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
2021/12/30 152 152 143 148 349,500
2021/12/29 145 154 144 149 387,700
2021/12/28 154 159 153 155 334,900
2021/12/27 157 160 153 153 345,200
2021/12/24 158 162 153 157 348,900
2021/12/23 160 163 159 159 188,000
2021/12/22 158 166 157 162 307,000
2021/12/21 163 164 158 158 668,500
2021/12/20 173 175 162 163 961,800
2021/12/17 186 189 177 178 793,900
2021/12/16 179 183 173 176 635,300
2021/12/15 178 192 169 174 3,300,700
2021/12/14 173 177 163 163 1,097,300
2021/12/13 211 224 167 170 5,490,800
2021/12/10 238 276 199 207 19,046,600
2021/12/09 170 222 163 222 6,101,800
2021/12/08 154 173 152 172 836,000
2021/12/07 149 152 146 152 122,400
2021/12/06 145 149 142 148 102,200
2021/12/03 141 146 140 146 115,800
2021/12/02 145 145 139 141 86,900
2021/12/01 145 147 138 147 177,500
2021/11/30 150 154 140 145 238,400
2021/11/29 160 160 148 149 389,800
2021/11/26 165 166 160 161 74,200
2021/11/25 161 168 161 167 83,800
2021/11/24 160 166 160 164 87,800
2021/11/22 161 162 160 160 61,500
2021/11/19 162 164 161 161 39,100
2021/11/18 165 165 162 162 65,200
2021/11/17 168 168 165 165 31,100
2021/11/16 166 168 165 168 65,700
2021/11/15 168 168 164 164 75,400
2021/11/12 167 168 165 167 53,700
2021/11/11 173 173 167 167 65,600
2021/11/10 169 174 168 174 89,400
2021/11/09 172 177 169 169 208,900
2021/11/08 174 175 168 172 181,100
2021/11/05 170 175 168 171 136,400
2021/11/04 165 171 165 168 80,700
2021/11/02 163 167 163 165 74,900
2021/11/01 161 164 160 163 93,600
2021/10/29 162 162 159 159 79,200
2021/10/28 162 163 160 163 63,900
2021/10/27 164 164 161 162 39,200
2021/10/26 161 164 160 163 113,200
2021/10/25 160 162 159 161 109,800
2021/10/22 161 163 159 162 150,500
2021/10/21 165 165 160 161 265,900
2021/10/20 166 167 164 166 79,200
2021/10/19 167 168 164 166 130,800
2021/10/18 167 170 165 168 140,100
2021/10/15 167 169 159 167 306,900
2021/10/14 164 167 163 163 193,600
2021/10/13 168 171 162 164 445,000
2021/10/12 175 175 169 169 123,400
2021/10/11 174 178 173 174 162,300
2021/10/08 173 178 172 175 134,900
2021/10/07 179 181 170 171 270,200
2021/10/06 182 183 175 177 229,100
2021/10/05 178 183 173 182 343,600
2021/10/04 186 190 180 182 413,300
2021/10/01 187 191 183 183 354,600
2021/09/30 188 194 186 192 153,000
2021/09/29 184 191 183 191 162,500
2021/09/28 194 194 183 184 421,600
2021/09/27 191 198 191 196 287,300
2021/09/24 185 192 185 192 263,500
2021/09/22 185 185 182 183 124,700
2021/09/21 186 190 180 185 288,400
2021/09/17 186 188 185 186 102,200
2021/09/16 190 190 185 186 171,800
2021/09/15 193 193 189 189 186,400
2021/09/14 195 196 193 193 97,300
2021/09/13 192 197 190 197 141,600
2021/09/10 192 196 191 195 77,900
2021/09/09 191 192 188 192 178,800
2021/09/08 195 196 189 192 479,600
2021/09/07 196 200 193 195 206,700
2021/09/06 198 199 193 196 183,900
