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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,265 | 1,325 | 1,261 | 1,288 | 4,300 |
| 2018/12/27 | 1,270 | 1,357 | 1,270 | 1,325 | 5,200 |
| 2018/12/26 | 1,270 | 1,270 | 1,203 | 1,215 | 7,200 |
| 2018/12/25 | 1,329 | 1,329 | 1,160 | 1,180 | 11,100 |
| 2018/12/21 | 1,320 | 1,320 | 1,200 | 1,298 | 12,300 |
| 2018/12/20 | 1,479 | 1,479 | 1,380 | 1,380 | 7,200 |
| 2018/12/19 | 1,481 | 1,497 | 1,477 | 1,477 | 3,300 |
| 2018/12/18 | 1,565 | 1,565 | 1,500 | 1,508 | 6,100 |
| 2018/12/17 | 1,590 | 1,590 | 1,540 | 1,540 | 3,500 |
| 2018/12/14 | 1,638 | 1,638 | 1,600 | 1,600 | 2,800 |
| 2018/12/13 | 1,650 | 1,672 | 1,610 | 1,639 | 3,800 |
| 2018/12/12 | 1,640 | 1,648 | 1,600 | 1,640 | 2,300 |
| 2018/12/11 | 1,734 | 1,734 | 1,570 | 1,628 | 11,500 |
| 2018/12/10 | 1,785 | 1,796 | 1,730 | 1,734 | 7,000 |
| 2018/12/07 | 1,815 | 1,836 | 1,800 | 1,807 | 4,000 |
| 2018/12/06 | 1,850 | 1,850 | 1,797 | 1,797 | 8,200 |
| 2018/12/05 | 1,892 | 1,950 | 1,880 | 1,902 | 18,700 |
| 2018/12/04 | 2,017 | 2,043 | 1,970 | 1,970 | 10,800 |
| 2018/12/03 | 2,004 | 2,016 | 1,965 | 2,006 | 8,600 |
| 2018/11/30 | 2,026 | 2,026 | 2,000 | 2,005 | 7,400 |
| 2018/11/29 | 2,023 | 2,050 | 2,018 | 2,030 | 2,700 |
| 2018/11/28 | 2,016 | 2,064 | 2,008 | 2,040 | 3,400 |
| 2018/11/27 | 2,070 | 2,070 | 2,016 | 2,038 | 1,300 |
| 2018/11/26 | 2,141 | 2,141 | 2,053 | 2,072 | 3,300 |
| 2018/11/22 | 2,160 | 2,205 | 2,090 | 2,141 | 4,600 |
| 2018/11/21 | 2,264 | 2,265 | 2,150 | 2,210 | 4,900 |
| 2018/11/20 | 2,275 | 2,325 | 2,271 | 2,283 | 1,600 |
| 2018/11/19 | 2,311 | 2,345 | 2,309 | 2,319 | 1,200 |
| 2018/11/16 | 2,350 | 2,385 | 2,311 | 2,311 | 2,100 |
| 2018/11/15 | 2,357 | 2,399 | 2,297 | 2,316 | 8,800 |
| 2018/11/14 | 2,449 | 2,449 | 2,317 | 2,357 | 6,200 |
| 2018/11/13 | 2,328 | 2,447 | 2,322 | 2,445 | 7,800 |
| 2018/11/12 | 2,500 | 2,520 | 2,450 | 2,450 | 22,200 |
| 2018/11/09 | 2,880 | 2,959 | 2,880 | 2,950 | 4,300 |
| 2018/11/08 | 2,987 | 3,030 | 2,939 | 2,939 | 6,000 |
| 2018/11/07 | 3,080 | 3,100 | 2,981 | 2,981 | 6,400 |
| 2018/11/06 | 3,085 | 3,150 | 3,085 | 3,095 | 2,200 |
| 2018/11/05 | 3,090 | 3,150 | 3,060 | 3,105 | 1,600 |
| 2018/11/02 | 3,105 | 3,150 | 3,045 | 3,110 | 1,800 |
| 2018/11/01 | 3,165 | 3,255 | 3,085 | 3,085 | 4,100 |
