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 |
|---|---|---|---|---|---|
| 2024/07/26 | 690 | 712 | 690 | 709 | 500 |
| 2024/07/25 | 691 | 699 | 688 | 688 | 2,400 |
| 2024/07/24 | 703 | 717 | 691 | 691 | 3,900 |
| 2024/07/23 | 699 | 719 | 699 | 703 | 4,800 |
| 2024/07/22 | 702 | 721 | 698 | 702 | 2,300 |
| 2024/07/19 | 710 | 711 | 701 | 701 | 500 |
| 2024/07/18 | 704 | 715 | 702 | 707 | 700 |
| 2024/07/17 | 704 | 711 | 701 | 706 | 3,800 |
| 2024/07/16 | 710 | 717 | 710 | 717 | 1,200 |
| 2024/07/12 | 697 | 711 | 697 | 710 | 8,300 |
| 2024/07/11 | 704 | 715 | 690 | 696 | 4,700 |
| 2024/07/10 | 708 | 718 | 707 | 707 | 2,800 |
| 2024/07/09 | 722 | 722 | 706 | 710 | 3,600 |
| 2024/07/08 | 724 | 724 | 712 | 722 | 1,000 |
| 2024/07/05 | 714 | 724 | 710 | 724 | 3,700 |
| 2024/07/04 | 736 | 741 | 708 | 715 | 22,000 |
| 2024/07/03 | 775 | 889 | 741 | 741 | 164,400 |
| 2024/07/02 | 744 | 746 | 744 | 745 | 700 |
| 2024/07/01 | 753 | 759 | 741 | 745 | 1,500 |
| 2024/06/28 | 751 | 754 | 751 | 754 | 300 |
| 2024/06/27 | 749 | 760 | 749 | 760 | 900 |
| 2024/06/26 | 759 | 780 | 759 | 764 | 4,800 |
| 2024/06/25 | 770 | 779 | 738 | 760 | 5,100 |
| 2024/06/24 | 785 | 792 | 770 | 781 | 3,500 |
| 2024/06/21 | 794 | 794 | 779 | 794 | 1,300 |
| 2024/06/20 | 779 | 800 | 779 | 793 | 11,100 |
| 2024/06/19 | 764 | 779 | 761 | 779 | 1,500 |
| 2024/06/18 | 760 | 779 | 760 | 779 | 2,000 |
| 2024/06/17 | 754 | 768 | 754 | 760 | 1,700 |
| 2024/06/14 | 763 | 764 | 752 | 764 | 500 |
| 2024/06/13 | 762 | 766 | 752 | 766 | 2,300 |
| 2024/06/12 | 753 | 762 | 743 | 762 | 1,900 |
| 2024/06/11 | 752 | 763 | 729 | 763 | 5,000 |
| 2024/06/10 | 745 | 820 | 745 | 752 | 25,600 |
| 2024/06/07 | 735 | 747 | 723 | 745 | 11,400 |
| 2024/06/06 | 723 | 725 | 715 | 718 | 1,300 |
| 2024/06/05 | 708 | 722 | 708 | 722 | 500 |
| 2024/06/04 | 715 | 723 | 715 | 723 | 400 |
| 2024/06/03 | 719 | 719 | 715 | 715 | 600 |
| 2024/05/31 | 710 | 719 | 704 | 719 | 2,300 |
| 2024/05/30 | 722 | 724 | 715 | 724 | 2,800 |
| 2024/05/29 | 719 | 720 | 710 | 711 | 3,200 |
| 2024/05/28 | 701 | 725 | 701 | 723 | 4,100 |
| 2024/05/27 | 706 | 718 | 688 | 701 | 8,000 |
| 2024/05/24 | 715 | 716 | 690 | 706 | 3,400 |
| 2024/05/23 | 723 | 726 | 715 | 715 | 500 |
| 2024/05/22 | 718 | 735 | 714 | 718 | 4,300 |
| 2024/05/21 | 714 | 728 | 714 | 722 | 1,400 |
| 2024/05/20 | 699 | 758 | 699 | 718 | 20,900 |
