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 |
---|---|---|---|---|---|
2014/12/30 | 926 | 938 | 921 | 925 | 1,700 |
2014/12/29 | 915 | 925 | 901 | 925 | 1,900 |
2014/12/26 | 900 | 920 | 885 | 914 | 1,500 |
2014/12/25 | 934 | 934 | 881 | 905 | 6,400 |
2014/12/24 | 901 | 955 | 900 | 934 | 15,600 |
2014/12/22 | 940 | 958 | 910 | 915 | 9,900 |
2014/12/19 | 929 | 958 | 927 | 930 | 4,200 |
2014/12/18 | 931 | 964 | 928 | 929 | 4,100 |
2014/12/17 | 935 | 945 | 935 | 945 | 1,100 |
2014/12/16 | 952 | 952 | 946 | 946 | 500 |
2014/12/15 | 963 | 970 | 952 | 952 | 2,600 |
2014/12/12 | 969 | 969 | 969 | 969 | 200 |
2014/12/11 | 980 | 980 | 965 | 968 | 3,100 |
2014/12/10 | 982 | 982 | 963 | 980 | 3,500 |
2014/12/09 | 994 | 1,000 | 981 | 984 | 3,700 |
2014/12/08 | 995 | 1,000 | 991 | 991 | 2,400 |
2014/12/05 | 995 | 995 | 989 | 995 | 3,700 |
2014/12/04 | 1,000 | 1,001 | 995 | 995 | 1,300 |
2014/12/03 | 1,009 | 1,009 | 995 | 1,000 | 3,100 |
2014/12/02 | 1,001 | 1,001 | 995 | 997 | 1,100 |
2014/12/01 | 1,003 | 1,007 | 999 | 1,002 | 2,700 |
2014/11/28 | 1,004 | 1,012 | 1,003 | 1,012 | 900 |
2014/11/27 | 999 | 1,016 | 998 | 1,004 | 800 |
2014/11/26 | 1,007 | 1,007 | 999 | 1,001 | 800 |
2014/11/25 | 1,014 | 1,014 | 996 | 1,007 | 1,400 |
2014/11/21 | 1,005 | 1,005 | 986 | 991 | 1,700 |
2014/11/20 | 1,003 | 1,060 | 991 | 1,005 | 12,500 |
2014/11/19 | 1,014 | 1,014 | 990 | 1,002 | 3,300 |
2014/11/18 | 985 | 1,000 | 984 | 999 | 1,800 |
2014/11/17 | 1,011 | 1,012 | 982 | 988 | 9,200 |
2014/11/14 | 1,020 | 1,027 | 1,010 | 1,020 | 2,700 |
2014/11/13 | 1,034 | 1,034 | 1,005 | 1,023 | 3,200 |
2014/11/12 | 1,039 | 1,040 | 1,004 | 1,034 | 1,700 |
2014/11/11 | 1,025 | 1,039 | 1,025 | 1,039 | 2,000 |
2014/11/10 | 1,025 | 1,033 | 1,024 | 1,030 | 2,100 |
2014/11/07 | 1,028 | 1,048 | 1,010 | 1,048 | 4,600 |
2014/11/06 | 1,048 | 1,048 | 1,027 | 1,028 | 2,500 |
2014/11/05 | 1,030 | 1,035 | 1,020 | 1,030 | 2,000 |
2014/11/04 | 1,011 | 1,041 | 1,011 | 1,025 | 4,900 |
2014/10/31 | 1,046 | 1,065 | 1,032 | 1,032 | 1,700 |
2014/10/30 | 1,040 | 1,060 | 1,040 | 1,060 | 700 |
2014/10/29 | 1,050 | 1,050 | 1,050 | 1,050 | 600 |
2014/10/28 | 1,075 | 1,088 | 1,053 | 1,057 | 2,400 |
2014/10/27 | 1,065 | 1,065 | 1,045 | 1,045 | 6,200 |
2014/10/24 | 1,061 | 1,067 | 1,050 | 1,056 | 2,100 |
2014/10/23 | 1,014 | 1,088 | 1,014 | 1,088 | 8,200 |
2014/10/22 | 1,048 | 1,048 | 1,026 | 1,044 | 1,600 |
2014/10/21 | 1,030 | 1,047 | 1,030 | 1,036 | 1,800 |