| 2018/10/31 | 3,105 | 3,260 | 3,105 | 3,190 | 1,900 |
| 2018/10/30 | 2,950 | 3,210 | 2,880 | 3,210 | 2,200 |
| 2018/10/29 | 3,220 | 3,230 | 2,990 | 2,990 | 4,100 |
| 2018/10/26 | 3,325 | 3,405 | 3,170 | 3,180 | 5,700 |
| 2018/10/25 | 3,395 | 3,450 | 3,260 | 3,260 | 3,800 |
| 2018/10/24 | 3,480 | 3,480 | 3,325 | 3,425 | 1,200 |
| 2018/10/23 | 3,450 | 3,545 | 3,420 | 3,420 | 3,700 |
| 2018/10/22 | 3,440 | 3,530 | 3,440 | 3,530 | 1,500 |
| 2018/10/19 | 3,405 | 3,535 | 3,400 | 3,505 | 2,300 |
| 2018/10/18 | 3,510 | 3,520 | 3,460 | 3,475 | 1,900 |
| 2018/10/17 | 3,500 | 3,500 | 3,445 | 3,470 | 2,300 |
| 2018/10/16 | 3,215 | 3,440 | 3,215 | 3,400 | 4,700 |
| 2018/10/15 | 3,135 | 3,240 | 3,135 | 3,215 | 1,100 |
| 2018/10/12 | 3,070 | 3,185 | 3,070 | 3,150 | 3,100 |
| 2018/10/11 | 3,065 | 3,170 | 3,065 | 3,120 | 3,600 |
| 2018/10/10 | 3,220 | 3,260 | 3,195 | 3,215 | 2,900 |
| 2018/10/09 | 3,200 | 3,260 | 3,200 | 3,235 | 2,800 |
| 2018/10/05 | 3,190 | 3,240 | 3,190 | 3,230 | 1,400 |
| 2018/10/04 | 3,195 | 3,240 | 3,195 | 3,235 | 1,100 |
| 2018/10/03 | 3,190 | 3,205 | 3,160 | 3,200 | 1,200 |
| 2018/10/02 | 3,250 | 3,280 | 3,190 | 3,210 | 3,900 |
| 2018/10/01 | 3,195 | 3,255 | 3,175 | 3,250 | 3,500 |
| 2018/09/28 | 3,205 | 3,265 | 3,195 | 3,195 | 300 |
| 2018/09/27 | 3,220 | 3,280 | 3,215 | 3,215 | 1,600 |
| 2018/09/26 | 3,210 | 3,250 | 3,190 | 3,220 | 900 |
| 2018/09/25 | 3,245 | 3,255 | 3,245 | 3,255 | 300 |
| 2018/09/21 | 3,210 | 3,260 | 3,190 | 3,260 | 1,500 |
| 2018/09/20 | 3,210 | 3,280 | 3,210 | 3,210 | 2,000 |
| 2018/09/19 | 3,200 | 3,235 | 3,190 | 3,230 | 2,000 |
| 2018/09/18 | 3,245 | 3,270 | 3,180 | 3,180 | 2,500 |
| 2018/09/14 | 3,305 | 3,320 | 3,240 | 3,240 | 3,200 |
| 2018/09/13 | 3,560 | 3,560 | 3,160 | 3,360 | 9,200 |
| 2018/09/12 | 3,500 | 3,715 | 3,475 | 3,585 | 13,600 |
| 2018/09/11 | 3,375 | 3,505 | 3,345 | 3,460 | 3,100 |
| 2018/09/10 | 3,335 | 3,440 | 3,320 | 3,320 | 2,500 |
| 2018/09/07 | 3,325 | 3,515 | 3,305 | 3,370 | 1,500 |
| 2018/09/06 | 3,460 | 3,460 | 3,340 | 3,395 | 2,200 |
| 2018/09/05 | 3,460 | 3,600 | 3,340 | 3,505 | 5,800 |
| 2018/09/04 | 3,560 | 3,570 | 3,470 | 3,490 | 4,800 |
| 2018/09/03 | 3,360 | 3,550 | 3,350 | 3,490 | 5,400 |
| 2018/08/31 | 3,295 | 3,340 | 3,295 | 3,300 | 700 |
