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 |
---|---|---|---|---|---|
2010/12/30 | 418 | 420 | 415 | 417 | 7,300 |
2010/12/29 | 404 | 414 | 400 | 414 | 20,900 |
2010/12/28 | 404 | 404 | 401 | 401 | 12,100 |
2010/12/27 | 405 | 405 | 397 | 398 | 35,300 |
2010/12/24 | 404 | 405 | 397 | 397 | 11,700 |
2010/12/22 | 408 | 408 | 402 | 403 | 4,400 |
2010/12/21 | 400 | 408 | 400 | 408 | 9,500 |
2010/12/20 | 402 | 403 | 400 | 401 | 5,200 |
2010/12/17 | 401 | 401 | 400 | 400 | 12,500 |
2010/12/16 | 405 | 405 | 396 | 400 | 4,700 |
2010/12/15 | 400 | 403 | 400 | 402 | 4,500 |
2010/12/14 | 402 | 407 | 398 | 398 | 6,700 |
2010/12/13 | 400 | 401 | 400 | 401 | 3,200 |
2010/12/10 | 401 | 401 | 400 | 400 | 3,500 |
2010/12/09 | 400 | 400 | 400 | 400 | 400 |
2010/12/08 | 398 | 401 | 398 | 400 | 2,500 |
2010/12/07 | 402 | 402 | 398 | 398 | 1,600 |
2010/12/06 | 403 | 403 | 398 | 401 | 5,800 |
2010/12/03 | 397 | 403 | 396 | 403 | 2,600 |
2010/12/02 | 396 | 396 | 393 | 396 | 1,700 |
2010/12/01 | 393 | 393 | 393 | 393 | 500 |
2010/11/30 | 396 | 396 | 392 | 392 | 600 |
2010/11/29 | 395 | 395 | 395 | 395 | 800 |
2010/11/26 | 390 | 396 | 390 | 393 | 700 |
2010/11/25 | 386 | 386 | 386 | 386 | 600 |
2010/11/24 | 388 | 388 | 376 | 386 | 1,300 |
2010/11/22 | 379 | 380 | 379 | 380 | 200 |
2010/11/19 | 389 | 389 | 376 | 376 | 1,300 |
2010/11/18 | 370 | 375 | 370 | 375 | 1,600 |
2010/11/17 | 366 | 375 | 366 | 372 | 4,300 |
2010/11/16 | 380 | 380 | 374 | 374 | 1,600 |
2010/11/15 | 0 | 0 | 0 | 380 | 0 |
2010/11/12 | 380 | 380 | 380 | 380 | 100 |
2010/11/11 | 390 | 390 | 385 | 390 | 1,300 |
2010/11/10 | 370 | 376 | 370 | 376 | 2,400 |
2010/11/09 | 376 | 376 | 360 | 367 | 7,700 |
2010/11/08 | 372 | 372 | 371 | 372 | 1,500 |
2010/11/05 | 373 | 374 | 372 | 372 | 5,400 |
2010/11/04 | 375 | 379 | 375 | 379 | 2,000 |
2010/11/02 | 370 | 378 | 370 | 374 | 1,100 |
2010/11/01 | 369 | 370 | 363 | 370 | 3,000 |
2010/10/29 | 375 | 375 | 366 | 375 | 2,600 |
2010/10/28 | 0 | 0 | 0 | 377 | 0 |
2010/10/27 | 377 | 377 | 377 | 377 | 100 |
2010/10/26 | 380 | 380 | 364 | 370 | 1,200 |
2010/10/25 | 383 | 383 | 380 | 380 | 300 |
2010/10/22 | 390 | 390 | 385 | 385 | 300 |
2010/10/21 | 0 | 0 | 0 | 395 | 0 |
2010/10/20 | 0 | 0 | 0 | 395 | 0 |
2010/10/19 | 381 | 395 | 380 | 395 | 3,200 |
2010/10/18 | 383 | 383 | 383 | 383 | 200 |
2010/10/15 | 395 | 398 | 390 | 398 | 3,600 |
2010/10/14 | 396 | 396 | 396 | 396 | 300 |
2010/10/13 | 401 | 401 | 396 | 396 | 1,000 |
2010/10/12 | 408 | 408 | 396 | 400 | 2,100 |
2010/10/08 | 392 | 401 | 392 | 392 | 2,800 |
2010/10/07 | 392 | 397 | 392 | 397 | 300 |
2010/10/06 | 400 | 402 | 400 | 400 | 3,300 |
2010/10/05 | 402 | 402 | 381 | 397 | 3,800 |
2010/10/04 | 395 | 399 | 395 | 399 | 1,500 |