2014/10/20 | 1,037 | 1,053 | 1,030 | 1,053 | 2,300 |
2014/10/17 | 1,018 | 1,036 | 1,013 | 1,018 | 9,800 |
2014/10/16 | 1,020 | 1,020 | 998 | 1,018 | 4,900 |
2014/10/15 | 1,020 | 1,020 | 1,000 | 1,020 | 4,400 |
2014/10/14 | 1,001 | 1,034 | 1,000 | 1,004 | 11,900 |
2014/10/10 | 1,051 | 1,068 | 1,026 | 1,068 | 7,600 |
2014/10/09 | 1,072 | 1,099 | 1,068 | 1,075 | 3,300 |
2014/10/08 | 1,075 | 1,108 | 1,068 | 1,088 | 7,400 |
2014/10/07 | 1,149 | 1,166 | 1,105 | 1,105 | 7,900 |
2014/10/06 | 1,103 | 1,168 | 1,081 | 1,120 | 22,100 |
2014/10/03 | 1,068 | 1,130 | 1,066 | 1,125 | 17,800 |
2014/10/02 | 1,113 | 1,150 | 1,045 | 1,066 | 37,700 |
2014/10/01 | 1,300 | 1,301 | 1,099 | 1,138 | 60,800 |
2014/09/30 | 1,517 | 1,572 | 1,220 | 1,266 | 221,700 |
2014/09/29 | 1,075 | 1,367 | 1,060 | 1,367 | 139,800 |
2014/09/26 | 1,045 | 1,067 | 1,042 | 1,067 | 3,100 |
2014/09/25 | 1,075 | 1,075 | 1,056 | 1,075 | 3,600 |
2014/09/24 | 1,050 | 1,077 | 1,050 | 1,050 | 6,300 |
2014/09/22 | 1,030 | 1,079 | 1,030 | 1,049 | 2,200 |
2014/09/19 | 1,050 | 1,059 | 1,022 | 1,030 | 3,400 |
2014/09/18 | 1,028 | 1,028 | 1,028 | 1,028 | 100 |
2014/09/17 | 1,015 | 1,034 | 1,015 | 1,017 | 2,200 |
2014/09/16 | 1,026 | 1,026 | 1,000 | 1,020 | 3,000 |
2014/09/12 | 1,039 | 1,039 | 1,027 | 1,027 | 2,900 |
2014/09/11 | 1,032 | 1,040 | 1,032 | 1,038 | 800 |
2014/09/10 | 1,032 | 1,039 | 1,031 | 1,031 | 1,000 |
2014/09/09 | 1,049 | 1,049 | 1,031 | 1,031 | 1,500 |
2014/09/08 | 1,035 | 1,065 | 1,025 | 1,032 | 2,700 |
2014/09/05 | 1,035 | 1,058 | 1,033 | 1,050 | 3,000 |
2014/09/04 | 1,032 | 1,060 | 1,032 | 1,058 | 9,000 |
2014/09/03 | 1,026 | 1,048 | 1,026 | 1,030 | 1,000 |
2014/09/02 | 1,045 | 1,061 | 1,015 | 1,030 | 4,200 |
2014/09/01 | 1,039 | 1,040 | 1,020 | 1,025 | 1,300 |
2014/08/29 | 1,017 | 1,041 | 1,016 | 1,039 | 1,000 |
2014/08/28 | 1,038 | 1,038 | 1,017 | 1,017 | 600 |
2014/08/27 | 1,041 | 1,041 | 1,030 | 1,030 | 3,700 |
2014/08/26 | 1,050 | 1,050 | 1,039 | 1,041 | 2,400 |
2014/08/25 | 1,060 | 1,060 | 1,030 | 1,050 | 6,600 |
2014/08/22 | 1,021 | 1,090 | 1,015 | 1,060 | 25,400 |
2014/08/21 | 1,028 | 1,028 | 1,000 | 1,015 | 5,400 |
2014/08/20 | 1,047 | 1,048 | 1,012 | 1,021 | 7,600 |
2014/08/19 | 1,044 | 1,095 | 1,044 | 1,047 | 4,900 |
2014/08/18 | 1,036 | 1,059 | 1,036 | 1,045 | 4,400 |
2014/08/15 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
2014/08/14 | 1,040 | 1,045 | 1,035 | 1,035 | 1,000 |
2014/08/13 | 1,041 | 1,041 | 1,035 | 1,035 | 1,000 |