| 2018/08/30 | 3,300 | 3,340 | 3,300 | 3,325 | 800 |
| 2018/08/29 | 3,320 | 3,355 | 3,320 | 3,355 | 800 |
| 2018/08/28 | 3,360 | 3,360 | 3,315 | 3,340 | 1,200 |
| 2018/08/27 | 3,300 | 3,380 | 3,240 | 3,370 | 2,600 |
| 2018/08/24 | 3,200 | 3,255 | 3,180 | 3,230 | 1,800 |
| 2018/08/23 | 3,175 | 3,250 | 3,175 | 3,225 | 1,700 |
| 2018/08/22 | 3,175 | 3,200 | 3,175 | 3,175 | 300 |
| 2018/08/21 | 3,290 | 3,315 | 3,175 | 3,180 | 2,700 |
| 2018/08/20 | 3,275 | 3,330 | 3,275 | 3,300 | 400 |
| 2018/08/17 | 3,240 | 3,340 | 3,240 | 3,290 | 1,600 |
| 2018/08/16 | 3,335 | 3,370 | 3,280 | 3,290 | 900 |
| 2018/08/15 | 3,250 | 3,400 | 3,250 | 3,360 | 7,600 |
| 2018/08/14 | 3,055 | 3,260 | 3,055 | 3,245 | 4,700 |
| 2018/08/13 | 3,220 | 3,220 | 3,015 | 3,120 | 5,000 |
| 2018/08/10 | 3,290 | 3,340 | 3,235 | 3,235 | 2,200 |
| 2018/08/09 | 3,230 | 3,275 | 3,205 | 3,225 | 2,400 |
| 2018/08/08 | 3,120 | 3,235 | 3,120 | 3,225 | 4,100 |
| 2018/08/07 | 3,170 | 3,215 | 3,085 | 3,115 | 4,600 |
| 2018/08/06 | 3,335 | 3,385 | 3,190 | 3,200 | 13,300 |
| 2018/08/03 | 3,400 | 3,480 | 3,340 | 3,450 | 5,700 |
| 2018/08/02 | 3,360 | 3,460 | 3,360 | 3,430 | 3,200 |
| 2018/08/01 | 3,370 | 3,430 | 3,345 | 3,430 | 4,200 |
| 2018/07/31 | 3,500 | 3,500 | 3,420 | 3,435 | 1,700 |
| 2018/07/30 | 3,395 | 3,555 | 3,390 | 3,505 | 7,800 |
| 2018/07/27 | 3,470 | 3,470 | 3,405 | 3,430 | 1,700 |
| 2018/07/26 | 3,420 | 3,490 | 3,410 | 3,460 | 5,100 |
| 2018/07/25 | 3,395 | 3,510 | 3,395 | 3,455 | 2,700 |
| 2018/07/24 | 3,280 | 3,485 | 3,280 | 3,380 | 5,600 |
| 2018/07/23 | 3,270 | 3,345 | 3,270 | 3,340 | 2,300 |
| 2018/07/20 | 3,360 | 3,400 | 3,310 | 3,335 | 6,300 |
| 2018/07/19 | 3,325 | 3,390 | 3,325 | 3,370 | 1,100 |
| 2018/07/18 | 3,360 | 3,400 | 3,360 | 3,375 | 2,700 |
| 2018/07/17 | 3,260 | 3,380 | 3,260 | 3,335 | 2,100 |
| 2018/07/13 | 3,305 | 3,380 | 3,255 | 3,275 | 6,000 |
| 2018/07/12 | 3,170 | 3,395 | 3,170 | 3,305 | 10,000 |
| 2018/07/11 | 3,100 | 3,295 | 3,090 | 3,240 | 5,500 |
| 2018/07/10 | 3,130 | 3,180 | 3,080 | 3,125 | 4,500 |
| 2018/07/09 | 3,050 | 3,145 | 3,050 | 3,135 | 1,400 |
| 2018/07/06 | 2,915 | 3,285 | 2,915 | 3,105 | 13,000 |
| 2018/07/05 | 3,020 | 3,070 | 2,890 | 2,915 | 9,600 |
| 2018/07/04 | 3,125 | 3,125 | 3,005 | 3,025 | 4,900 |
