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 |
---|---|---|---|---|---|
2015/12/30 | 1,028 | 1,043 | 1,015 | 1,043 | 2,800 |
2015/12/29 | 983 | 1,020 | 971 | 1,020 | 4,900 |
2015/12/28 | 952 | 995 | 952 | 978 | 4,400 |
2015/12/25 | 1,020 | 1,020 | 931 | 948 | 19,700 |
2015/12/24 | 1,055 | 1,055 | 1,001 | 1,001 | 8,200 |
2015/12/22 | 1,057 | 1,058 | 1,030 | 1,058 | 5,100 |
2015/12/21 | 1,093 | 1,108 | 1,035 | 1,058 | 7,600 |
2015/12/18 | 1,095 | 1,104 | 1,083 | 1,091 | 5,600 |
2015/12/17 | 1,049 | 1,109 | 1,049 | 1,093 | 4,700 |
2015/12/16 | 1,058 | 1,146 | 1,056 | 1,079 | 37,000 |
2015/12/15 | 1,080 | 1,080 | 1,030 | 1,057 | 4,500 |
2015/12/14 | 1,114 | 1,114 | 1,054 | 1,080 | 2,300 |
2015/12/11 | 1,125 | 1,125 | 1,100 | 1,113 | 700 |
2015/12/10 | 1,130 | 1,130 | 1,110 | 1,112 | 700 |
2015/12/09 | 1,130 | 1,130 | 1,113 | 1,116 | 700 |
2015/12/08 | 1,125 | 1,125 | 1,111 | 1,111 | 1,600 |
2015/12/07 | 1,164 | 1,164 | 1,130 | 1,130 | 2,200 |
2015/12/04 | 1,158 | 1,158 | 1,120 | 1,134 | 5,400 |
2015/12/03 | 1,165 | 1,180 | 1,157 | 1,162 | 1,900 |
2015/12/02 | 1,150 | 1,178 | 1,149 | 1,160 | 3,700 |
2015/12/01 | 1,147 | 1,147 | 1,135 | 1,147 | 3,200 |
2015/11/30 | 1,134 | 1,135 | 1,081 | 1,110 | 3,000 |
2015/11/27 | 1,118 | 1,154 | 1,094 | 1,134 | 4,400 |
2015/11/26 | 1,137 | 1,157 | 1,100 | 1,118 | 7,300 |
2015/11/25 | 1,094 | 1,230 | 1,080 | 1,167 | 13,900 |
2015/11/24 | 1,055 | 1,097 | 1,044 | 1,064 | 7,100 |
2015/11/20 | 1,034 | 1,060 | 1,020 | 1,055 | 4,500 |
2015/11/19 | 1,054 | 1,057 | 1,040 | 1,040 | 4,100 |
2015/11/18 | 1,015 | 1,080 | 1,001 | 1,031 | 16,400 |
2015/11/17 | 997 | 1,027 | 997 | 999 | 2,300 |
2015/11/16 | 1,003 | 1,009 | 996 | 1,002 | 1,800 |
2015/11/13 | 1,020 | 1,020 | 1,006 | 1,014 | 2,900 |
2015/11/12 | 1,035 | 1,047 | 1,023 | 1,023 | 2,900 |
2015/11/11 | 1,004 | 1,034 | 995 | 1,032 | 10,900 |
2015/11/10 | 1,037 | 1,042 | 1,001 | 1,013 | 21,300 |
2015/11/09 | 1,037 | 1,081 | 999 | 1,037 | 34,600 |
2015/11/06 | 1,242 | 1,285 | 1,239 | 1,261 | 3,800 |
2015/11/05 | 1,226 | 1,265 | 1,219 | 1,240 | 10,300 |
2015/11/04 | 1,262 | 1,281 | 1,230 | 1,273 | 5,000 |
2015/11/02 | 1,338 | 1,338 | 1,215 | 1,290 | 18,700 |
