | 209 | 209 | 207 | 208 | 45,300 |
2023/09/01 | 209 | 209 | 208 | 208 | 65,200 |
2023/08/31 | 207 | 209 | 206 | 209 | 133,400 |
2023/08/30 | 205 | 209 | 204 | 207 | 131,100 |
2023/08/29 | 211 | 212 | 202 | 204 | 456,700 |
2023/08/28 | 204 | 207 | 202 | 207 | 130,500 |
2023/08/25 | 203 | 205 | 202 | 203 | 55,000 |
2023/08/24 | 203 | 205 | 202 | 202 | 78,400 |
2023/08/23 | 200 | 203 | 199 | 201 | 43,400 |
2023/08/22 | 201 | 202 | 199 | 200 | 37,700 |
2023/08/21 | 198 | 201 | 198 | 201 | 60,400 |
2023/08/18 | 201 | 203 | 199 | 200 | 100,500 |
2023/08/17 | 204 | 204 | 199 | 201 | 155,500 |
2023/08/16 | 200 | 207 | 200 | 203 | 367,500 |
2023/08/15 | 199 | 201 | 198 | 201 | 163,800 |
2023/08/14 | 200 | 201 | 195 | 201 | 100,200 |
2023/08/10 | 196 | 200 | 196 | 200 | 58,400 |
2023/08/09 | 197 | 200 | 196 | 196 | 52,600 |
2023/08/08 | 199 | 200 | 197 | 197 | 70,900 |
2023/08/07 | 193 | 199 | 193 | 197 | 95,200 |
2023/08/04 | 192 | 195 | 190 | 195 | 60,000 |
2023/08/03 | 193 | 194 | 191 | 193 | 64,700 |
2023/08/02 | 194 | 196 | 192 | 194 | 84,000 |
2023/08/01 | 194 | 195 | 193 | 195 | 89,800 |
2023/07/31 | 191 | 194 | 191 | 194 | 36,900 |
2023/07/28 | 190 | 192 | 189 | 190 | 92,000 |
2023/07/27 | 192 | 193 | 190 | 191 | 89,400 |
2023/07/26 | 188 | 191 | 188 | 191 | 73,500 |
2023/07/25 | 188 | 190 | 188 | 189 | 41,300 |
2023/07/24 | 188 | 190 | 188 | 188 | 30,700 |
2023/07/21 | 189 | 190 | 187 | 189 | 56,900 |
2023/07/20 | 189 | 191 | 186 | 190 | 102,800 |
2023/07/19 | 186 | 190 | 184 | 190 | 172,100 |
2023/07/18 | 181 | 184 | 181 | 184 | 61,000 |
2023/07/14 | 181 | 183 | 180 | 181 | 131,000 |
2023/07/13 | 181 | 182 | 179 | 182 | 110,000 |
2023/07/12 | 184 | 184 | 179 | 181 | 149,700 |
2023/07/11 | 183 | 185 | 182 | 183 | 110,200 |
2023/07/10 | 182 | 184 | 181 | 182 | 154,700 |
2023/07/07 | 179 | 184 | 178 | 184 | 153,800 |
2023/07/06 | 185 | 185 | 180 | 181 | 239,300 |
2023/07/05 | 187 | 188 | 185 | 185 | 179,400 |
2023/07/04 | 189 | 190 | 187 | 187 | 176,800 |
2023/07/03 | 194 | 194 | 189 | 191 | 159,000 |
2023/06/30 | 188 | 192 | 186 | 190 | 233,000 |