2021/09/03 201 203 196 200 163,700
2021/09/02 201 203 194 198 325,900
2021/09/01 199 215 198 205 676,900
2021/08/31 197 200 196 199 106,300
2021/08/30 192 201 192 199 251,300
2021/08/27 193 195 188 191 388,900
2021/08/26 194 203 193 198 265,000
2021/08/25 197 198 191 192 333,400
2021/08/24 200 204 196 197 212,800
2021/08/23 200 204 195 200 300,900
2021/08/20 204 206 197 197 413,600
2021/08/19 215 215 200 206 1,329,600
2021/08/18 240 257 217 218 2,591,100
2021/08/17 224 239 221 237 969,600
2021/08/16 229 232 218 220 752,800
2021/08/13 228 234 225 232 690,300
2021/08/12 223 234 220 231 944,300
2021/08/11 228 228 217 225 1,041,600
2021/08/10 234 238 223 228 1,438,500
2021/08/06 233 245 223 245 2,270,100
2021/08/05 256 273 235 248 4,877,700
2021/08/04 276 317 239 255 27,951,400
2021/08/03 241 304 224 268 37,965,700
2021/08/02 234 234 210 234 16,978,300
2021/07/30 183 185 181 184 25,500
2021/07/29 183 183 181 183 9,100
2021/07/28 183 183 181 182 6,000
2021/07/27 183 183 181 183 24,100
2021/07/26 186 186 181 181 48,200
2021/07/21 188 188 184 187 15,100
2021/07/20 181 187 181 187 25,300
2021/07/19 185 185 181 184 17,300
2021/07/16 182 185 180 183 26,500
2021/07/15 181 182 180 180 35,600
2021/07/14 181 189 180 180 122,900
2021/07/13 181 182 180 180 17,600
2021/07/12 183 183 181 182 15,200
2021/07/09 181 181 180 180 14,600
2021/07/08 182 184 181 181 17,500
2021/07/07 182 184 181 182 25,300
2021/07/06 185 185 183 184 18,900
2021/07/05 185 186 184 184 34,900
2021/07/02 186 187 184 186 48,200
2021/07/01 190 190 185 187 60,300
2021/06/30 191 192 187 187 114,400
2021/06/29 191 192 191 191 68,100
2021/06/28 192 197 191 192 345,600
2021/06/25 205 219 204 214 226,700
2021/06/24 200 205 200 205 39,300
2021/06/23 204 205 201 204 21,600
2021/06/22 201 205 199 203 40,600
2021/06/21 199 204 199 200 91,000
2021/06/18 207 210 203 204 106,300
2021/06/17 203 211 200 209 117,000
2021/06/16 200 221 194 206 857,600
2021/06/15 205 210 203 204 370,100
2021/06/14 205 214 200 202 860,100
2021/06/11 228 240 205 217 4,634,900
2021/06/10 184 222 183 204 8,932,600
2021/06/09 175 186 174 186 390,800
2021/06/08 174 175 173 175 42,600
2021/06/07 173 175 172 174 34,900
2021/06/04 174 175 172 172 89,300
2021/06/03 171 174 171 173 82,900
2021/06/02 171 171 170 170 32,400
2021/06/01 170 172 169 170 28,800
2021/05/31 172 173 169 170 69,700
2021/05/28 169 176 168 173 828,900
2021/05/27 173 174 168 168 108,900
2021/05/26 170 174 169 174 109,000
2021/05/25 170 170 169 169 17,800
2021/05/24 169 170 168 168 11,000
2021/05/21 168 170 167 169 14,000
2021/05/20 168 170 168 169 31,200
2021/05/19 169 170 167 170 50,200
2021/05/18 168 170 168 170 6,000
2021/05/17 170 170 168 170 19,800
2021/05/14 169 170 168 170 44,400
2021/05/13 169 170 168 170 32,000
2021/05/12 170 172 170 171 22,600
2021/05/11 171 173 170 170 71,200
2021/05/10 173 173 172 172 17,500