2015/10/30 | 1,331 | 1,344 | 1,310 | 1,337 | 3,100 |
2015/10/29 | 1,368 | 1,369 | 1,334 | 1,360 | 5,200 |
2015/10/28 | 1,331 | 1,373 | 1,305 | 1,338 | 11,100 |
2015/10/27 | 1,380 | 1,380 | 1,340 | 1,357 | 5,700 |
2015/10/26 | 1,460 | 1,460 | 1,399 | 1,404 | 10,300 |
2015/10/23 | 1,359 | 1,479 | 1,330 | 1,400 | 21,500 |
2015/10/22 | 1,256 | 1,333 | 1,256 | 1,329 | 5,500 |
2015/10/21 | 1,259 | 1,273 | 1,244 | 1,264 | 7,900 |
2015/10/20 | 1,280 | 1,330 | 1,240 | 1,247 | 10,600 |
2015/10/19 | 1,230 | 1,280 | 1,206 | 1,260 | 5,800 |
2015/10/16 | 1,221 | 1,283 | 1,221 | 1,225 | 10,800 |
2015/10/15 | 1,180 | 1,250 | 1,180 | 1,229 | 4,900 |
2015/10/14 | 1,156 | 1,229 | 1,146 | 1,197 | 5,900 |
2015/10/13 | 1,194 | 1,198 | 1,146 | 1,165 | 8,700 |
2015/10/09 | 1,240 | 1,268 | 1,201 | 1,224 | 6,000 |
2015/10/08 | 1,260 | 1,270 | 1,240 | 1,240 | 3,000 |
2015/10/07 | 1,276 | 1,278 | 1,276 | 1,276 | 900 |
2015/10/06 | 1,308 | 1,310 | 1,274 | 1,275 | 5,400 |
2015/10/05 | 1,300 | 1,326 | 1,299 | 1,299 | 2,800 |
2015/10/02 | 1,245 | 1,315 | 1,245 | 1,310 | 2,200 |
2015/10/01 | 1,250 | 1,250 | 1,230 | 1,240 | 3,100 |
2015/09/30 | 1,220 | 1,261 | 1,220 | 1,250 | 3,400 |
2015/09/29 | 1,250 | 1,250 | 1,247 | 1,250 | 700 |
2015/09/25 | 1,223 | 1,330 | 1,215 | 1,280 | 1,900 |
2015/09/24 | 1,280 | 1,308 | 1,205 | 1,235 | 8,000 |
2015/09/18 | 1,327 | 1,368 | 1,323 | 1,323 | 2,300 |
2015/09/17 | 1,333 | 1,350 | 1,328 | 1,344 | 2,100 |
2015/09/16 | 1,350 | 1,400 | 1,335 | 1,336 | 8,100 |
2015/09/15 | 1,389 | 1,407 | 1,343 | 1,343 | 6,500 |
2015/09/14 | 1,431 | 1,460 | 1,372 | 1,419 | 13,500 |
2015/09/11 | 1,315 | 1,490 | 1,315 | 1,460 | 4,100 |
2015/09/10 | 1,371 | 1,371 | 1,371 | 1,371 | 100 |
2015/09/09 | 1,400 | 1,408 | 1,351 | 1,398 | 2,700 |
2015/09/08 | 1,400 | 1,400 | 1,341 | 1,341 | 2,300 |
2015/09/07 | 1,399 | 1,400 | 1,326 | 1,400 | 5,000 |
2015/09/04 | 1,544 | 1,574 | 1,445 | 1,464 | 7,100 |
2015/09/03 | 1,469 | 1,600 | 1,450 | 1,503 | 7,200 |
2015/09/02 | 1,410 | 1,499 | 1,399 | 1,469 | 6,500 |
2015/09/01 | 1,400 | 1,450 | 1,400 | 1,440 | 6,600 |
2015/08/31 | 1,407 | 1,437 | 1,390 | 1,419 | 8,100 |
2015/08/28 | 1,451 | 1,481 | 1,400 | 1,459 | 5,500 |