| 2024/05/17 | 695 | 701 | 687 | 697 | 1,900 |
| 2024/05/16 | 710 | 710 | 695 | 699 | 1,900 |
| 2024/05/15 | 696 | 706 | 677 | 700 | 5,300 |
| 2024/05/14 | 708 | 710 | 698 | 698 | 1,800 |
| 2024/05/13 | 713 | 713 | 700 | 708 | 5,900 |
| 2024/05/10 | 736 | 743 | 711 | 743 | 3,600 |
| 2024/05/09 | 727 | 749 | 727 | 736 | 5,200 |
| 2024/05/08 | 730 | 740 | 723 | 726 | 5,700 |
| 2024/05/07 | 706 | 732 | 706 | 725 | 5,600 |
| 2024/05/02 | 690 | 734 | 683 | 705 | 15,800 |
| 2024/05/01 | 702 | 702 | 689 | 690 | 1,500 |
| 2024/04/30 | 705 | 716 | 697 | 700 | 3,200 |
| 2024/04/26 | 699 | 706 | 692 | 706 | 1,200 |
| 2024/04/25 | 698 | 702 | 690 | 690 | 1,800 |
| 2024/04/24 | 712 | 713 | 702 | 713 | 700 |
| 2024/04/23 | 699 | 712 | 677 | 703 | 10,400 |
| 2024/04/22 | 693 | 699 | 690 | 699 | 1,000 |
| 2024/04/19 | 705 | 705 | 670 | 683 | 15,200 |
| 2024/04/18 | 721 | 726 | 698 | 709 | 17,500 |
| 2024/04/17 | 759 | 763 | 730 | 732 | 12,200 |
| 2024/04/16 | 762 | 767 | 755 | 757 | 3,600 |
| 2024/04/15 | 758 | 768 | 753 | 760 | 3,700 |
| 2024/04/12 | 762 | 772 | 760 | 761 | 5,300 |
| 2024/04/11 | 761 | 798 | 760 | 761 | 33,900 |
| 2024/04/10 | 748 | 834 | 748 | 783 | 123,100 |
| 2024/04/09 | 767 | 770 | 739 | 745 | 6,600 |
| 2024/04/08 | 753 | 774 | 748 | 762 | 8,300 |
| 2024/04/05 | 727 | 751 | 726 | 748 | 8,400 |
| 2024/04/04 | 743 | 743 | 726 | 727 | 5,700 |
| 2024/04/03 | 763 | 763 | 726 | 741 | 11,600 |
| 2024/04/02 | 780 | 781 | 758 | 763 | 9,500 |
| 2024/04/01 | 795 | 800 | 786 | 786 | 4,500 |
| 2024/03/29 | 779 | 804 | 779 | 792 | 6,100 |
| 2024/03/28 | 788 | 804 | 779 | 779 | 5,500 |
| 2024/03/27 | 793 | 808 | 787 | 789 | 7,300 |
| 2024/03/26 | 794 | 805 | 790 | 793 | 5,000 |
| 2024/03/25 | 787 | 793 | 781 | 793 | 3,000 |
| 2024/03/22 | 792 | 795 | 783 | 788 | 2,600 |
| 2024/03/21 | 783 | 811 | 783 | 789 | 11,200 |
| 2024/03/19 | 785 | 800 | 772 | 780 | 13,500 |
| 2024/03/18 | 776 | 790 | 756 | 787 | 13,800 |
| 2024/03/15 | 770 | 784 | 761 | 761 | 8,900 |
| 2024/03/14 | 757 | 808 | 756 | 780 | 28,900 |
| 2024/03/13 | 786 | 910 | 751 | 752 | 126,200 |
| 2024/03/12 | 766 | 802 | 758 | 780 | 9,300 |
| 2024/03/11 | 763 | 776 | 737 | 766 | 28,700 |
| 2024/03/08 | 805 | 805 | 781 | 786 | 17,400 |
| 2024/03/07 | 831 | 831 | 801 | 809 | 15,100 |
| 2024/03/06 | 803 | 854 | 803 | 831 | 29,600 |
| 2024/03/05 | 806 | 823 | 795 | 810 | 12,300 |
