ぷらっとホーム(6836)の株価時系列情報
ぷらっとホーム(6836)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,785 | 1,860 | 1,688 | 1,706 | 680,600 |
| 2025/07/30 | 1,830 | 1,950 | 1,791 | 1,825 | 956,900 |
| 2025/07/29 | 1,674 | 1,956 | 1,670 | 1,841 | 2,087,200 |
| 2025/07/28 | 1,679 | 1,695 | 1,610 | 1,682 | 364,100 |
| 2025/07/25 | 1,625 | 1,805 | 1,555 | 1,679 | 1,346,400 |
| 2025/07/24 | 1,587 | 1,656 | 1,575 | 1,628 | 261,200 |
| 2025/07/23 | 1,567 | 1,629 | 1,533 | 1,600 | 436,500 |
| 2025/07/22 | 1,620 | 1,643 | 1,517 | 1,530 | 319,400 |
| 2025/07/18 | 1,677 | 1,695 | 1,576 | 1,604 | 594,900 |
| 2025/07/17 | 1,500 | 1,730 | 1,487 | 1,666 | 1,093,700 |
| 2025/07/16 | 1,480 | 1,519 | 1,457 | 1,471 | 203,900 |
| 2025/07/15 | 1,577 | 1,582 | 1,425 | 1,505 | 455,900 |
| 2025/07/14 | 1,593 | 1,660 | 1,514 | 1,572 | 455,900 |
| 2025/07/11 | 1,654 | 1,796 | 1,586 | 1,615 | 1,324,100 |
| 2025/07/10 | 1,428 | 1,720 | 1,421 | 1,685 | 2,724,400 |
| 2025/07/09 | 1,440 | 1,507 | 1,411 | 1,420 | 473,200 |
| 2025/07/08 | 1,402 | 1,578 | 1,402 | 1,465 | 1,366,800 |
| 2025/07/07 | 1,227 | 1,497 | 1,227 | 1,432 | 1,809,000 |
| 2025/07/04 | 1,220 | 1,345 | 1,164 | 1,245 | 1,878,400 |
| 2025/07/03 | 1,442 | 1,450 | 1,172 | 1,200 | 1,563,200 |
| 2025/07/02 | 1,681 | 1,706 | 1,424 | 1,472 | 674,200 |
| 2025/07/01 | 1,805 | 1,849 | 1,685 | 1,721 | 444,100 |
| 2025/06/30 | 1,900 | 1,934 | 1,784 | 1,801 | 542,700 |
| 2025/06/27 | 1,792 | 1,880 | 1,712 | 1,860 | 882,300 |
| 2025/06/26 | 1,901 | 2,007 | 1,782 | 1,811 | 2,158,900 |
| 2025/06/25 | 1,600 | 1,893 | 1,573 | 1,781 | 3,238,400 |
| 2025/06/24 | 1,422 | 1,675 | 1,395 | 1,544 | 3,088,100 |
| 2025/06/23 | 1,403 | 1,408 | 1,326 | 1,375 | 353,700 |
| 2025/06/20 | 1,512 | 1,522 | 1,430 | 1,454 | 302,300 |
| 2025/06/19 | 1,503 | 1,577 | 1,471 | 1,528 | 667,100 |
| 2025/06/18 | 1,415 | 1,620 | 1,385 | 1,593 | 1,920,300 |
| 2025/06/17 | 1,338 | 1,499 | 1,330 | 1,407 | 1,217,500 |
| 2025/06/16 | 1,325 | 1,365 | 1,286 | 1,324 | 565,000 |
| 2025/06/13 | 1,349 | 1,355 | 1,260 | 1,290 | 548,500 |
| 2025/06/12 | 1,225 | 1,400 | 1,207 | 1,355 | 1,601,800 |
| 2025/06/11 | 1,258 | 1,260 | 1,206 | 1,220 | 451,900 |
| 2025/06/10 | 1,250 | 1,295 | 1,211 | 1,282 | 777,300 |
| 2025/06/09 | 1,177 | 1,250 | 1,149 | 1,229 | 825,100 |