2015/08/27 | 1,460 | 1,554 | 1,441 | 1,450 | 6,000 |
2015/08/26 | 1,340 | 1,400 | 1,300 | 1,399 | 11,200 |
2015/08/25 | 1,300 | 1,450 | 1,270 | 1,270 | 24,200 |
2015/08/24 | 1,456 | 1,505 | 1,330 | 1,500 | 20,800 |
2015/08/21 | 1,580 | 1,610 | 1,580 | 1,595 | 6,000 |
2015/08/20 | 1,680 | 1,680 | 1,575 | 1,644 | 3,300 |
2015/08/19 | 1,734 | 1,734 | 1,640 | 1,640 | 3,700 |
2015/08/18 | 1,645 | 1,770 | 1,645 | 1,717 | 10,100 |
2015/08/17 | 1,640 | 1,645 | 1,636 | 1,645 | 2,100 |
2015/08/14 | 1,672 | 1,672 | 1,640 | 1,640 | 8,600 |
2015/08/13 | 1,635 | 1,725 | 1,635 | 1,672 | 4,300 |
2015/08/12 | 1,702 | 1,705 | 1,640 | 1,675 | 7,200 |
2015/08/11 | 1,650 | 1,770 | 1,650 | 1,700 | 18,600 |
2015/08/10 | 1,599 | 1,750 | 1,560 | 1,648 | 36,100 |
2015/08/07 | 1,732 | 1,789 | 1,699 | 1,750 | 15,000 |
2015/08/06 | 1,740 | 1,755 | 1,653 | 1,700 | 6,400 |
2015/08/05 | 1,763 | 1,763 | 1,700 | 1,708 | 7,500 |
2015/08/04 | 1,800 | 1,800 | 1,723 | 1,723 | 18,300 |
2015/08/03 | 1,903 | 1,903 | 1,800 | 1,811 | 16,800 |
2015/07/31 | 1,899 | 2,035 | 1,899 | 1,903 | 33,000 |
2015/07/30 | 1,959 | 2,144 | 1,871 | 1,888 | 100,600 |
2015/07/29 | 1,901 | 2,045 | 1,813 | 1,839 | 51,000 |
2015/07/28 | 1,902 | 2,235 | 1,760 | 1,975 | 233,300 |
2015/07/27 | 1,596 | 2,032 | 1,596 | 2,032 | 315,600 |
2015/07/24 | 1,625 | 1,649 | 1,587 | 1,632 | 4,700 |
2015/07/23 | 1,635 | 1,640 | 1,603 | 1,640 | 2,800 |
2015/07/22 | 1,647 | 1,660 | 1,595 | 1,595 | 10,500 |
2015/07/21 | 1,701 | 1,744 | 1,650 | 1,687 | 10,200 |
2015/07/17 | 1,785 | 1,785 | 1,710 | 1,710 | 5,600 |
2015/07/16 | 1,760 | 1,760 | 1,696 | 1,730 | 10,600 |
2015/07/15 | 1,710 | 1,740 | 1,685 | 1,740 | 7,500 |
2015/07/14 | 1,750 | 1,764 | 1,680 | 1,712 | 13,500 |
2015/07/13 | 1,620 | 1,770 | 1,601 | 1,747 | 38,700 |
2015/07/10 | 1,662 | 1,678 | 1,585 | 1,589 | 17,600 |
2015/07/09 | 1,548 | 1,700 | 1,446 | 1,694 | 62,200 |
2015/07/08 | 1,739 | 1,830 | 1,541 | 1,600 | 60,000 |
2015/07/07 | 1,703 | 1,839 | 1,663 | 1,699 | 45,700 |
2015/07/06 | 1,678 | 1,731 | 1,596 | 1,623 | 52,400 |
2015/07/03 | 1,999 | 2,150 | 1,717 | 1,758 | 122,400 |
2015/07/02 | 1,771 | 1,927 | 1,739 | 1,819 | 37,100 |
