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 |
---|---|---|---|---|---|
2022/12/30 | 587 | 588 | 587 | 588 | 300 |
2022/12/28 | 580 | 581 | 568 | 579 | 9,400 |
2022/12/27 | 582 | 583 | 582 | 583 | 6,500 |
2022/12/26 | 584 | 587 | 584 | 585 | 4,200 |
2022/12/23 | 600 | 600 | 594 | 594 | 4,900 |
2022/12/22 | 604 | 619 | 604 | 613 | 1,900 |
2022/12/21 | 603 | 614 | 603 | 605 | 500 |
2022/12/20 | 605 | 617 | 601 | 613 | 3,300 |
2022/12/19 | 607 | 613 | 604 | 609 | 2,200 |
2022/12/16 | 611 | 613 | 610 | 611 | 3,300 |
2022/12/15 | 620 | 621 | 611 | 620 | 1,000 |
2022/12/14 | 615 | 618 | 615 | 618 | 900 |
2022/12/13 | 620 | 620 | 618 | 620 | 500 |
2022/12/08 | 620 | 620 | 620 | 620 | 100 |
2022/12/06 | 619 | 619 | 619 | 619 | 100 |
2022/12/05 | 613 | 629 | 613 | 619 | 700 |
2022/12/02 | 622 | 622 | 615 | 615 | 400 |
2022/12/01 | 620 | 622 | 613 | 622 | 500 |
2022/11/30 | 618 | 620 | 616 | 620 | 300 |
2022/11/29 | 611 | 621 | 611 | 612 | 500 |
2022/11/28 | 634 | 636 | 614 | 620 | 1,400 |
2022/11/25 | 625 | 627 | 619 | 627 | 500 |
2022/11/24 | 620 | 627 | 600 | 620 | 3,400 |
2022/11/22 | 619 | 637 | 617 | 626 | 2,100 |
2022/11/21 | 627 | 627 | 616 | 618 | 1,100 |
2022/11/18 | 618 | 626 | 617 | 626 | 1,700 |
2022/11/17 | 619 | 622 | 611 | 616 | 3,400 |
2022/11/16 | 634 | 634 | 619 | 619 | 3,200 |
2022/11/15 | 646 | 646 | 625 | 632 | 1,000 |
2022/11/14 | 650 | 650 | 620 | 636 | 2,500 |
2022/11/11 | 647 | 655 | 645 | 650 | 1,400 |
2022/11/10 | 652 | 652 | 645 | 645 | 600 |
2022/11/09 | 665 | 665 | 651 | 651 | 1,700 |
2022/11/08 | 661 | 661 | 651 | 660 | 4,100 |
2022/11/07 | 657 | 664 | 636 | 651 | 12,300 |
2022/11/04 | 726 | 726 | 666 | 717 | 16,200 |
2022/11/02 | 748 | 748 | 738 | 738 | 600 |
2022/11/01 | 747 | 751 | 737 | 751 | 1,000 |
2022/10/31 | 743 | 781 | 741 | 762 | 1,700 |
2022/10/28 | 748 | 765 | 740 | 745 | 1,800 |
2022/10/27 | 765 | 765 | 753 | 756 | 1,200 |
2022/10/26 | 777 | 779 | 750 | 768 | 6,800 |
2022/10/25 | 778 | 885 | 768 | 781 | 95,100 |
2022/10/24 | 763 | 805 | 762 | 792 | 8,400 |
2022/10/21 | 770 | 770 | 765 | 766 | 1,100 |
2022/10/20 | 770 | 770 | 762 | 763 | 2,300 |
2022/10/19 | 766 | 770 | 766 | 767 | 1,100 |
2022/10/18 | 776 | 776 | 763 | 765 | 4,000 |
2022/10/17 | 795 | 796 | 767 | 776 | 3,500 |
2022/10/14 | 766 | 780 | 760 | 770 | 9,100 |
2022/10/13 | 865 | 865 | 769 | 786 | 102,100 |
2022/10/12 | 751 | 871 | 751 | 871 | 177,700 |