2014/08/12 | 1,025 | 1,048 | 1,025 | 1,048 | 1,100 |
2014/08/11 | 1,025 | 1,065 | 1,023 | 1,040 | 2,100 |
2014/08/08 | 1,036 | 1,060 | 1,025 | 1,050 | 5,800 |
2014/08/07 | 1,026 | 1,045 | 1,026 | 1,036 | 1,500 |
2014/08/06 | 1,049 | 1,050 | 1,020 | 1,026 | 2,100 |
2014/08/05 | 1,028 | 1,054 | 1,028 | 1,054 | 3,400 |
2014/08/04 | 1,031 | 1,050 | 1,022 | 1,033 | 2,300 |
2014/08/01 | 1,032 | 1,039 | 1,030 | 1,031 | 2,100 |
2014/07/31 | 1,048 | 1,049 | 1,029 | 1,036 | 2,800 |
2014/07/30 | 1,027 | 1,049 | 1,027 | 1,049 | 1,900 |
2014/07/29 | 1,073 | 1,073 | 1,033 | 1,033 | 6,900 |
2014/07/28 | 1,045 | 1,080 | 1,036 | 1,079 | 7,700 |
2014/07/25 | 1,030 | 1,030 | 1,010 | 1,015 | 1,100 |
2014/07/24 | 1,034 | 1,034 | 1,009 | 1,026 | 1,400 |
2014/07/23 | 1,010 | 1,024 | 1,005 | 1,024 | 5,000 |
2014/07/22 | 1,025 | 1,030 | 1,010 | 1,016 | 2,400 |
2014/07/18 | 1,029 | 1,040 | 1,022 | 1,033 | 2,600 |
2014/07/17 | 1,048 | 1,058 | 1,030 | 1,054 | 5,400 |
2014/07/16 | 1,025 | 1,047 | 1,025 | 1,027 | 800 |
2014/07/15 | 1,025 | 1,069 | 1,023 | 1,035 | 3,900 |
2014/07/14 | 1,012 | 1,021 | 987 | 1,005 | 4,200 |
2014/07/11 | 1,044 | 1,044 | 996 | 1,013 | 7,700 |
2014/07/10 | 1,010 | 1,200 | 1,010 | 1,044 | 49,300 |
2014/07/09 | 1,015 | 1,015 | 1,009 | 1,012 | 1,000 |
2014/07/08 | 1,034 | 1,034 | 1,017 | 1,033 | 1,100 |
2014/07/07 | 1,037 | 1,057 | 1,020 | 1,025 | 4,200 |
2014/07/04 | 1,057 | 1,059 | 1,039 | 1,040 | 3,100 |
2014/07/03 | 1,032 | 1,060 | 1,020 | 1,050 | 6,400 |
2014/07/02 | 1,060 | 1,060 | 1,032 | 1,038 | 3,000 |
2014/07/01 | 1,045 | 1,056 | 1,016 | 1,038 | 3,200 |
2014/06/30 | 985 | 1,035 | 985 | 1,015 | 3,000 |
2014/06/27 | 1,034 | 1,034 | 996 | 1,013 | 5,500 |
2014/06/26 | 1,005 | 1,027 | 1,000 | 1,025 | 4,800 |
2014/06/25 | 1,040 | 1,040 | 1,010 | 1,015 | 7,200 |
2014/06/24 | 1,036 | 1,050 | 1,026 | 1,045 | 4,400 |
2014/06/23 | 1,054 | 1,063 | 1,032 | 1,036 | 6,900 |
2014/06/20 | 1,064 | 1,064 | 1,030 | 1,051 | 7,800 |
2014/06/19 | 1,063 | 1,079 | 1,014 | 1,049 | 21,800 |
2014/06/18 | 1,055 | 1,114 | 1,045 | 1,080 | 57,200 |
2014/06/17 | 1,010 | 1,145 | 1,010 | 1,145 | 113,400 |
2014/06/16 | 1,006 | 1,040 | 995 | 995 | 8,100 |
2014/06/13 | 991 | 1,010 | 991 | 1,000 | 4,700 |
2014/06/12 | 991 | 1,015 | 979 | 1,015 | 8,300 |
2014/06/11 | 959 | 1,009 | 953 | 980 | 21,100 |
2014/06/10 | 1,001 | 1,002 | 968 | 969 | 30,500 |
2014/06/09 | 1,151 | 1,190 | 1,006 | 1,019 | 172,800 |
2014/06/06 | 1,052 | 1,100 | 1,052 | 1,100 | 87,400 |