2015/07/01 | 1,695 | 1,877 | 1,690 | 1,800 | 43,500 |
2015/06/30 | 1,750 | 1,780 | 1,693 | 1,695 | 46,500 |
2015/06/29 | 1,729 | 1,868 | 1,706 | 1,780 | 83,500 |
2015/06/26 | 2,037 | 2,050 | 1,882 | 1,929 | 58,600 |
2015/06/25 | 2,120 | 2,291 | 2,028 | 2,030 | 88,500 |
2015/06/24 | 2,460 | 2,600 | 2,010 | 2,149 | 337,500 |
2015/06/23 | 1,810 | 2,210 | 1,770 | 2,210 | 307,500 |
2015/06/22 | 1,661 | 2,180 | 1,600 | 1,810 | 270,600 |
2015/06/19 | 2,030 | 2,030 | 1,760 | 1,800 | 369,300 |
2015/06/18 | 1,445 | 1,630 | 1,423 | 1,630 | 214,400 |
2015/06/17 | 1,134 | 1,434 | 1,134 | 1,330 | 72,600 |
2015/06/16 | 1,142 | 1,142 | 1,119 | 1,134 | 4,500 |
2015/06/15 | 1,149 | 1,159 | 1,109 | 1,145 | 8,800 |
2015/06/12 | 1,159 | 1,159 | 1,091 | 1,149 | 14,600 |
2015/06/11 | 1,199 | 1,243 | 1,135 | 1,146 | 21,800 |
2015/06/10 | 1,100 | 1,250 | 1,082 | 1,176 | 22,300 |
2015/06/09 | 1,140 | 1,147 | 1,081 | 1,081 | 10,600 |
2015/06/08 | 1,117 | 1,148 | 1,090 | 1,129 | 8,000 |
2015/06/05 | 1,055 | 1,116 | 1,055 | 1,082 | 4,500 |
2015/06/04 | 1,066 | 1,072 | 1,051 | 1,072 | 2,900 |
2015/06/03 | 1,071 | 1,085 | 1,042 | 1,066 | 8,500 |
2015/06/02 | 1,150 | 1,188 | 1,085 | 1,097 | 12,700 |
2015/06/01 | 1,061 | 1,150 | 1,061 | 1,149 | 66,100 |
2015/05/29 | 1,066 | 1,098 | 1,041 | 1,056 | 10,000 |
2015/05/28 | 1,064 | 1,068 | 1,038 | 1,057 | 3,200 |
2015/05/27 | 1,038 | 1,068 | 1,030 | 1,035 | 5,300 |
2015/05/26 | 1,037 | 1,037 | 1,020 | 1,035 | 5,100 |
2015/05/25 | 1,037 | 1,054 | 1,020 | 1,036 | 8,100 |
2015/05/22 | 1,041 | 1,069 | 1,036 | 1,045 | 4,500 |
2015/05/21 | 1,033 | 1,070 | 1,033 | 1,069 | 4,100 |
2015/05/20 | 1,068 | 1,068 | 1,033 | 1,033 | 3,600 |
2015/05/19 | 1,039 | 1,065 | 1,037 | 1,045 | 4,000 |
2015/05/18 | 1,073 | 1,075 | 1,027 | 1,047 | 9,300 |
2015/05/15 | 1,005 | 1,081 | 1,004 | 1,070 | 10,500 |
2015/05/14 | 1,016 | 1,029 | 1,006 | 1,011 | 4,100 |
2015/05/13 | 1,016 | 1,032 | 1,016 | 1,032 | 2,300 |
2015/05/12 | 1,037 | 1,037 | 1,014 | 1,015 | 1,900 |
2015/05/11 | 1,000 | 1,044 | 1,000 | 1,012 | 7,600 |
2015/05/08 | 1,005 | 1,025 | 1,005 | 1,008 | 3,300 |
2015/05/07 | 1,025 | 1,035 | 1,007 | 1,014 | 5,100 |
