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 |
---|---|---|---|---|---|
2022/12/30 | 182 | 190 | 178 | 189 | 477,900 |
2022/12/29 | 185 | 194 | 181 | 185 | 722,900 |
2022/12/28 | 183 | 190 | 171 | 189 | 1,384,200 |
2022/12/27 | 179 | 181 | 170 | 173 | 933,700 |
2022/12/26 | 188 | 191 | 184 | 189 | 245,600 |
2022/12/23 | 184 | 190 | 184 | 190 | 187,800 |
2022/12/22 | 183 | 187 | 182 | 183 | 124,300 |
2022/12/21 | 177 | 183 | 176 | 181 | 121,000 |
2022/12/20 | 188 | 188 | 168 | 178 | 304,800 |
2022/12/19 | 183 | 189 | 183 | 188 | 190,000 |
2022/12/16 | 177 | 185 | 175 | 185 | 202,700 |
2022/12/15 | 172 | 180 | 172 | 178 | 170,700 |
2022/12/14 | 175 | 175 | 171 | 173 | 352,600 |
2022/12/13 | 173 | 176 | 173 | 176 | 133,600 |
2022/12/12 | 177 | 183 | 175 | 175 | 93,700 |
2022/12/09 | 171 | 179 | 171 | 176 | 102,200 |
2022/12/08 | 174 | 175 | 171 | 172 | 157,100 |
2022/12/07 | 177 | 178 | 175 | 175 | 116,000 |
2022/12/06 | 176 | 180 | 176 | 178 | 93,400 |
2022/12/05 | 181 | 182 | 176 | 176 | 128,700 |
2022/12/02 | 177 | 184 | 177 | 180 | 189,300 |
2022/12/01 | 185 | 186 | 180 | 181 | 175,300 |
2022/11/30 | 185 | 188 | 184 | 184 | 80,200 |
2022/11/29 | 190 | 194 | 183 | 185 | 439,800 |
2022/11/28 | 198 | 199 | 195 | 195 | 162,300 |
2022/11/25 | 200 | 202 | 199 | 199 | 133,800 |
2022/11/24 | 202 | 203 | 200 | 200 | 59,500 |
2022/11/22 | 203 | 203 | 200 | 202 | 51,200 |
2022/11/21 | 201 | 202 | 200 | 202 | 59,100 |
2022/11/18 | 201 | 204 | 198 | 202 | 69,000 |
2022/11/17 | 200 | 203 | 198 | 200 | 122,600 |
2022/11/16 | 193 | 201 | 193 | 198 | 92,300 |
2022/11/15 | 190 | 195 | 190 | 193 | 98,100 |
2022/11/14 | 192 | 194 | 190 | 190 | 107,100 |
2022/11/11 | 195 | 199 | 192 | 195 | 134,300 |
2022/11/10 | 196 | 197 | 193 | 194 | 86,300 |
2022/11/09 | 199 | 201 | 196 | 196 | 138,300 |
2022/11/08 | 200 | 204 | 198 | 199 | 139,200 |
2022/11/07 | 197 | 202 | 195 | 200 | 115,700 |
2022/11/04 | 202 | 202 | 197 | 199 | 175,800 |
2022/11/02 | 204 | 206 | 202 | 205 | 69,100 |
2022/11/01 | 203 | 209 | 202 | 206 | 165,500 |
2022/10/31 | 208 | 208 | 203 | 204 | 168,800 |
2022/10/28 | 205 | 210 | 203 | 207 | 249,900 |
2022/10/27 | 216 | 216 | 205 | 207 | 432,700 |
2022/10/26 | 222 | 222 | 217 | 219 | 179,600 |
2022/10/25 | 220 | 225 | 217 | 223 | 217,400 |
2022/10/24 | 216 | 222 | 214 | 220 | 414,200 |
2022/10/21 | 212 | 215 | 208 | 215 | 150,700 |
2022/10/20 | 217 | 217 | 210 | 211 | 209,400 |
2022/10/19 | 219 | 219 | 211 | 218 | 254,200 |
2022/10/18 | 222 | 224 | 218 | 221 | 203,700 |
2022/10/17 | 220 | 225 | 219 | 221 | 269,300 |
2022/10/14 | 220 | 222 | 216 | 220 | 352,300 |
2022/10/13 | 220 | 220 | 215 | 217 | 158,000 |
2022/10/12 | 217 | 221 | 215 | 221 | 113,400 |
2022/10/11 | 219 | 222 | 216 | 220 | 167,900 |
2022/10/07 | 217 | 227 | 217 | 225 | 189,500 |
2022/10/06 | 216 | 224 | 215 | 219 | 231,800 |
2022/10/05 | 227 | 227 | 217 | 217 | 206,300 |