2021/05/07 172 173 170 172 30,500
2021/05/06 171 174 170 173 49,800
2021/04/30 171 171 169 170 28,600
2021/04/28 170 171 169 171 39,600
2021/04/27 174 174 170 171 209,900
2021/04/26 169 169 165 166 106,300
2021/04/23 171 171 168 169 27,700
2021/04/22 170 171 169 171 19,300
2021/04/21 170 171 168 171 43,200
2021/04/20 172 172 170 172 49,600
2021/04/19 174 174 172 174 21,500
2021/04/16 174 175 173 174 33,300
2021/04/15 175 176 174 175 20,400
2021/04/14 175 177 175 176 33,500
2021/04/13 174 176 173 176 41,800
2021/04/12 174 174 173 174 13,200
2021/04/09 173 174 172 174 42,900
2021/04/08 176 177 173 173 33,700
2021/04/07 173 177 173 177 68,300
2021/04/06 175 176 173 173 30,600
2021/04/05 176 176 172 175 24,800
2021/04/02 173 177 173 174 75,300
2021/04/01 174 175 171 175 108,700
2021/03/31 174 175 173 175 77,400
2021/03/30 173 176 171 175 91,500
2021/03/29 173 174 172 174 102,800
2021/03/26 172 173 172 173 37,300
2021/03/25 172 172 170 172 25,600
2021/03/24 173 173 170 170 34,700
2021/03/23 176 176 173 173 64,800
2021/03/22 175 177 174 177 89,500
2021/03/19 175 176 173 174 71,200
2021/03/18 173 176 172 173 80,000
2021/03/17 173 173 171 173 57,300
2021/03/16 172 173 170 172 59,800
2021/03/15 168 172 168 172 58,200
2021/03/12 169 170 168 168 32,000
2021/03/11 170 171 168 168 48,500
2021/03/10 168 170 166 170 42,600
2021/03/09 166 168 165 166 85,300
2021/03/08 166 168 165 165 70,400
2021/03/05 165 167 163 166 52,900
2021/03/04 168 168 163 165 99,300
2021/03/03 167 170 167 169 48,000
2021/03/02 169 170 167 167 76,900
2021/03/01 169 170 168 169 68,800
2021/02/26 172 173 168 168 185,100
2021/02/25 173 175 173 173 112,600
2021/02/24 172 176 172 174 269,400
2021/02/22 173 175 172 173 152,000
2021/02/19 176 180 173 174 223,300
2021/02/18 177 184 176 178 1,250,200
2021/02/17 186 193 185 193 165,300
2021/02/16 192 193 185 185 250,500
2021/02/15 197 198 192 193 204,600
2021/02/12 200 200 196 198 105,900
2021/02/10 199 199 197 199 63,400
2021/02/09 198 198 196 198 57,500
2021/02/08 196 197 195 197 88,900
2021/02/05 194 196 193 195 56,700
2021/02/04 195 196 193 195 43,000
2021/02/03 197 197 192 194 81,500
2021/02/02 198 198 194 197 85,700
2021/02/01 200 200 195 198 70,100
2021/01/29 200 201 193 197 126,200
2021/01/28 194 199 192 199 79,300
2021/01/27 190 195 190 195 69,600
2021/01/26 189 191 188 189 54,000
2021/01/25 187 189 186 189 48,500
2021/01/22 186 188 184 185 63,900
2021/01/21 186 188 185 185 59,100
2021/01/20 184 186 183 185 72,700
2021/01/19 182 183 180 183 39,900
2021/01/18 183 183 180 181 37,300
2021/01/15 180 182 179 181 50,100
2021/01/14 183 183 179 180 61,000
2021/01/13 179 183 178 182 109,300
2021/01/12 196 225 178 179 1,284,800
2021/01/08 187 191 185 191 36,300
2021/01/07 188 189 183 188 28,900
2021/01/06 188 191 184 188 54,500
2021/01/05 187 188 183 188 26,100
2021/01/04 188 189 181 186 42,300

このページの先頭へ