2010/10/01 | 381 | 397 | 372 | 395 | 1,900 |
2010/09/30 | 385 | 385 | 369 | 373 | 10,000 |
2010/09/29 | 390 | 390 | 385 | 385 | 300 |
2010/09/28 | 390 | 390 | 385 | 385 | 4,100 |
2010/09/27 | 400 | 400 | 397 | 397 | 1,100 |
2010/09/24 | 402 | 402 | 398 | 400 | 2,100 |
2010/09/22 | 397 | 399 | 397 | 397 | 2,900 |
2010/09/21 | 403 | 403 | 398 | 402 | 2,400 |
2010/09/17 | 395 | 404 | 384 | 398 | 5,100 |
2010/09/16 | 397 | 399 | 395 | 395 | 1,400 |
2010/09/15 | 402 | 402 | 394 | 398 | 2,300 |
2010/09/14 | 408 | 408 | 392 | 404 | 4,200 |
2010/09/13 | 425 | 425 | 414 | 416 | 12,400 |
2010/09/10 | 419 | 419 | 411 | 417 | 3,300 |
2010/09/09 | 410 | 419 | 410 | 419 | 2,900 |
2010/09/08 | 417 | 417 | 402 | 409 | 1,200 |
2010/09/07 | 423 | 423 | 417 | 417 | 1,500 |
2010/09/06 | 425 | 425 | 417 | 425 | 6,500 |
2010/09/03 | 425 | 426 | 424 | 426 | 6,700 |
2010/09/02 | 426 | 426 | 422 | 423 | 2,300 |
2010/09/01 | 419 | 425 | 414 | 423 | 1,300 |
2010/08/31 | 411 | 418 | 411 | 418 | 900 |
2010/08/30 | 406 | 425 | 406 | 415 | 2,700 |
2010/08/27 | 400 | 403 | 390 | 403 | 800 |
2010/08/26 | 401 | 401 | 390 | 400 | 1,900 |
2010/08/25 | 390 | 401 | 390 | 401 | 600 |
2010/08/24 | 398 | 398 | 393 | 398 | 300 |
2010/08/23 | 399 | 403 | 398 | 403 | 3,500 |
2010/08/20 | 403 | 403 | 400 | 400 | 700 |
2010/08/19 | 401 | 401 | 401 | 401 | 200 |
2010/08/18 | 406 | 406 | 396 | 400 | 800 |
2010/08/17 | 401 | 414 | 401 | 411 | 600 |
2010/08/16 | 401 | 415 | 401 | 415 | 900 |
2010/08/13 | 0 | 0 | 0 | 417 | 0 |
2010/08/12 | 402 | 417 | 402 | 417 | 1,100 |
2010/08/11 | 426 | 426 | 417 | 419 | 500 |
2010/08/10 | 438 | 438 | 431 | 431 | 1,200 |
2010/08/09 | 425 | 429 | 425 | 429 | 400 |
2010/08/06 | 428 | 428 | 407 | 422 | 1,800 |
2010/08/05 | 447 | 451 | 436 | 436 | 3,800 |
2010/08/04 | 430 | 435 | 425 | 435 | 3,100 |
2010/08/03 | 412 | 423 | 412 | 419 | 1,700 |
2010/08/02 | 409 | 409 | 409 | 409 | 100 |
2010/07/30 | 406 | 408 | 406 | 408 | 500 |
2010/07/29 | 411 | 411 | 408 | 408 | 1,800 |
2010/07/28 | 415 | 424 | 410 | 413 | 2,600 |
2010/07/27 | 430 | 430 | 409 | 415 | 9,000 |
2010/07/26 | 437 | 437 | 429 | 430 | 4,600 |
2010/07/23 | 440 | 440 | 436 | 436 | 1,400 |
2010/07/22 | 442 | 445 | 441 | 441 | 1,800 |
2010/07/21 | 438 | 445 | 438 | 445 | 2,600 |
2010/07/20 | 445 | 445 | 432 | 445 | 9,600 |
2010/07/16 | 452 | 453 | 448 | 448 | 5,500 |
2010/07/15 | 458 | 458 | 452 | 453 | 1,700 |
2010/07/14 | 454 | 461 | 454 | 455 | 13,200 |
2010/07/13 | 456 | 459 | 454 | 454 | 1,700 |
2010/07/12 | 456 | 458 | 452 | 457 | 3,500 |
2010/07/09 | 453 | 456 | 451 | 456 | 3,200 |
2010/07/08 | 451 | 458 | 451 | 456 | 2,400 |
2010/07/07 | 452 | 458 | 452 | 453 | 5,200 |
2010/07/06 | 455 | 460 | 451 | 455 | 3,700 |
2010/07/05 | 462 | 469 | 456 | 459 | 6,600 |