| 2025/06/06 | 1,165 | 1,175 | 1,107 | 1,153 | 463,800 |
| 2025/06/05 | 1,103 | 1,254 | 1,091 | 1,176 | 1,649,800 |
| 2025/06/04 | 1,111 | 1,147 | 1,082 | 1,097 | 821,400 |
| 2025/06/03 | 1,159 | 1,244 | 1,100 | 1,110 | 834,500 |
| 2025/06/02 | 1,243 | 1,323 | 1,153 | 1,185 | 1,406,200 |
| 2025/05/30 | 1,390 | 1,406 | 1,187 | 1,216 | 2,863,700 |
| 2025/05/29 | 1,062 | 1,392 | 1,043 | 1,304 | 3,704,000 |
| 2025/05/28 | 1,101 | 1,183 | 1,015 | 1,092 | 1,888,000 |
| 2025/05/27 | 1,182 | 1,380 | 1,128 | 1,171 | 7,067,600 |
| 2025/05/26 | 972 | 1,092 | 971 | 1,092 | 3,963,100 |
| 2025/05/23 | 833 | 942 | 802 | 942 | 4,619,500 |
| 2025/05/22 | 792 | 792 | 792 | 792 | 44,200 |
| 2025/05/21 | 678 | 704 | 677 | 692 | 114,600 |
| 2025/05/20 | 681 | 705 | 668 | 668 | 112,900 |
| 2025/05/19 | 692 | 692 | 663 | 680 | 155,300 |
| 2025/05/16 | 706 | 725 | 702 | 704 | 141,000 |
| 2025/05/15 | 699 | 717 | 696 | 699 | 92,300 |
| 2025/05/14 | 726 | 738 | 691 | 707 | 244,100 |
| 2025/05/13 | 757 | 779 | 726 | 726 | 304,900 |
| 2025/05/12 | 780 | 824 | 766 | 772 | 714,700 |
| 2025/05/09 | 715 | 738 | 712 | 718 | 212,000 |
| 2025/05/08 | 766 | 766 | 715 | 717 | 285,400 |
| 2025/05/07 | 800 | 805 | 737 | 740 | 546,500 |
| 2025/05/02 | 885 | 911 | 788 | 793 | 926,000 |
| 2025/05/01 | 814 | 965 | 810 | 900 | 1,887,100 |
| 2025/04/30 | 935 | 968 | 815 | 816 | 1,198,300 |
| 2025/04/28 | 1,100 | 1,120 | 965 | 965 | 2,106,300 |
| 2025/04/25 | 1,273 | 1,283 | 1,100 | 1,146 | 366,000 |
| 2025/04/24 | 1,372 | 1,426 | 1,300 | 1,303 | 136,000 |
| 2025/04/23 | 1,321 | 1,500 | 1,256 | 1,432 | 581,700 |
| 2025/04/22 | 1,573 | 1,600 | 1,277 | 1,351 | 698,400 |
| 2025/04/21 | 1,580 | 1,668 | 1,445 | 1,580 | 910,400 |
| 2025/04/18 | 1,650 | 1,713 | 1,550 | 1,620 | 623,500 |
| 2025/04/17 | 1,678 | 1,822 | 1,623 | 1,690 | 672,200 |
| 2025/04/16 | 1,684 | 1,723 | 1,381 | 1,700 | 638,600 |
| 2025/04/15 | 1,686 | 1,756 | 1,650 | 1,700 | 144,300 |
| 2025/04/14 | 1,769 | 1,769 | 1,675 | 1,720 | 148,200 |
| 2025/04/11 | 1,633 | 1,768 | 1,473 | 1,768 | 377,000 |
| 2025/04/10 | 1,689 | 1,699 | 1,605 | 1,650 | 57,700 |
| 2025/04/09 | 1,618 | 1,671 | 1,472 | 1,658 | 168,700 |
| 2025/04/08 | 1,710 | 1,712 | 1,603 | 1,636 | 63,700 |
| 2025/04/07 | 1,605 | 1,647 | 1,453 | 1,630 | 94,500 |