2022/10/04 | 221 | 227 | 219 | 223 | 241,300 |
2022/10/03 | 218 | 221 | 208 | 218 | 354,300 |
2022/09/30 | 220 | 225 | 214 | 216 | 349,400 |
2022/09/29 | 227 | 232 | 223 | 224 | 470,300 |
2022/09/28 | 243 | 253 | 219 | 223 | 1,265,700 |
2022/09/27 | 251 | 253 | 232 | 246 | 1,003,600 |
2022/09/26 | 244 | 255 | 242 | 255 | 697,400 |
2022/09/22 | 237 | 252 | 235 | 250 | 1,059,900 |
2022/09/21 | 240 | 247 | 222 | 244 | 4,041,400 |
2022/09/20 | 229 | 230 | 220 | 223 | 293,400 |
2022/09/16 | 232 | 234 | 225 | 229 | 324,100 |
2022/09/15 | 231 | 235 | 229 | 233 | 156,400 |
2022/09/14 | 225 | 230 | 225 | 229 | 251,800 |
2022/09/13 | 237 | 240 | 231 | 236 | 247,200 |
2022/09/12 | 228 | 237 | 226 | 236 | 370,700 |
2022/09/09 | 220 | 226 | 217 | 223 | 328,500 |
2022/09/08 | 223 | 224 | 214 | 217 | 288,800 |
2022/09/07 | 227 | 227 | 212 | 223 | 604,100 |
2022/09/06 | 227 | 237 | 227 | 229 | 269,300 |
2022/09/05 | 227 | 233 | 223 | 229 | 235,000 |
2022/09/02 | 241 | 242 | 227 | 229 | 631,700 |
2022/09/01 | 240 | 247 | 236 | 243 | 375,300 |
2022/08/31 | 230 | 250 | 229 | 244 | 778,800 |
2022/08/30 | 225 | 233 | 221 | 233 | 381,700 |
2022/08/29 | 222 | 229 | 214 | 227 | 1,466,200 |
2022/08/26 | 230 | 241 | 229 | 238 | 236,100 |
2022/08/25 | 234 | 236 | 229 | 229 | 253,800 |
2022/08/24 | 232 | 242 | 232 | 234 | 330,400 |
2022/08/23 | 243 | 243 | 225 | 231 | 648,600 |
2022/08/22 | 247 | 253 | 244 | 246 | 276,400 |
2022/08/19 | 252 | 254 | 242 | 250 | 653,600 |
2022/08/18 | 240 | 259 | 240 | 251 | 1,338,200 |
2022/08/17 | 238 | 246 | 230 | 241 | 1,795,000 |
2022/08/16 | 209 | 235 | 209 | 231 | 1,953,000 |
2022/08/15 | 209 | 212 | 206 | 210 | 235,900 |
2022/08/12 | 205 | 212 | 205 | 212 | 243,200 |
2022/08/10 | 205 | 207 | 203 | 207 | 187,400 |
2022/08/09 | 202 | 208 | 202 | 208 | 190,400 |
2022/08/08 | 206 | 208 | 202 | 203 | 285,700 |
2022/08/05 | 215 | 215 | 208 | 209 | 254,400 |
2022/08/04 | 207 | 215 | 205 | 215 | 530,200 |
2022/08/03 | 204 | 207 | 203 | 205 | 371,500 |
2022/08/02 | 204 | 207 | 203 | 205 | 262,200 |
2022/08/01 | 204 | 209 | 202 | 206 | 403,900 |
2022/07/29 | 206 | 208 | 200 | 201 | 478,500 |
2022/07/28 | 211 | 211 | 204 | 204 | 441,600 |
2022/07/27 | 210 | 213 | 203 | 211 | 602,600 |
2022/07/26 | 205 | 210 | 203 | 208 | 566,900 |
2022/07/25 | 227 | 232 | 208 | 209 | 1,234,800 |
2022/07/22 | 217 | 231 | 212 | 228 | 1,472,400 |
2022/07/21 | 204 | 221 | 203 | 218 | 1,065,600 |
2022/07/20 | 204 | 211 | 197 | 208 | 860,500 |
2022/07/19 | 197 | 203 | 191 | 200 | 417,700 |
2022/07/15 | 197 | 200 | 191 | 192 | 414,400 |
2022/07/14 | 199 | 208 | 198 | 199 | 430,100 |
2022/07/13 | 186 | 208 | 186 | 203 | 811,600 |
2022/07/12 | 191 | 193 | 186 | 187 | 360,600 |
2022/07/11 | 189 | 196 | 188 | 194 | 514,000 |
2022/07/08 | 181 | 190 | 181 | 185 | 709,500 |
2022/07/07 | 183 | 184 | 179 | 180 | 486,800 |
2022/07/06 | 177 | 188 | 177 | 188 | 465,500 |