2014/06/05 | 965 | 970 | 940 | 950 | 5,800 |
2014/06/04 | 965 | 980 | 944 | 965 | 6,600 |
2014/06/03 | 995 | 996 | 954 | 955 | 7,000 |
2014/06/02 | 989 | 990 | 946 | 970 | 6,400 |
2014/05/30 | 960 | 975 | 940 | 975 | 7,500 |
2014/05/29 | 913 | 945 | 913 | 945 | 3,200 |
2014/05/28 | 923 | 939 | 916 | 937 | 3,200 |
2014/05/27 | 927 | 939 | 903 | 938 | 5,100 |
2014/05/26 | 890 | 920 | 890 | 920 | 5,600 |
2014/05/23 | 890 | 920 | 875 | 903 | 5,400 |
2014/05/22 | 862 | 875 | 859 | 875 | 2,300 |
2014/05/21 | 875 | 876 | 870 | 870 | 2,400 |
2014/05/20 | 870 | 893 | 862 | 893 | 2,900 |
2014/05/19 | 889 | 895 | 866 | 878 | 5,900 |
2014/05/16 | 881 | 898 | 881 | 882 | 4,400 |
2014/05/15 | 888 | 900 | 815 | 890 | 10,300 |
2014/05/14 | 909 | 914 | 890 | 898 | 4,500 |
2014/05/13 | 910 | 912 | 889 | 899 | 8,700 |
2014/05/12 | 935 | 935 | 889 | 895 | 6,800 |
2014/05/09 | 945 | 947 | 913 | 926 | 3,500 |
2014/05/08 | 938 | 953 | 906 | 945 | 9,500 |
2014/05/07 | 898 | 941 | 883 | 941 | 8,800 |
2014/05/02 | 903 | 920 | 897 | 900 | 6,500 |
2014/05/01 | 912 | 915 | 886 | 900 | 17,400 |
2014/04/30 | 931 | 931 | 910 | 911 | 10,600 |
2014/04/28 | 939 | 967 | 928 | 931 | 12,800 |
2014/04/25 | 979 | 1,005 | 937 | 939 | 33,400 |
2014/04/24 | 1,029 | 1,320 | 1,004 | 1,035 | 270,400 |
2014/04/23 | 1,059 | 1,059 | 1,051 | 1,059 | 39,500 |
2014/04/22 | 955 | 960 | 870 | 909 | 6,700 |
2014/04/21 | 953 | 968 | 941 | 941 | 3,100 |
2014/04/18 | 947 | 1,007 | 928 | 938 | 13,400 |
2014/04/17 | 925 | 962 | 920 | 962 | 9,500 |
2014/04/16 | 890 | 927 | 890 | 910 | 5,900 |
2014/04/15 | 888 | 936 | 886 | 897 | 6,300 |
2014/04/14 | 850 | 981 | 840 | 886 | 10,100 |
2014/04/11 | 863 | 880 | 858 | 860 | 6,400 |
2014/04/10 | 917 | 928 | 855 | 902 | 9,600 |
2014/04/09 | 938 | 940 | 906 | 925 | 5,800 |
2014/04/08 | 922 | 938 | 900 | 938 | 7,000 |
2014/04/07 | 893 | 958 | 891 | 937 | 22,100 |
2014/04/04 | 930 | 1,020 | 930 | 953 | 41,900 |
2014/04/03 | 908 | 1,043 | 896 | 930 | 77,400 |
2014/04/02 | 892 | 904 | 880 | 893 | 6,100 |
2014/04/01 | 880 | 940 | 855 | 900 | 14,200 |
2014/03/31 | 879 | 879 | 858 | 858 | 8,200 |
2014/03/28 | 840 | 860 | 831 | 849 | 9,200 |
2014/03/27 | 825 | 855 | 815 | 855 | 6,000 |
2014/03/26 | 846 | 860 | 846 | 851 | 5,400 |
2014/03/25 | 884 | 905 | 843 | 861 | 19,600 |
2014/03/24 | 870 | 994 | 870 | 880 | 42,000 |
2014/03/20 | 905 | 905 | 841 | 866 | 14,600 |
2014/03/19 | 936 | 962 | 907 | 910 | 12,700 |