| 2025/04/04 | 1,660 | 1,707 | 1,630 | 1,685 | 84,200 |
| 2025/04/03 | 1,671 | 1,790 | 1,671 | 1,700 | 140,400 |
| 2025/04/02 | 1,680 | 1,717 | 1,642 | 1,702 | 97,800 |
| 2025/04/01 | 1,703 | 1,744 | 1,671 | 1,711 | 146,300 |
| 2025/03/31 | 1,725 | 1,750 | 1,674 | 1,729 | 63,500 |
| 2025/03/28 | 1,650 | 1,907 | 1,650 | 1,734 | 264,300 |
| 2025/03/28 | 1 -> 3.00 分割 | ||||
| 2025/03/27 | 5,050 | 5,170 | 4,565 | 4,950 | 88,200 |
| 2025/03/26 | 4,840 | 5,380 | 4,205 | 5,250 | 164,500 |
| 2025/03/25 | 5,050 | 5,340 | 4,800 | 4,905 | 74,200 |
| 2025/03/24 | 5,140 | 5,240 | 5,030 | 5,050 | 74,600 |
| 2025/03/21 | 4,720 | 5,240 | 4,720 | 5,110 | 137,400 |
| 2025/03/19 | 4,760 | 4,950 | 4,680 | 4,785 | 146,200 |
| 2025/03/18 | 4,675 | 4,965 | 4,285 | 4,830 | 371,100 |
| 2025/03/17 | 4,535 | 4,535 | 4,535 | 4,535 | 88,000 |
| 2025/03/14 | 3,835 | 3,835 | 3,835 | 3,835 | 29,800 |
| 2025/03/13 | 3,070 | 3,165 | 3,050 | 3,135 | 45,600 |
| 2025/03/12 | 2,933 | 3,300 | 2,933 | 3,140 | 39,700 |
| 2025/03/11 | 2,860 | 2,982 | 2,840 | 2,962 | 55,900 |
| 2025/03/10 | 2,935 | 2,950 | 2,871 | 2,910 | 29,300 |
| 2025/03/07 | 2,930 | 2,970 | 2,902 | 2,935 | 10,300 |
| 2025/03/06 | 2,935 | 2,991 | 2,917 | 2,980 | 27,600 |
| 2025/03/05 | 2,850 | 2,963 | 2,815 | 2,935 | 25,300 |
| 2025/03/04 | 2,880 | 2,899 | 2,821 | 2,885 | 11,000 |
| 2025/03/03 | 2,861 | 2,914 | 2,821 | 2,913 | 19,200 |
| 2025/02/28 | 2,821 | 2,844 | 2,750 | 2,793 | 27,500 |
| 2025/02/27 | 2,860 | 2,860 | 2,821 | 2,843 | 7,200 |
| 2025/02/26 | 2,966 | 2,998 | 2,750 | 2,851 | 25,900 |
| 2025/02/25 | 2,920 | 3,000 | 2,850 | 2,966 | 19,000 |
| 2025/02/21 | 2,941 | 2,957 | 2,881 | 2,945 | 12,400 |
| 2025/02/20 | 2,956 | 3,010 | 2,920 | 2,965 | 10,300 |
| 2025/02/19 | 2,993 | 3,000 | 2,935 | 2,970 | 16,200 |
| 2025/02/18 | 3,050 | 3,065 | 2,900 | 2,980 | 77,500 |
| 2025/02/17 | 2,971 | 3,070 | 2,869 | 2,998 | 61,200 |
| 2025/02/14 | 2,860 | 2,999 | 2,820 | 2,930 | 52,600 |
| 2025/02/13 | 2,796 | 2,821 | 2,761 | 2,810 | 8,600 |
| 2025/02/12 | 2,817 | 2,817 | 2,755 | 2,790 | 8,900 |
| 2025/02/10 | 2,713 | 2,849 | 2,630 | 2,823 | 43,400 |
| 2025/02/07 | 2,801 | 2,801 | 2,706 | 2,736 | 17,500 |
| 2025/02/06 | 2,820 | 2,829 | 2,770 | 2,815 | 2,900 |