2015/05/01 | 1,057 | 1,069 | 1,041 | 1,041 | 6,000 |
2015/04/30 | 1,090 | 1,095 | 1,056 | 1,086 | 9,100 |
2015/04/28 | 1,049 | 1,080 | 1,040 | 1,080 | 8,300 |
2015/04/27 | 1,046 | 1,047 | 1,030 | 1,033 | 5,400 |
2015/04/24 | 1,027 | 1,037 | 1,010 | 1,016 | 5,200 |
2015/04/23 | 1,120 | 1,120 | 1,029 | 1,039 | 31,900 |
2015/04/22 | 1,005 | 1,012 | 999 | 1,012 | 3,300 |
2015/04/21 | 1,020 | 1,035 | 1,000 | 1,002 | 8,400 |
2015/04/20 | 1,018 | 1,029 | 1,018 | 1,020 | 8,100 |
2015/04/17 | 1,001 | 1,015 | 1,001 | 1,007 | 2,800 |
2015/04/16 | 1,014 | 1,019 | 1,007 | 1,016 | 2,000 |
2015/04/15 | 1,013 | 1,030 | 1,005 | 1,024 | 6,000 |
2015/04/14 | 1,011 | 1,033 | 1,010 | 1,020 | 6,300 |
2015/04/13 | 1,033 | 1,040 | 1,020 | 1,031 | 2,100 |
2015/04/10 | 1,039 | 1,055 | 1,025 | 1,030 | 6,300 |
2015/04/09 | 1,038 | 1,055 | 1,027 | 1,050 | 6,500 |
2015/04/08 | 1,008 | 1,029 | 1,008 | 1,023 | 3,400 |
2015/04/07 | 1,003 | 1,022 | 1,002 | 1,011 | 4,600 |
2015/04/06 | 1,022 | 1,023 | 994 | 1,002 | 4,800 |
2015/04/03 | 1,008 | 1,025 | 999 | 1,007 | 6,400 |
2015/04/02 | 1,045 | 1,045 | 1,010 | 1,019 | 5,900 |
2015/04/01 | 1,031 | 1,048 | 1,026 | 1,028 | 6,900 |
2015/03/31 | 1,040 | 1,048 | 1,030 | 1,048 | 1,500 |
2015/03/30 | 1,049 | 1,049 | 1,025 | 1,040 | 5,300 |
2015/03/27 | 1,060 | 1,062 | 1,036 | 1,037 | 4,700 |
2015/03/26 | 1,055 | 1,065 | 1,030 | 1,050 | 7,200 |
2015/03/25 | 1,090 | 1,090 | 1,055 | 1,080 | 4,300 |
2015/03/24 | 1,060 | 1,061 | 1,050 | 1,060 | 3,300 |
2015/03/23 | 1,091 | 1,092 | 1,069 | 1,069 | 2,300 |
2015/03/20 | 1,074 | 1,124 | 1,074 | 1,091 | 10,600 |
2015/03/19 | 1,070 | 1,094 | 1,045 | 1,073 | 7,200 |
2015/03/18 | 1,076 | 1,110 | 1,076 | 1,107 | 2,400 |
2015/03/17 | 1,110 | 1,110 | 1,066 | 1,096 | 9,700 |
2015/03/16 | 1,078 | 1,120 | 1,070 | 1,100 | 13,100 |
2015/03/13 | 1,067 | 1,079 | 1,057 | 1,060 | 2,400 |
2015/03/12 | 1,060 | 1,065 | 1,036 | 1,065 | 1,200 |
2015/03/11 | 1,033 | 1,063 | 1,033 | 1,063 | 2,100 |
2015/03/10 | 1,066 | 1,066 | 1,042 | 1,053 | 4,600 |
2015/03/09 | 1,080 | 1,080 | 1,063 | 1,063 | 1,200 |
2015/03/06 | 1,090 | 1,148 | 1,066 | 1,088 | 13,600 |
2015/03/05 | 1,055 | 1,067 | 1,050 | 1,060 | 3,900 |
