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 |
|---|---|---|---|---|---|
| 2026/02/10 | 899 | 917 | 898 | 912 | 26,600 |
| 2026/02/09 | 895 | 904 | 869 | 894 | 41,800 |
| 2026/02/06 | 915 | 920 | 891 | 899 | 44,800 |
| 2026/02/05 | 915 | 924 | 907 | 910 | 18,200 |
| 2026/02/04 | 906 | 913 | 891 | 909 | 20,300 |
| 2026/02/03 | 888 | 908 | 881 | 908 | 27,800 |
| 2026/02/02 | 898 | 909 | 877 | 889 | 24,500 |
| 2026/01/30 | 896 | 903 | 890 | 903 | 21,900 |
| 2026/01/29 | 912 | 912 | 870 | 903 | 66,200 |
| 2026/01/28 | 934 | 938 | 903 | 910 | 41,100 |
| 2026/01/27 | 961 | 962 | 936 | 944 | 27,900 |
| 2026/01/26 | 974 | 989 | 950 | 961 | 40,100 |
| 2026/01/23 | 964 | 994 | 958 | 989 | 25,700 |
| 2026/01/22 | 998 | 1,001 | 956 | 964 | 41,800 |
| 2026/01/21 | 965 | 1,001 | 965 | 985 | 30,900 |
| 2026/01/20 | 1,010 | 1,016 | 990 | 995 | 22,500 |
| 2026/01/19 | 1,009 | 1,046 | 985 | 1,016 | 53,900 |
| 2026/01/16 | 987 | 1,019 | 980 | 1,009 | 37,200 |
| 2026/01/15 | 949 | 993 | 949 | 987 | 42,500 |
| 2026/01/14 | 974 | 974 | 954 | 956 | 23,700 |
| 2026/01/13 | 983 | 986 | 961 | 963 | 69,300 |
| 2026/01/09 | 991 | 1,003 | 975 | 986 | 19,400 |
| 2026/01/08 | 1,035 | 1,046 | 991 | 991 | 70,600 |
| 2026/01/07 | 971 | 1,105 | 968 | 1,047 | 142,800 |
| 2026/01/06 | 978 | 989 | 957 | 976 | 57,000 |
| 2026/01/05 | 919 | 966 | 910 | 957 | 70,200 |
| 2025/12/30 | 911 | 926 | 900 | 904 | 31,800 |
| 2025/12/29 | 910 | 938 | 899 | 918 | 49,600 |
| 2025/12/26 | 900 | 915 | 881 | 900 | 98,700 |
| 2025/12/25 | 907 | 918 | 898 | 904 | 69,800 |
| 2025/12/24 | 928 | 938 | 900 | 904 | 50,800 |
| 2025/12/23 | 872 | 917 | 872 | 916 | 46,400 |
| 2025/12/22 | 872 | 883 | 857 | 870 | 72,900 |
| 2025/12/19 | 901 | 911 | 870 | 872 | 153,900 |
| 2025/12/18 | 909 | 927 | 900 | 900 | 47,700 |
| 2025/12/17 | 902 | 919 | 891 | 919 | 23,300 |
| 2025/12/16 | 943 | 943 | 901 | 901 | 33,200 |
| 2025/12/15 | 907 | 934 | 907 | 934 | 46,900 |
| 2025/12/12 | 922 | 938 | 886 | 903 | 104,800 |
| 2025/12/11 | 931 | 1,004 | 922 | 932 | 168,400 |
| 2025/12/10 | 899 | 925 | 889 | 925 | 47,200 |
| 2025/12/09 | 900 | 906 | 878 | 895 | 88,900 |
| 2025/12/08 | 906 | 916 | 865 | 889 | 113,700 |
| 2025/12/05 | 927 | 956 | 903 | 905 | 123,300 |
| 2025/12/04 | 999 | 1,010 | 888 | 950 | 241,700 |
| 2025/12/03 | 1,010 | 1,031 | 1,000 | 1,000 | 47,200 |