2022/07/05 | 182 | 188 | 176 | 179 | 944,300 |
2022/07/04 | 196 | 200 | 173 | 177 | 1,972,700 |
2022/07/01 | 214 | 227 | 192 | 200 | 7,247,600 |
2022/06/30 | 178 | 222 | 177 | 206 | 5,043,000 |
2022/06/29 | 201 | 207 | 177 | 179 | 3,782,600 |
2022/06/28 | 167 | 173 | 164 | 173 | 682,900 |
2022/06/27 | 172 | 172 | 164 | 166 | 280,200 |
2022/06/24 | 167 | 172 | 164 | 171 | 407,300 |
2022/06/23 | 156 | 165 | 155 | 165 | 85,000 |
2022/06/22 | 167 | 167 | 156 | 156 | 186,300 |
2022/06/21 | 161 | 169 | 161 | 165 | 280,300 |
2022/06/20 | 155 | 161 | 151 | 161 | 195,300 |
2022/06/17 | 149 | 156 | 148 | 153 | 227,600 |
2022/06/16 | 162 | 165 | 155 | 155 | 91,900 |
2022/06/15 | 165 | 167 | 155 | 157 | 300,300 |
2022/06/14 | 160 | 169 | 160 | 168 | 149,700 |
2022/06/13 | 159 | 166 | 159 | 162 | 121,700 |
2022/06/10 | 166 | 170 | 164 | 164 | 310,000 |
2022/06/09 | 169 | 173 | 165 | 170 | 377,700 |
2022/06/08 | 163 | 175 | 163 | 170 | 373,400 |
2022/06/07 | 164 | 166 | 158 | 163 | 327,200 |
2022/06/06 | 157 | 166 | 156 | 165 | 269,700 |
2022/06/03 | 158 | 161 | 156 | 157 | 151,300 |
2022/06/02 | 152 | 158 | 150 | 157 | 184,000 |
2022/06/01 | 154 | 155 | 152 | 152 | 109,000 |
2022/05/31 | 152 | 157 | 151 | 156 | 132,000 |
2022/05/30 | 154 | 161 | 152 | 156 | 407,900 |
2022/05/27 | 153 | 159 | 150 | 152 | 1,039,000 |
2022/05/26 | 142 | 147 | 142 | 146 | 116,800 |
2022/05/25 | 142 | 144 | 140 | 142 | 112,500 |
2022/05/24 | 146 | 146 | 141 | 141 | 122,100 |
2022/05/23 | 145 | 147 | 143 | 146 | 83,500 |
2022/05/20 | 145 | 146 | 142 | 145 | 81,600 |
2022/05/19 | 139 | 145 | 139 | 145 | 51,900 |
2022/05/18 | 140 | 143 | 139 | 143 | 59,700 |
2022/05/17 | 137 | 142 | 137 | 140 | 76,300 |
2022/05/16 | 138 | 139 | 136 | 137 | 121,100 |
2022/05/13 | 138 | 140 | 137 | 138 | 82,900 |
2022/05/12 | 138 | 139 | 133 | 135 | 188,900 |
2022/05/11 | 139 | 141 | 138 | 139 | 37,200 |
2022/05/10 | 140 | 140 | 136 | 139 | 78,000 |
2022/05/09 | 141 | 142 | 138 | 138 | 105,000 |
2022/05/06 | 140 | 144 | 140 | 140 | 90,000 |
2022/05/02 | 140 | 143 | 139 | 141 | 117,400 |
2022/04/28 | 142 | 143 | 139 | 140 | 108,300 |
2022/04/27 | 142 | 144 | 139 | 142 | 174,200 |
2022/04/26 | 141 | 143 | 141 | 142 | 164,500 |
2022/04/25 | 143 | 145 | 141 | 141 | 84,400 |
2022/04/22 | 145 | 150 | 143 | 145 | 197,100 |
2022/04/21 | 148 | 150 | 145 | 146 | 78,100 |
2022/04/20 | 151 | 153 | 147 | 149 | 142,000 |
2022/04/19 | 145 | 150 | 145 | 148 | 71,700 |
2022/04/18 | 143 | 148 | 142 | 145 | 115,000 |
2022/04/15 | 148 | 148 | 143 | 144 | 286,400 |
2022/04/14 | 158 | 161 | 148 | 148 | 569,900 |
2022/04/13 | 156 | 161 | 153 | 158 | 367,200 |
2022/04/12 | 152 | 157 | 149 | 153 | 300,400 |
2022/04/11 | 148 | 163 | 146 | 152 | 1,068,800 |
2022/04/08 | 143 | 153 | 141 | 148 | 596,400 |
2022/04/07 | 149 | 155 | 140 | 143 | 972,100 |
2022/04/06 | 142 | 148 | 141 | 145 | 313,100 |