2014/03/18 | 970 | 1,030 | 926 | 930 | 62,900 |
2014/03/17 | 861 | 1,000 | 860 | 1,000 | 16,600 |
2014/03/14 | 901 | 948 | 850 | 850 | 31,100 |
2014/03/13 | 1,000 | 1,000 | 930 | 935 | 34,800 |
2014/03/12 | 1,050 | 1,070 | 999 | 999 | 47,800 |
2014/03/11 | 1,019 | 1,040 | 995 | 1,027 | 57,000 |
2014/03/10 | 1,230 | 1,245 | 1,007 | 1,079 | 230,700 |
2014/03/07 | 1,110 | 1,110 | 1,110 | 1,110 | 16,200 |
2014/03/06 | 870 | 960 | 870 | 960 | 71,700 |
2014/03/05 | 816 | 841 | 805 | 810 | 9,200 |
2014/03/04 | 790 | 936 | 780 | 809 | 63,700 |
2014/03/03 | 827 | 827 | 775 | 786 | 19,700 |
2014/02/28 | 851 | 869 | 832 | 833 | 8,800 |
2014/02/27 | 907 | 908 | 855 | 855 | 9,200 |
2014/02/26 | 930 | 933 | 892 | 899 | 18,900 |
2014/02/25 | 908 | 958 | 890 | 900 | 25,700 |
2014/02/24 | 981 | 1,060 | 892 | 933 | 146,200 |
2014/02/21 | 796 | 931 | 796 | 931 | 24,800 |
2014/02/20 | 797 | 800 | 780 | 781 | 10,100 |
2014/02/19 | 828 | 828 | 800 | 811 | 7,300 |
2014/02/18 | 792 | 815 | 783 | 813 | 10,300 |
2014/02/17 | 827 | 872 | 785 | 807 | 13,200 |
2014/02/14 | 862 | 862 | 824 | 827 | 7,200 |
2014/02/13 | 925 | 925 | 862 | 862 | 10,800 |
2014/02/12 | 861 | 945 | 861 | 895 | 14,900 |
2014/02/10 | 840 | 880 | 840 | 876 | 12,800 |
2014/02/07 | 864 | 885 | 830 | 830 | 15,300 |
2014/02/06 | 777 | 855 | 740 | 819 | 18,700 |
2014/02/05 | 844 | 862 | 771 | 801 | 45,600 |
2014/02/04 | 762 | 840 | 724 | 829 | 50,100 |
2014/02/03 | 965 | 965 | 852 | 852 | 38,700 |
2014/01/31 | 1,089 | 1,109 | 970 | 985 | 116,000 |
2014/01/30 | 1,200 | 1,339 | 1,018 | 1,179 | 467,100 |
2014/01/29 | 874 | 1,039 | 874 | 1,039 | 38,100 |
2014/01/28 | 927 | 930 | 863 | 889 | 25,100 |
2014/01/27 | 1,000 | 1,000 | 904 | 942 | 17,500 |
2014/01/24 | 1,012 | 1,023 | 1,000 | 1,008 | 10,800 |
2014/01/23 | 1,032 | 1,040 | 1,010 | 1,012 | 21,000 |
2014/01/22 | 1,055 | 1,055 | 1,020 | 1,038 | 14,300 |
2014/01/21 | 1,115 | 1,115 | 1,025 | 1,028 | 20,300 |
2014/01/20 | 1,059 | 1,059 | 1,003 | 1,025 | 21,600 |
2014/01/17 | 1,038 | 1,060 | 1,033 | 1,033 | 15,700 |
2014/01/16 | 1,046 | 1,145 | 1,040 | 1,052 | 43,800 |
2014/01/15 | 1,032 | 1,050 | 1,028 | 1,034 | 15,100 |
2014/01/14 | 1,023 | 1,050 | 1,012 | 1,032 | 17,700 |
2014/01/10 | 1,082 | 1,084 | 1,024 | 1,036 | 37,300 |
2014/01/09 | 1,071 | 1,149 | 1,057 | 1,067 | 44,900 |
2014/01/08 | 1,140 | 1,145 | 1,054 | 1,085 | 56,100 |
2014/01/07 | 1,147 | 1,175 | 1,075 | 1,110 | 24,200 |
2014/01/06 | 1,200 | 1,200 | 1,125 | 1,177 | 25,400 |