| 2025/12/02 | 1,031 | 1,033 | 1,001 | 1,013 | 89,200 |
| 2025/12/01 | 1,037 | 1,059 | 1,015 | 1,039 | 44,900 |
| 2025/11/28 | 1,035 | 1,056 | 1,035 | 1,037 | 22,600 |
| 2025/11/27 | 1,045 | 1,060 | 1,030 | 1,044 | 39,900 |
| 2025/11/26 | 1,037 | 1,058 | 1,011 | 1,045 | 37,500 |
| 2025/11/25 | 1,082 | 1,087 | 980 | 1,013 | 60,600 |
| 2025/11/21 | 1,053 | 1,110 | 1,053 | 1,083 | 47,100 |
| 2025/11/20 | 1,079 | 1,112 | 1,057 | 1,069 | 34,900 |
| 2025/11/19 | 1,072 | 1,093 | 1,060 | 1,079 | 25,100 |
| 2025/11/18 | 1,157 | 1,157 | 1,072 | 1,075 | 69,100 |
| 2025/11/17 | 1,120 | 1,162 | 1,120 | 1,149 | 79,100 |
| 2025/11/14 | 1,176 | 1,265 | 1,110 | 1,150 | 488,400 |
| 2025/11/13 | 1,179 | 1,200 | 1,113 | 1,116 | 138,600 |
| 2025/11/12 | 1,204 | 1,260 | 1,190 | 1,209 | 100,500 |
| 2025/11/11 | 1,160 | 1,225 | 1,128 | 1,211 | 112,600 |
| 2025/11/10 | 1,186 | 1,220 | 1,131 | 1,160 | 105,400 |
| 2025/11/07 | 1,144 | 1,206 | 1,100 | 1,161 | 96,200 |
| 2025/11/06 | 1,155 | 1,189 | 1,140 | 1,168 | 97,900 |
| 2025/11/05 | 1,180 | 1,295 | 1,114 | 1,144 | 414,100 |
| 2025/11/04 | 1,143 | 1,225 | 1,121 | 1,199 | 178,200 |
| 2025/10/31 | 1,056 | 1,165 | 1,052 | 1,141 | 269,900 |
| 2025/10/30 | 1,013 | 1,038 | 1,013 | 1,022 | 30,900 |
| 2025/10/29 | 1,046 | 1,046 | 1,000 | 1,013 | 45,300 |
| 2025/10/28 | 1,090 | 1,091 | 1,033 | 1,039 | 58,700 |
| 2025/10/27 | 1,056 | 1,077 | 1,041 | 1,071 | 73,500 |
| 2025/10/24 | 1,034 | 1,051 | 1,022 | 1,040 | 29,900 |
| 2025/10/23 | 1,047 | 1,047 | 1,026 | 1,033 | 24,400 |
| 2025/10/22 | 1,036 | 1,066 | 1,036 | 1,057 | 38,100 |
| 2025/10/21 | 1,043 | 1,089 | 1,033 | 1,041 | 89,800 |
| 2025/10/20 | 1,015 | 1,065 | 1,008 | 1,043 | 60,900 |
| 2025/10/17 | 1,053 | 1,053 | 1,002 | 1,008 | 56,000 |
| 2025/10/16 | 1,052 | 1,068 | 1,021 | 1,045 | 57,200 |
| 2025/10/15 | 1,021 | 1,067 | 1,021 | 1,059 | 96,900 |
| 2025/10/14 | 1,041 | 1,063 | 1,011 | 1,019 | 70,000 |
| 2025/10/10 | 1,047 | 1,094 | 1,047 | 1,067 | 61,700 |
| 2025/10/09 | 1,094 | 1,094 | 1,062 | 1,069 | 60,100 |
| 2025/10/08 | 1,068 | 1,110 | 1,056 | 1,094 | 74,500 |
| 2025/10/07 | 1,121 | 1,135 | 1,090 | 1,098 | 75,600 |
| 2025/10/06 | 1,116 | 1,156 | 1,115 | 1,129 | 100,400 |
| 2025/10/03 | 1,142 | 1,190 | 1,100 | 1,118 | 194,700 |
| 2025/10/02 | 1,171 | 1,329 | 1,140 | 1,147 | 444,600 |
| 2025/10/01 | 1,193 | 1,202 | 1,155 | 1,167 | 96,900 |