| 2024/03/04 | 811 | 826 | 795 | 803 | 20,100 |
| 2024/03/01 | 809 | 831 | 805 | 805 | 18,200 |
| 2024/02/29 | 848 | 860 | 802 | 805 | 47,300 |
| 2024/02/28 | 877 | 881 | 846 | 848 | 22,200 |
| 2024/02/27 | 965 | 980 | 859 | 862 | 83,600 |
| 2024/02/26 | 784 | 938 | 777 | 935 | 168,700 |
| 2024/02/22 | 784 | 805 | 778 | 788 | 38,400 |
| 2024/02/21 | 794 | 865 | 774 | 799 | 91,400 |
| 2024/02/20 | 809 | 809 | 768 | 779 | 48,500 |
| 2024/02/19 | 783 | 840 | 783 | 803 | 40,100 |
| 2024/02/16 | 803 | 835 | 790 | 797 | 44,600 |
| 2024/02/15 | 824 | 870 | 797 | 816 | 88,600 |
| 2024/02/14 | 862 | 888 | 814 | 821 | 119,900 |
| 2024/02/13 | 855 | 925 | 826 | 880 | 179,100 |
| 2024/02/09 | 950 | 959 | 851 | 853 | 296,300 |
| 2024/02/08 | 1,248 | 1,348 | 973 | 976 | 1,352,800 |
| 2024/02/07 | 1,088 | 1,199 | 943 | 1,188 | 2,045,600 |
| 2024/02/06 | 928 | 1,063 | 860 | 1,063 | 676,500 |
| 2024/02/05 | 938 | 1,031 | 893 | 913 | 731,200 |
| 2024/02/02 | 793 | 913 | 772 | 913 | 322,300 |
| 2024/02/01 | 816 | 870 | 763 | 763 | 302,100 |
| 2024/01/31 | 741 | 876 | 735 | 876 | 393,900 |
| 2024/01/30 | 771 | 791 | 712 | 726 | 148,400 |
| 2024/01/29 | 795 | 924 | 753 | 795 | 580,600 |
| 2024/01/26 | 756 | 905 | 747 | 780 | 649,900 |
| 2024/01/25 | 649 | 757 | 649 | 757 | 44,600 |
| 2024/01/24 | 650 | 666 | 640 | 657 | 3,800 |
| 2024/01/23 | 650 | 650 | 642 | 650 | 1,700 |
| 2024/01/22 | 650 | 658 | 646 | 650 | 5,100 |
| 2024/01/19 | 650 | 656 | 648 | 650 | 2,900 |
| 2024/01/18 | 657 | 661 | 650 | 650 | 600 |
| 2024/01/17 | 651 | 659 | 651 | 657 | 1,500 |
| 2024/01/16 | 653 | 666 | 653 | 653 | 1,000 |
| 2024/01/15 | 658 | 658 | 643 | 653 | 300 |
| 2024/01/12 | 639 | 658 | 639 | 658 | 600 |
| 2024/01/11 | 628 | 660 | 628 | 645 | 2,400 |
| 2024/01/10 | 659 | 669 | 643 | 648 | 2,800 |
| 2024/01/09 | 647 | 650 | 617 | 649 | 6,500 |
| 2024/01/05 | 633 | 640 | 631 | 640 | 3,700 |
| 2024/01/04 | 593 | 639 | 593 | 639 | 5,400 |
| 2023/12/29 | 598 | 610 | 598 | 610 | 2,300 |
| 2023/12/28 | 577 | 600 | 577 | 588 | 5,000 |
| 2023/12/27 | 604 | 605 | 581 | 587 | 20,600 |
| 2023/12/26 | 599 | 618 | 599 | 604 | 500 |
| 2023/12/25 | 599 | 620 | 598 | 599 | 4,300 |
| 2023/12/22 | 625 | 625 | 606 | 607 | 10,200 |
| 2023/12/21 | 625 | 630 | 619 | 630 | 1,000 |
| 2023/12/20 | 621 | 621 | 620 | 620 | 200 |
| 2023/12/19 | 639 | 640 | 621 | 621 | 600 |
| 2023/12/18 | 640 | 645 | 600 | 641 | 6,300 |