| 2025/02/05 | 2,780 | 2,829 | 2,721 | 2,829 | 14,300 |
| 2025/02/04 | 2,935 | 2,935 | 2,763 | 2,810 | 50,000 |
| 2025/02/03 | 2,878 | 2,920 | 2,802 | 2,885 | 20,100 |
| 2025/01/31 | 2,765 | 2,978 | 2,765 | 2,928 | 107,100 |
| 2025/01/30 | 2,750 | 2,823 | 2,708 | 2,815 | 87,000 |
| 2025/01/29 | 2,794 | 2,794 | 2,692 | 2,770 | 15,600 |
| 2025/01/28 | 2,770 | 2,792 | 2,740 | 2,775 | 16,100 |
| 2025/01/27 | 2,860 | 2,860 | 2,706 | 2,790 | 31,000 |
| 2025/01/24 | 2,774 | 2,825 | 2,746 | 2,802 | 27,600 |
| 2025/01/23 | 2,785 | 2,787 | 2,703 | 2,787 | 19,300 |
| 2025/01/22 | 2,792 | 2,890 | 2,760 | 2,802 | 49,700 |
| 2025/01/21 | 2,837 | 2,837 | 2,760 | 2,792 | 15,000 |
| 2025/01/20 | 2,851 | 2,851 | 2,716 | 2,819 | 59,200 |
| 2025/01/17 | 2,791 | 2,830 | 2,734 | 2,830 | 26,300 |
| 2025/01/16 | 2,854 | 2,964 | 2,808 | 2,829 | 89,600 |
| 2025/01/15 | 2,839 | 2,901 | 2,772 | 2,851 | 48,500 |
| 2025/01/14 | 2,880 | 2,914 | 2,803 | 2,889 | 43,900 |
| 2025/01/10 | 2,720 | 2,914 | 2,692 | 2,830 | 111,400 |
| 2025/01/09 | 2,707 | 2,787 | 2,668 | 2,706 | 54,000 |
| 2025/01/08 | 2,730 | 2,750 | 2,668 | 2,707 | 23,900 |
| 2025/01/07 | 2,608 | 2,741 | 2,547 | 2,733 | 48,700 |
| 2025/01/06 | 2,614 | 2,636 | 2,564 | 2,607 | 29,300 |
| 2024/12/30 | 2,496 | 2,600 | 2,496 | 2,556 | 21,000 |
| 2024/12/27 | 2,400 | 2,624 | 2,390 | 2,546 | 87,400 |
| 2024/12/26 | 2,476 | 2,532 | 2,362 | 2,400 | 142,900 |
| 2024/12/25 | 2,640 | 2,697 | 2,496 | 2,514 | 79,800 |
| 2024/12/24 | 2,584 | 2,749 | 2,386 | 2,699 | 247,900 |
| 2024/12/23 | 2,575 | 2,595 | 2,364 | 2,585 | 92,200 |
| 2024/12/20 | 2,686 | 2,773 | 2,579 | 2,587 | 111,300 |
| 2024/12/19 | 2,637 | 2,687 | 2,570 | 2,686 | 50,700 |
| 2024/12/18 | 2,904 | 2,923 | 2,687 | 2,687 | 138,500 |
| 2024/12/17 | 2,735 | 3,115 | 2,721 | 2,954 | 361,900 |
| 2024/12/16 | 2,681 | 2,710 | 2,627 | 2,709 | 30,100 |
| 2024/12/13 | 2,730 | 2,760 | 2,655 | 2,700 | 17,700 |
| 2024/12/12 | 2,706 | 2,736 | 2,660 | 2,736 | 28,400 |
| 2024/12/11 | 2,700 | 2,745 | 2,627 | 2,706 | 14,900 |
| 2024/12/10 | 2,690 | 2,712 | 2,627 | 2,700 | 23,800 |
| 2024/12/09 | 2,766 | 2,770 | 2,693 | 2,709 | 26,400 |
| 2024/12/06 | 2,800 | 2,800 | 2,713 | 2,717 | 21,900 |
| 2024/12/05 | 2,790 | 2,885 | 2,727 | 2,803 | 66,200 |
| 2024/12/04 | 2,678 | 2,790 | 2,661 | 2,780 | 34,500 |