| 2025/09/30 | 1,208 | 1,218 | 1,192 | 1,192 | 44,900 |
| 2025/09/29 | 1,207 | 1,231 | 1,177 | 1,192 | 68,100 |
| 2025/09/26 | 1,233 | 1,233 | 1,202 | 1,207 | 69,700 |
| 2025/09/25 | 1,215 | 1,234 | 1,203 | 1,206 | 57,500 |
| 2025/09/24 | 1,234 | 1,247 | 1,204 | 1,212 | 70,700 |
| 2025/09/22 | 1,227 | 1,256 | 1,226 | 1,234 | 86,900 |
| 2025/09/19 | 1,240 | 1,268 | 1,227 | 1,246 | 114,900 |
| 2025/09/18 | 1,245 | 1,247 | 1,212 | 1,236 | 50,200 |
| 2025/09/17 | 1,229 | 1,255 | 1,225 | 1,230 | 92,900 |
| 2025/09/16 | 1,289 | 1,314 | 1,232 | 1,246 | 122,500 |
| 2025/09/12 | 1,306 | 1,313 | 1,246 | 1,255 | 169,100 |
| 2025/09/11 | 1,335 | 1,335 | 1,301 | 1,301 | 50,100 |
| 2025/09/10 | 1,320 | 1,338 | 1,301 | 1,311 | 80,500 |
| 2025/09/09 | 1,370 | 1,385 | 1,321 | 1,326 | 74,500 |
| 2025/09/08 | 1,387 | 1,390 | 1,361 | 1,365 | 56,000 |
| 2025/09/05 | 1,368 | 1,382 | 1,351 | 1,361 | 49,900 |
| 2025/09/04 | 1,385 | 1,413 | 1,357 | 1,361 | 76,200 |
| 2025/09/03 | 1,391 | 1,401 | 1,362 | 1,371 | 124,900 |
| 2025/09/02 | 1,438 | 1,468 | 1,390 | 1,402 | 156,700 |
| 2025/09/01 | 1,400 | 1,455 | 1,395 | 1,430 | 188,700 |
| 2025/08/29 | 1,538 | 1,577 | 1,410 | 1,425 | 799,400 |
| 2025/08/28 | 1,630 | 1,850 | 1,577 | 1,650 | 1,872,600 |
| 2025/08/27 | 1,359 | 1,670 | 1,331 | 1,670 | 349,700 |
| 2025/08/26 | 1,410 | 1,418 | 1,357 | 1,370 | 154,700 |
| 2025/08/25 | 1,320 | 1,486 | 1,308 | 1,415 | 711,000 |
| 2025/08/22 | 1,285 | 1,449 | 1,285 | 1,310 | 495,400 |
| 2025/08/21 | 1,350 | 1,388 | 1,264 | 1,295 | 295,700 |
| 2025/08/20 | 1,478 | 1,478 | 1,365 | 1,366 | 234,600 |
| 2025/08/19 | 1,405 | 1,418 | 1,374 | 1,388 | 114,900 |
| 2025/08/18 | 1,377 | 1,412 | 1,357 | 1,386 | 157,200 |
| 2025/08/15 | 1,362 | 1,395 | 1,326 | 1,351 | 205,700 |
| 2025/08/14 | 1,460 | 1,460 | 1,362 | 1,375 | 278,700 |
| 2025/08/13 | 1,513 | 1,555 | 1,440 | 1,451 | 243,300 |
| 2025/08/12 | 1,522 | 1,570 | 1,490 | 1,522 | 513,600 |
| 2025/08/08 | 1,435 | 1,467 | 1,417 | 1,450 | 244,900 |
| 2025/08/07 | 1,494 | 1,518 | 1,458 | 1,470 | 197,600 |
| 2025/08/06 | 1,494 | 1,516 | 1,469 | 1,512 | 150,200 |
| 2025/08/05 | 1,481 | 1,511 | 1,432 | 1,502 | 336,600 |
| 2025/08/04 | 1,480 | 1,539 | 1,477 | 1,500 | 400,500 |
| 2025/08/01 | 1,666 | 1,688 | 1,412 | 1,482 | 1,306,700 |
| 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 |