| 2018/07/03 | 3,160 | 3,215 | 3,065 | 3,125 | 3,300 |
| 2018/07/02 | 3,280 | 3,280 | 3,170 | 3,170 | 1,500 |
| 2018/06/29 | 3,185 | 3,270 | 3,120 | 3,220 | 4,500 |
| 2018/06/28 | 3,260 | 3,260 | 3,160 | 3,185 | 6,300 |
| 2018/06/27 | 3,285 | 3,300 | 3,225 | 3,250 | 6,200 |
| 2018/06/26 | 3,305 | 3,370 | 3,285 | 3,315 | 5,800 |
| 2018/06/25 | 3,370 | 3,420 | 3,320 | 3,345 | 6,100 |
| 2018/06/22 | 3,475 | 3,475 | 3,390 | 3,420 | 6,700 |
| 2018/06/21 | 3,530 | 3,600 | 3,445 | 3,460 | 10,900 |
| 2018/06/20 | 3,440 | 3,540 | 3,365 | 3,530 | 11,100 |
| 2018/06/19 | 3,560 | 3,565 | 3,400 | 3,510 | 17,100 |
| 2018/06/18 | 3,645 | 3,650 | 3,535 | 3,540 | 11,700 |
| 2018/06/15 | 3,755 | 3,755 | 3,660 | 3,665 | 7,900 |
| 2018/06/14 | 3,770 | 3,825 | 3,725 | 3,755 | 9,500 |
| 2018/06/13 | 3,745 | 3,825 | 3,685 | 3,820 | 14,300 |
| 2018/06/12 | 3,735 | 3,735 | 3,660 | 3,685 | 10,100 |
| 2018/06/11 | 3,795 | 3,805 | 3,710 | 3,735 | 11,700 |
| 2018/06/08 | 3,930 | 3,930 | 3,780 | 3,855 | 16,400 |
| 2018/06/07 | 4,080 | 4,110 | 3,810 | 3,865 | 79,500 |
| 2018/06/06 | 4,200 | 4,200 | 4,060 | 4,200 | 106,100 |
| 2018/06/05 | 3,635 | 3,635 | 3,500 | 3,500 | 6,100 |
| 2018/06/04 | 3,700 | 3,720 | 3,535 | 3,635 | 14,000 |
| 2018/06/01 | 3,620 | 3,655 | 3,570 | 3,650 | 7,700 |
| 2018/05/31 | 3,645 | 3,650 | 3,540 | 3,550 | 4,100 |
| 2018/05/30 | 3,585 | 3,635 | 3,540 | 3,575 | 12,700 |
| 2018/05/29 | 3,640 | 3,780 | 3,530 | 3,655 | 27,300 |
| 2018/05/28 | 3,630 | 3,675 | 3,560 | 3,575 | 7,500 |
| 2018/05/25 | 3,610 | 3,675 | 3,580 | 3,600 | 10,900 |
| 2018/05/24 | 3,680 | 3,690 | 3,620 | 3,645 | 4,800 |
| 2018/05/23 | 3,835 | 3,835 | 3,650 | 3,695 | 12,200 |
| 2018/05/22 | 3,895 | 3,895 | 3,755 | 3,780 | 9,800 |
| 2018/05/21 | 3,710 | 3,900 | 3,710 | 3,790 | 15,400 |
| 2018/05/18 | 3,735 | 3,745 | 3,625 | 3,640 | 12,000 |
| 2018/05/17 | 3,625 | 3,815 | 3,620 | 3,755 | 13,100 |
| 2018/05/16 | 3,590 | 3,645 | 3,560 | 3,635 | 13,700 |
| 2018/05/15 | 3,645 | 3,705 | 3,565 | 3,615 | 18,700 |
| 2018/05/14 | 3,925 | 3,925 | 3,685 | 3,715 | 26,700 |
| 2018/05/11 | 4,060 | 4,110 | 3,870 | 3,925 | 25,000 |
| 2018/05/10 | 4,170 | 4,200 | 4,045 | 4,045 | 38,500 |
| 2018/05/09 | 4,730 | 5,280 | 4,190 | 4,280 | 291,000 |
| 2018/05/08 | 4,210 | 4,660 | 4,145 | 4,660 | 72,300 |