2022/04/05 | 142 | 151 | 141 | 145 | 492,900 |
2022/04/04 | 144 | 150 | 139 | 141 | 794,200 |
2022/04/01 | 164 | 170 | 145 | 145 | 2,326,800 |
2022/03/31 | 172 | 179 | 160 | 168 | 6,192,200 |
2022/03/30 | 150 | 180 | 149 | 167 | 16,176,200 |
2022/03/29 | 129 | 131 | 125 | 130 | 187,300 |
2022/03/28 | 129 | 130 | 127 | 129 | 43,200 |
2022/03/25 | 130 | 131 | 128 | 128 | 55,200 |
2022/03/24 | 127 | 131 | 126 | 131 | 44,600 |
2022/03/23 | 127 | 132 | 127 | 128 | 150,500 |
2022/03/22 | 129 | 129 | 125 | 126 | 80,600 |
2022/03/18 | 126 | 132 | 125 | 128 | 150,500 |
2022/03/17 | 120 | 129 | 120 | 127 | 386,100 |
2022/03/16 | 117 | 121 | 116 | 120 | 92,200 |
2022/03/15 | 115 | 119 | 115 | 118 | 59,700 |
2022/03/14 | 112 | 116 | 112 | 116 | 65,900 |
2022/03/11 | 114 | 114 | 112 | 114 | 43,500 |
2022/03/10 | 113 | 114 | 112 | 114 | 94,900 |
2022/03/09 | 112 | 112 | 110 | 111 | 133,300 |
2022/03/08 | 112 | 114 | 110 | 112 | 101,300 |
2022/03/07 | 114 | 115 | 111 | 112 | 185,900 |
2022/03/04 | 118 | 119 | 115 | 115 | 87,600 |
2022/03/03 | 119 | 120 | 117 | 117 | 80,100 |
2022/03/02 | 120 | 121 | 117 | 117 | 136,800 |
2022/03/01 | 124 | 125 | 122 | 122 | 114,600 |
2022/02/28 | 120 | 124 | 118 | 124 | 179,500 |
2022/02/25 | 115 | 120 | 115 | 119 | 161,700 |
2022/02/24 | 119 | 120 | 114 | 115 | 313,400 |
2022/02/22 | 124 | 124 | 119 | 119 | 271,900 |
2022/02/21 | 127 | 130 | 125 | 127 | 106,000 |
2022/02/18 | 125 | 129 | 125 | 128 | 129,800 |
2022/02/17 | 125 | 128 | 123 | 128 | 419,600 |
2022/02/16 | 128 | 129 | 126 | 127 | 681,800 |
2022/02/15 | 131 | 132 | 128 | 129 | 251,500 |
2022/02/14 | 131 | 132 | 130 | 131 | 158,800 |
2022/02/10 | 132 | 134 | 131 | 133 | 146,200 |
2022/02/09 | 130 | 133 | 130 | 132 | 101,400 |
2022/02/08 | 131 | 133 | 130 | 131 | 102,300 |
2022/02/07 | 134 | 134 | 130 | 132 | 125,800 |
2022/02/04 | 132 | 135 | 130 | 132 | 116,800 |
2022/02/03 | 132 | 133 | 130 | 132 | 82,300 |
2022/02/02 | 129 | 135 | 129 | 134 | 201,800 |
2022/02/01 | 127 | 131 | 127 | 129 | 99,700 |
2022/01/31 | 125 | 130 | 124 | 128 | 123,700 |
2022/01/28 | 126 | 127 | 121 | 125 | 176,500 |
2022/01/27 | 132 | 132 | 123 | 126 | 363,000 |
2022/01/26 | 131 | 133 | 130 | 132 | 102,700 |
2022/01/25 | 135 | 135 | 130 | 131 | 105,500 |
2022/01/24 | 132 | 135 | 130 | 135 | 72,100 |
2022/01/21 | 133 | 133 | 129 | 132 | 241,200 |
2022/01/20 | 133 | 136 | 132 | 135 | 141,500 |
2022/01/19 | 137 | 137 | 133 | 135 | 181,200 |
2022/01/18 | 139 | 139 | 134 | 137 | 148,500 |
2022/01/17 | 139 | 140 | 135 | 135 | 188,700 |
2022/01/14 | 145 | 145 | 136 | 138 | 238,500 |
2022/01/13 | 141 | 142 | 140 | 141 | 73,200 |
2022/01/12 | 141 | 144 | 141 | 141 | 150,900 |
2022/01/11 | 140 | 141 | 135 | 140 | 336,100 |
2022/01/07 | 142 | 144 | 138 | 139 | 282,400 |
2022/01/06 | 144 | 145 | 140 | 141 | 238,900 |
2022/01/05 | 147 | 147 | 144 | 144 | 228,800 |
2022/01/04 | 151 | 151 | 145 | 145 | 199,400 |