2010/07/02 | 432 | 465 | 432 | 460 | 8,000 |
2010/07/01 | 440 | 440 | 425 | 431 | 6,400 |
2010/06/30 | 435 | 444 | 426 | 439 | 6,100 |
2010/06/29 | 468 | 470 | 431 | 435 | 14,700 |
2010/06/28 | 442 | 488 | 442 | 474 | 31,100 |
2010/06/25 | 430 | 453 | 430 | 450 | 19,900 |
2010/06/24 | 400 | 405 | 400 | 400 | 1,700 |
2010/06/23 | 399 | 408 | 395 | 408 | 5,600 |
2010/06/22 | 390 | 408 | 390 | 400 | 12,800 |
2010/06/21 | 389 | 393 | 389 | 391 | 9,200 |
2010/06/18 | 386 | 390 | 385 | 386 | 6,400 |
2010/06/17 | 382 | 386 | 382 | 386 | 1,500 |
2010/06/16 | 375 | 382 | 375 | 381 | 1,700 |
2010/06/15 | 380 | 381 | 375 | 375 | 2,400 |
2010/06/14 | 379 | 386 | 378 | 380 | 800 |
2010/06/11 | 371 | 378 | 363 | 378 | 2,300 |
2010/06/10 | 378 | 378 | 370 | 370 | 1,700 |
2010/06/09 | 372 | 372 | 366 | 366 | 300 |
2010/06/08 | 373 | 376 | 373 | 373 | 1,200 |
2010/06/07 | 375 | 379 | 371 | 371 | 8,800 |
2010/06/04 | 360 | 375 | 360 | 372 | 5,200 |
2010/06/03 | 361 | 369 | 356 | 360 | 1,500 |
2010/06/02 | 364 | 364 | 352 | 352 | 1,200 |
2010/06/01 | 359 | 360 | 345 | 350 | 1,000 |
2010/05/31 | 350 | 351 | 350 | 351 | 200 |
2010/05/28 | 358 | 360 | 358 | 358 | 700 |
2010/05/27 | 346 | 360 | 334 | 360 | 3,000 |
2010/05/26 | 354 | 354 | 346 | 346 | 1,100 |
2010/05/25 | 368 | 368 | 350 | 362 | 3,800 |
2010/05/24 | 365 | 369 | 361 | 361 | 700 |
2010/05/21 | 355 | 363 | 345 | 352 | 7,200 |
2010/05/20 | 365 | 378 | 365 | 370 | 800 |
2010/05/19 | 383 | 386 | 364 | 367 | 3,900 |
2010/05/18 | 378 | 390 | 378 | 384 | 1,700 |
2010/05/17 | 382 | 384 | 377 | 383 | 7,000 |
2010/05/14 | 378 | 393 | 375 | 386 | 2,700 |
2010/05/13 | 388 | 388 | 380 | 386 | 700 |
2010/05/12 | 388 | 390 | 378 | 388 | 2,500 |
2010/05/11 | 384 | 387 | 376 | 387 | 4,000 |
2010/05/10 | 380 | 390 | 372 | 387 | 5,000 |
2010/05/07 | 360 | 389 | 359 | 380 | 9,500 |
2010/05/06 | 370 | 390 | 366 | 390 | 12,500 |
2010/04/30 | 364 | 370 | 360 | 370 | 3,900 |
2010/04/28 | 349 | 366 | 345 | 360 | 21,600 |
2010/04/27 | 349 | 355 | 335 | 354 | 6,100 |
2010/04/26 | 341 | 358 | 341 | 350 | 9,800 |
2010/04/23 | 339 | 344 | 339 | 341 | 5,700 |
2010/04/22 | 335 | 336 | 335 | 336 | 3,400 |
2010/04/21 | 336 | 336 | 336 | 336 | 200 |
2010/04/20 | 333 | 338 | 333 | 336 | 1,700 |
2010/04/19 | 340 | 340 | 339 | 339 | 2,600 |
2010/04/16 | 341 | 344 | 340 | 344 | 2,900 |
2010/04/15 | 349 | 349 | 340 | 341 | 4,600 |
2010/04/14 | 329 | 352 | 329 | 348 | 11,300 |
2010/04/13 | 321 | 340 | 321 | 337 | 21,200 |
2010/04/12 | 310 | 322 | 310 | 317 | 12,500 |
2010/04/09 | 306 | 310 | 305 | 308 | 12,800 |
2010/04/08 | 306 | 309 | 304 | 309 | 9,600 |
2010/04/07 | 305 | 307 | 305 | 305 | 2,000 |
2010/04/06 | 308 | 308 | 306 | 306 | 1,100 |
2010/04/05 | 315 | 315 | 307 | 307 | 10,100 |