| 2018/05/07 | 3,650 | 4,090 | 3,650 | 3,960 | 39,400 |
| 2018/05/02 | 3,615 | 3,635 | 3,560 | 3,605 | 8,900 |
| 2018/05/01 | 3,680 | 3,710 | 3,590 | 3,625 | 3,600 |
| 2018/04/27 | 3,500 | 3,815 | 3,485 | 3,710 | 26,100 |
| 2018/04/26 | 3,370 | 3,505 | 3,370 | 3,500 | 4,000 |
| 2018/04/25 | 3,360 | 3,490 | 3,330 | 3,440 | 5,600 |
| 2018/04/24 | 3,375 | 3,445 | 3,370 | 3,430 | 2,700 |
| 2018/04/23 | 3,455 | 3,455 | 3,330 | 3,375 | 3,600 |
| 2018/04/20 | 3,450 | 3,520 | 3,355 | 3,385 | 6,800 |
| 2018/04/19 | 3,500 | 3,500 | 3,400 | 3,440 | 4,700 |
| 2018/04/18 | 3,275 | 3,380 | 3,215 | 3,365 | 7,200 |
| 2018/04/17 | 3,400 | 3,425 | 3,245 | 3,275 | 9,900 |
| 2018/04/16 | 3,430 | 3,485 | 3,330 | 3,400 | 11,600 |
| 2018/04/13 | 3,460 | 3,510 | 3,415 | 3,500 | 3,100 |
| 2018/04/12 | 3,480 | 3,550 | 3,450 | 3,470 | 2,600 |
| 2018/04/11 | 3,400 | 3,455 | 3,335 | 3,435 | 7,800 |
| 2018/04/10 | 3,505 | 3,540 | 3,405 | 3,405 | 7,900 |
| 2018/04/09 | 3,375 | 3,595 | 3,355 | 3,575 | 10,300 |
| 2018/04/06 | 3,610 | 3,655 | 3,470 | 3,475 | 10,000 |
| 2018/04/05 | 3,550 | 3,615 | 3,525 | 3,610 | 5,800 |
| 2018/04/04 | 3,695 | 3,695 | 3,515 | 3,535 | 7,900 |
| 2018/04/03 | 3,670 | 3,690 | 3,575 | 3,625 | 7,500 |
| 2018/04/02 | 3,810 | 3,895 | 3,705 | 3,725 | 21,700 |
| 2018/03/30 | 3,650 | 3,880 | 3,625 | 3,805 | 21,400 |
| 2018/03/29 | 3,585 | 3,630 | 3,530 | 3,580 | 7,700 |
| 2018/03/28 | 3,500 | 3,630 | 3,470 | 3,535 | 6,300 |
| 2018/03/27 | 3,660 | 3,660 | 3,480 | 3,510 | 13,600 |
| 2018/03/26 | 3,375 | 3,580 | 3,240 | 3,520 | 22,600 |
| 2018/03/23 | 3,415 | 3,630 | 3,410 | 3,445 | 22,700 |
| 2018/03/22 | 3,510 | 3,640 | 3,510 | 3,610 | 5,400 |
| 2018/03/20 | 3,425 | 3,605 | 3,415 | 3,580 | 7,100 |
| 2018/03/19 | 3,720 | 3,740 | 3,540 | 3,565 | 10,000 |
| 2018/03/16 | 3,850 | 3,850 | 3,720 | 3,790 | 10,100 |
| 2018/03/15 | 3,750 | 3,830 | 3,615 | 3,820 | 15,200 |
| 2018/03/14 | 3,855 | 3,995 | 3,710 | 3,755 | 26,900 |
| 2018/03/13 | 3,500 | 3,825 | 3,480 | 3,785 | 26,500 |
| 2018/03/12 | 3,470 | 3,735 | 3,425 | 3,500 | 28,700 |
| 2018/03/09 | 3,480 | 3,530 | 3,365 | 3,485 | 13,400 |
| 2018/03/08 | 3,435 | 3,555 | 3,380 | 3,420 | 16,300 |
| 2018/03/07 | 4,155 | 4,175 | 3,440 | 3,455 | 98,800 |
| 2018/03/06 | 3,665 | 4,015 | 3,505 | 4,015 | 41,100 |