| 2023/12/15 | 633 | 663 | 633 | 640 | 1,800 |
| 2023/12/14 | 665 | 665 | 630 | 633 | 2,300 |
| 2023/12/13 | 632 | 672 | 632 | 655 | 1,200 |
| 2023/12/12 | 654 | 654 | 632 | 637 | 2,300 |
| 2023/12/11 | 677 | 677 | 633 | 644 | 3,400 |
| 2023/12/08 | 658 | 668 | 655 | 668 | 1,700 |
| 2023/12/07 | 689 | 703 | 678 | 678 | 2,300 |
| 2023/12/06 | 688 | 689 | 688 | 689 | 200 |
| 2023/12/05 | 681 | 696 | 675 | 684 | 9,600 |
| 2023/12/04 | 705 | 721 | 696 | 721 | 500 |
| 2023/12/01 | 713 | 713 | 713 | 713 | 100 |
| 2023/11/30 | 719 | 746 | 719 | 720 | 800 |
| 2023/11/29 | 735 | 749 | 719 | 719 | 2,200 |
| 2023/11/28 | 737 | 772 | 737 | 750 | 5,500 |
| 2023/11/27 | 692 | 729 | 692 | 729 | 2,100 |
| 2023/11/24 | 688 | 694 | 688 | 692 | 600 |
| 2023/11/22 | 668 | 702 | 668 | 694 | 1,200 |
| 2023/11/21 | 668 | 678 | 668 | 678 | 300 |
| 2023/11/20 | 666 | 678 | 666 | 678 | 700 |
| 2023/11/17 | 661 | 670 | 661 | 669 | 800 |
| 2023/11/16 | 660 | 675 | 649 | 661 | 3,700 |
| 2023/11/15 | 705 | 705 | 675 | 694 | 1,500 |
| 2023/11/14 | 705 | 717 | 695 | 695 | 5,200 |
| 2023/11/13 | 713 | 734 | 700 | 707 | 20,700 |
| 2023/11/10 | 698 | 788 | 698 | 788 | 88,300 |
| 2023/11/09 | 683 | 714 | 667 | 688 | 6,300 |
| 2023/11/08 | 663 | 675 | 663 | 674 | 3,400 |
| 2023/11/07 | 661 | 662 | 661 | 662 | 300 |
| 2023/11/06 | 664 | 672 | 663 | 663 | 3,200 |
| 2023/11/02 | 666 | 674 | 664 | 664 | 800 |
| 2023/11/01 | 658 | 669 | 657 | 666 | 2,200 |
| 2023/10/31 | 666 | 666 | 666 | 666 | 100 |
| 2023/10/30 | 670 | 686 | 670 | 686 | 600 |
| 2023/10/27 | 678 | 680 | 669 | 680 | 900 |
| 2023/10/26 | 672 | 680 | 668 | 680 | 800 |
| 2023/10/25 | 675 | 678 | 659 | 678 | 3,800 |
| 2023/10/24 | 688 | 694 | 672 | 694 | 3,100 |
| 2023/10/23 | 689 | 691 | 672 | 672 | 9,000 |
| 2023/10/20 | 701 | 704 | 680 | 699 | 3,000 |
| 2023/10/19 | 717 | 717 | 679 | 698 | 4,100 |
| 2023/10/18 | 731 | 739 | 715 | 715 | 2,500 |
| 2023/10/17 | 722 | 750 | 722 | 731 | 2,000 |
| 2023/10/16 | 750 | 756 | 724 | 733 | 2,300 |
| 2023/10/13 | 772 | 779 | 740 | 740 | 2,900 |
| 2023/10/12 | 767 | 769 | 742 | 742 | 800 |
| 2023/10/10 | 779 | 795 | 736 | 782 | 3,200 |
| 2023/10/06 | 774 | 781 | 764 | 780 | 1,600 |
| 2023/10/05 | 772 | 806 | 750 | 789 | 4,000 |
| 2023/10/04 | 760 | 787 | 760 | 787 | 3,000 |
| 2023/10/03 | 804 | 804 | 770 | 800 | 2,900 |
| 2023/10/02 | 823 | 824 | 817 | 817 | 800 |