| 2024/12/03 | 2,665 | 2,715 | 2,660 | 2,678 | 29,000 |
| 2024/12/02 | 2,739 | 2,739 | 2,608 | 2,715 | 45,000 |
| 2024/11/29 | 2,750 | 2,790 | 2,681 | 2,743 | 45,800 |
| 2024/11/28 | 2,702 | 2,816 | 2,702 | 2,735 | 58,300 |
| 2024/11/27 | 2,899 | 2,935 | 2,700 | 2,701 | 160,700 |
| 2024/11/26 | 2,673 | 3,090 | 2,597 | 3,010 | 537,400 |
| 2024/11/25 | 2,672 | 2,892 | 2,637 | 2,723 | 173,900 |
| 2024/11/22 | 2,785 | 2,795 | 2,601 | 2,699 | 67,300 |
| 2024/11/21 | 3,060 | 3,060 | 2,722 | 2,785 | 117,800 |
| 2024/11/20 | 2,882 | 3,120 | 2,871 | 3,065 | 62,900 |
| 2024/11/19 | 2,952 | 2,979 | 2,858 | 2,941 | 52,400 |
| 2024/11/18 | 3,235 | 3,305 | 2,901 | 3,000 | 100,500 |
| 2024/11/15 | 3,325 | 3,445 | 3,180 | 3,305 | 89,000 |
| 2024/11/14 | 3,430 | 3,585 | 3,295 | 3,395 | 67,600 |
| 2024/11/13 | 3,410 | 3,550 | 3,200 | 3,480 | 107,500 |
| 2024/11/12 | 3,290 | 3,740 | 3,150 | 3,405 | 396,700 |
| 2024/11/11 | 2,732 | 3,220 | 2,707 | 3,220 | 328,400 |
| 2024/11/08 | 2,736 | 2,768 | 2,680 | 2,716 | 44,800 |
| 2024/11/07 | 2,758 | 2,791 | 2,685 | 2,740 | 68,200 |
| 2024/11/06 | 2,895 | 2,950 | 2,810 | 2,840 | 69,800 |
| 2024/11/05 | 2,799 | 2,960 | 2,721 | 2,945 | 56,900 |
| 2024/11/01 | 2,764 | 2,925 | 2,761 | 2,825 | 25,400 |
| 2024/10/31 | 2,777 | 2,869 | 2,676 | 2,848 | 83,400 |
| 2024/10/30 | 2,772 | 2,924 | 2,755 | 2,827 | 81,300 |
| 2024/10/29 | 3,100 | 3,180 | 2,780 | 2,822 | 189,000 |
| 2024/10/28 | 3,255 | 3,525 | 2,952 | 3,135 | 356,200 |
| 2024/10/25 | 2,681 | 3,195 | 2,650 | 3,195 | 469,100 |
| 2024/10/24 | 2,415 | 2,822 | 2,320 | 2,693 | 282,500 |
| 2024/10/23 | 2,400 | 2,611 | 2,289 | 2,365 | 105,400 |
| 2024/10/22 | 2,470 | 2,487 | 2,414 | 2,421 | 16,400 |
| 2024/10/21 | 2,480 | 2,500 | 2,422 | 2,500 | 28,200 |
| 2024/10/18 | 2,515 | 2,585 | 2,515 | 2,530 | 36,100 |
| 2024/10/17 | 2,475 | 2,551 | 2,461 | 2,530 | 32,800 |
| 2024/10/16 | 2,453 | 2,547 | 2,436 | 2,525 | 60,700 |
| 2024/10/15 | 2,581 | 2,596 | 2,405 | 2,503 | 83,300 |
| 2024/10/11 | 2,645 | 2,689 | 2,500 | 2,610 | 66,700 |
| 2024/10/10 | 2,650 | 2,696 | 2,515 | 2,655 | 82,500 |
| 2024/10/09 | 2,615 | 2,749 | 2,559 | 2,700 | 75,100 |
| 2024/10/08 | 2,596 | 2,660 | 2,546 | 2,612 | 33,100 |
| 2024/10/07 | 2,549 | 2,617 | 2,444 | 2,603 | 53,300 |