2010/04/02 | 306 | 311 | 304 | 311 | 8,900 |
2010/04/01 | 304 | 306 | 304 | 306 | 4,200 |
2010/03/31 | 302 | 304 | 301 | 303 | 5,900 |
2010/03/30 | 301 | 302 | 301 | 301 | 700 |
2010/03/29 | 298 | 302 | 298 | 298 | 1,300 |
2010/03/26 | 300 | 300 | 300 | 300 | 1,900 |
2010/03/25 | 296 | 300 | 296 | 298 | 3,900 |
2010/03/24 | 300 | 301 | 297 | 301 | 2,600 |
2010/03/23 | 296 | 300 | 296 | 300 | 8,000 |
2010/03/19 | 298 | 299 | 297 | 297 | 2,600 |
2010/03/18 | 293 | 299 | 293 | 297 | 2,100 |
2010/03/17 | 298 | 299 | 292 | 293 | 3,600 |
2010/03/16 | 294 | 294 | 294 | 294 | 1,300 |
2010/03/15 | 299 | 299 | 294 | 294 | 800 |
2010/03/12 | 293 | 294 | 293 | 294 | 1,200 |
2010/03/10 | 300 | 300 | 295 | 299 | 3,200 |
2010/03/09 | 295 | 298 | 295 | 295 | 4,000 |
2010/03/08 | 295 | 295 | 293 | 293 | 1,300 |
2010/03/05 | 296 | 299 | 296 | 298 | 5,900 |
2010/03/04 | 292 | 295 | 292 | 295 | 2,100 |
2010/03/03 | 293 | 293 | 292 | 293 | 500 |
2010/03/02 | 290 | 291 | 289 | 291 | 1,800 |
2010/03/01 | 291 | 293 | 291 | 291 | 1,300 |
2010/02/26 | 292 | 297 | 292 | 297 | 1,900 |
2010/02/25 | 298 | 298 | 290 | 291 | 3,400 |
2010/02/24 | 286 | 292 | 285 | 288 | 5,100 |
2010/02/23 | 282 | 298 | 282 | 298 | 12,100 |
2010/02/22 | 288 | 293 | 285 | 286 | 6,000 |
2010/02/19 | 291 | 291 | 287 | 287 | 10,300 |
2010/02/18 | 283 | 292 | 283 | 286 | 12,900 |
2010/02/17 | 278 | 298 | 270 | 290 | 66,000 |
2010/02/16 | 291 | 300 | 291 | 293 | 93,000 |
2010/02/15 | 302 | 305 | 293 | 298 | 42,100 |
2010/02/12 | 302 | 304 | 302 | 304 | 10,400 |
2010/02/10 | 305 | 305 | 303 | 303 | 4,700 |
2010/02/09 | 305 | 305 | 302 | 303 | 2,400 |
2010/02/08 | 305 | 306 | 301 | 305 | 3,400 |
2010/02/05 | 305 | 305 | 303 | 304 | 5,800 |
2010/02/04 | 305 | 305 | 304 | 305 | 2,100 |
2010/02/03 | 303 | 304 | 300 | 304 | 3,800 |
2010/02/02 | 302 | 303 | 300 | 300 | 3,500 |
2010/02/01 | 299 | 304 | 299 | 300 | 1,400 |
2010/01/29 | 304 | 305 | 298 | 298 | 13,900 |
2010/01/28 | 307 | 307 | 304 | 307 | 3,300 |
2010/01/27 | 304 | 307 | 303 | 307 | 1,400 |
2010/01/26 | 305 | 306 | 304 | 304 | 6,500 |
2010/01/25 | 305 | 308 | 305 | 305 | 3,500 |
2010/01/22 | 305 | 309 | 305 | 308 | 4,000 |
2010/01/21 | 302 | 308 | 302 | 305 | 1,200 |
2010/01/20 | 305 | 308 | 301 | 301 | 2,200 |
2010/01/19 | 310 | 310 | 305 | 305 | 1,100 |
2010/01/18 | 308 | 308 | 305 | 307 | 4,500 |
2010/01/15 | 311 | 311 | 303 | 303 | 2,300 |
2010/01/14 | 312 | 312 | 304 | 308 | 1,200 |
2010/01/13 | 310 | 310 | 309 | 309 | 300 |
2010/01/12 | 314 | 314 | 302 | 302 | 4,300 |
2010/01/08 | 309 | 312 | 301 | 306 | 4,100 |
2010/01/07 | 300 | 308 | 300 | 308 | 7,500 |
2010/01/06 | 304 | 304 | 300 | 300 | 1,200 |
2010/01/05 | 315 | 315 | 299 | 302 | 7,300 |
2010/01/04 | 300 | 302 | 299 | 302 | 2,100 |