2015/03/04 | 1,030 | 1,055 | 1,012 | 1,055 | 4,700 |
2015/03/03 | 1,062 | 1,062 | 1,021 | 1,044 | 7,600 |
2015/03/02 | 1,085 | 1,099 | 1,050 | 1,062 | 8,900 |
2015/02/27 | 1,130 | 1,150 | 1,094 | 1,110 | 13,400 |
2015/02/26 | 1,091 | 1,147 | 1,085 | 1,121 | 5,200 |
2015/02/25 | 1,086 | 1,130 | 1,080 | 1,116 | 6,300 |
2015/02/24 | 1,101 | 1,119 | 1,101 | 1,107 | 1,800 |
2015/02/23 | 1,120 | 1,160 | 1,095 | 1,120 | 17,400 |
2015/02/20 | 1,060 | 1,128 | 1,060 | 1,080 | 10,100 |
2015/02/19 | 1,059 | 1,068 | 1,052 | 1,053 | 2,100 |
2015/02/18 | 1,050 | 1,079 | 1,046 | 1,079 | 2,000 |
2015/02/17 | 1,031 | 1,085 | 1,031 | 1,083 | 3,100 |
2015/02/16 | 1,030 | 1,054 | 1,030 | 1,048 | 1,700 |
2015/02/13 | 1,054 | 1,068 | 1,030 | 1,031 | 5,500 |
2015/02/12 | 1,059 | 1,070 | 1,059 | 1,061 | 400 |
2015/02/10 | 1,051 | 1,081 | 1,051 | 1,065 | 2,700 |
2015/02/09 | 1,100 | 1,100 | 1,070 | 1,070 | 1,000 |
2015/02/06 | 1,052 | 1,140 | 1,052 | 1,105 | 7,000 |
2015/02/05 | 1,055 | 1,075 | 1,051 | 1,075 | 2,900 |
2015/02/04 | 1,083 | 1,085 | 1,062 | 1,085 | 2,100 |
2015/02/03 | 1,172 | 1,190 | 1,071 | 1,080 | 7,500 |
2015/02/02 | 1,090 | 1,190 | 1,052 | 1,170 | 15,200 |
2015/01/30 | 1,086 | 1,100 | 1,055 | 1,070 | 9,700 |
2015/01/29 | 1,085 | 1,090 | 1,064 | 1,064 | 2,600 |
2015/01/28 | 1,080 | 1,098 | 1,064 | 1,097 | 2,000 |
2015/01/27 | 1,061 | 1,080 | 1,033 | 1,080 | 3,700 |
2015/01/26 | 1,099 | 1,100 | 1,060 | 1,060 | 5,300 |
2015/01/23 | 1,070 | 1,071 | 1,050 | 1,069 | 4,000 |
2015/01/22 | 1,100 | 1,100 | 1,031 | 1,070 | 3,700 |
2015/01/21 | 1,160 | 1,160 | 1,046 | 1,090 | 7,900 |
2015/01/20 | 1,067 | 1,190 | 1,010 | 1,145 | 17,700 |
2015/01/19 | 1,050 | 1,079 | 1,015 | 1,037 | 3,300 |
2015/01/16 | 1,095 | 1,095 | 1,011 | 1,020 | 9,100 |
2015/01/15 | 1,161 | 1,169 | 1,080 | 1,080 | 10,000 |
2015/01/14 | 1,080 | 1,160 | 1,050 | 1,150 | 13,900 |
2015/01/13 | 1,002 | 1,090 | 1,002 | 1,080 | 4,300 |
2015/01/09 | 1,048 | 1,048 | 991 | 1,017 | 9,700 |
2015/01/08 | 1,060 | 1,250 | 1,040 | 1,048 | 38,100 |
2015/01/07 | 981 | 1,008 | 981 | 1,008 | 6,300 |
2015/01/06 | 955 | 981 | 952 | 981 | 2,200 |
2015/01/05 | 955 | 993 | 955 | 988 | 4,300 |