| 2018/03/05 | 3,565 | 3,600 | 3,310 | 3,315 | 21,300 |
| 2018/03/02 | 3,525 | 3,605 | 3,520 | 3,565 | 6,900 |
| 2018/03/01 | 3,685 | 3,685 | 3,610 | 3,615 | 4,200 |
| 2018/02/28 | 3,580 | 3,695 | 3,505 | 3,685 | 8,500 |
| 2018/02/27 | 3,780 | 3,860 | 3,605 | 3,605 | 18,800 |
| 2018/02/26 | 3,820 | 3,820 | 3,755 | 3,800 | 4,800 |
| 2018/02/23 | 3,925 | 3,925 | 3,805 | 3,840 | 9,300 |
| 2018/02/22 | 4,010 | 4,150 | 3,900 | 3,925 | 10,900 |
| 2018/02/21 | 4,040 | 4,135 | 4,005 | 4,005 | 10,100 |
| 2018/02/20 | 4,045 | 4,120 | 4,010 | 4,085 | 3,800 |
| 2018/02/19 | 3,975 | 4,085 | 3,925 | 4,065 | 7,800 |
| 2018/02/16 | 4,010 | 4,090 | 3,905 | 3,975 | 9,600 |
| 2018/02/15 | 3,840 | 4,075 | 3,775 | 4,010 | 15,400 |
| 2018/02/14 | 3,895 | 3,920 | 3,715 | 3,870 | 14,900 |
| 2018/02/13 | 3,850 | 3,950 | 3,750 | 3,825 | 22,900 |
| 2018/02/09 | 3,775 | 4,030 | 3,775 | 3,990 | 29,100 |
| 2018/02/08 | 4,020 | 4,250 | 4,020 | 4,160 | 18,200 |
| 2018/02/07 | 4,375 | 4,440 | 4,015 | 4,040 | 33,000 |
| 2018/02/06 | 3,960 | 4,160 | 3,780 | 3,885 | 77,800 |
| 2018/02/05 | 4,450 | 4,515 | 4,300 | 4,480 | 24,200 |
| 2018/02/02 | 4,800 | 4,800 | 4,525 | 4,590 | 22,200 |
| 2018/02/01 | 4,720 | 4,825 | 4,720 | 4,800 | 10,100 |
| 2018/01/31 | 4,765 | 4,870 | 4,620 | 4,770 | 17,500 |
| 2018/01/30 | 5,050 | 5,050 | 4,705 | 4,785 | 37,600 |
| 2018/01/29 | 5,120 | 5,120 | 5,020 | 5,020 | 9,100 |
| 2018/01/26 | 5,110 | 5,140 | 5,010 | 5,050 | 14,300 |
| 2018/01/25 | 5,280 | 5,330 | 5,100 | 5,140 | 21,800 |
| 2018/01/24 | 5,270 | 5,340 | 5,190 | 5,240 | 11,300 |
| 2018/01/23 | 5,380 | 5,380 | 5,270 | 5,310 | 7,300 |
| 2018/01/22 | 5,040 | 5,370 | 5,020 | 5,300 | 19,100 |
| 2018/01/19 | 5,110 | 5,230 | 5,010 | 5,140 | 30,800 |
| 2018/01/18 | 5,380 | 5,470 | 5,180 | 5,270 | 22,700 |
| 2018/01/17 | 5,540 | 5,540 | 5,340 | 5,380 | 22,300 |
| 2018/01/16 | 5,490 | 5,580 | 5,370 | 5,540 | 20,200 |
| 2018/01/15 | 5,700 | 5,710 | 5,470 | 5,520 | 26,900 |
| 2018/01/12 | 6,060 | 6,060 | 5,650 | 5,660 | 54,700 |
| 2018/01/11 | 5,460 | 5,870 | 5,450 | 5,760 | 57,400 |
| 2018/01/10 | 5,420 | 5,580 | 5,370 | 5,530 | 18,200 |
| 2018/01/09 | 5,450 | 5,510 | 5,350 | 5,460 | 19,600 |
| 2018/01/05 | 5,400 | 5,480 | 5,180 | 5,450 | 42,300 |
| 2018/01/04 | 5,500 | 5,680 | 5,430 | 5,440 | 37,500 |