2022/10/11 | 721 | 721 | 721 | 721 | 100 |
2022/10/07 | 745 | 745 | 730 | 730 | 700 |
2022/10/06 | 729 | 756 | 726 | 756 | 1,500 |
2022/10/05 | 719 | 749 | 719 | 728 | 2,600 |
2022/10/04 | 714 | 725 | 714 | 715 | 1,200 |
2022/10/03 | 735 | 735 | 705 | 714 | 1,600 |
2022/09/30 | 742 | 742 | 735 | 735 | 2,500 |
2022/09/29 | 763 | 763 | 736 | 751 | 1,700 |
2022/09/28 | 763 | 763 | 738 | 749 | 2,300 |
2022/09/27 | 750 | 798 | 750 | 766 | 5,600 |
2022/09/26 | 735 | 736 | 735 | 736 | 800 |
2022/09/22 | 760 | 760 | 745 | 745 | 1,200 |
2022/09/21 | 741 | 755 | 739 | 745 | 2,200 |
2022/09/20 | 774 | 774 | 735 | 741 | 3,800 |
2022/09/16 | 809 | 809 | 737 | 779 | 6,000 |
2022/09/15 | 800 | 805 | 795 | 803 | 3,000 |
2022/09/14 | 804 | 839 | 801 | 814 | 5,500 |
2022/09/13 | 844 | 865 | 821 | 840 | 7,200 |
2022/09/12 | 825 | 830 | 811 | 814 | 5,000 |
2022/09/09 | 830 | 831 | 815 | 821 | 4,800 |
2022/09/08 | 796 | 834 | 766 | 834 | 11,800 |
2022/09/07 | 859 | 859 | 761 | 796 | 29,000 |
2022/09/06 | 938 | 939 | 846 | 846 | 36,400 |
2022/09/05 | 853 | 934 | 827 | 934 | 62,200 |
2022/09/02 | 1,150 | 1,166 | 863 | 868 | 493,400 |
2022/09/01 | 1,000 | 1,000 | 1,000 | 1,000 | 4,600 |
2022/08/31 | 724 | 850 | 718 | 850 | 77,500 |
2022/08/30 | 730 | 740 | 700 | 700 | 50,000 |
2022/08/29 | 640 | 740 | 635 | 740 | 54,500 |
2022/08/26 | 640 | 669 | 635 | 640 | 9,700 |
2022/08/25 | 615 | 632 | 615 | 632 | 3,500 |
2022/08/24 | 614 | 623 | 610 | 613 | 3,000 |
2022/08/23 | 613 | 613 | 601 | 605 | 1,000 |
2022/08/22 | 618 | 618 | 603 | 603 | 5,100 |
2022/08/19 | 622 | 622 | 611 | 617 | 5,200 |
2022/08/18 | 633 | 633 | 615 | 616 | 3,500 |
2022/08/17 | 655 | 655 | 624 | 633 | 14,800 |
2022/08/16 | 636 | 655 | 629 | 645 | 4,000 |
2022/08/15 | 674 | 674 | 642 | 646 | 10,500 |
2022/08/12 | 699 | 743 | 664 | 694 | 37,500 |
2022/08/10 | 600 | 699 | 598 | 699 | 40,600 |
2022/08/09 | 603 | 603 | 593 | 599 | 1,500 |
2022/08/08 | 629 | 630 | 589 | 593 | 10,800 |
2022/08/05 | 584 | 650 | 583 | 629 | 36,600 |
2022/08/04 | 583 | 584 | 578 | 578 | 2,000 |
2022/08/03 | 578 | 582 | 578 | 582 | 2,300 |
2022/08/02 | 585 | 585 | 578 | 578 | 2,100 |
2022/08/01 | 581 | 587 | 579 | 582 | 2,200 |
2022/07/29 | 590 | 590 | 580 | 585 | 2,400 |
2022/07/28 | 573 | 582 | 572 | 580 | 2,000 |
2022/07/27 | 575 | 584 | 573 | 575 | 1,000 |
2022/07/26 | 586 | 586 | 580 | 580 | 1,300 |
2022/07/25 | 588 | 588 | 577 | 586 | 1,700 |
2022/07/22 | 579 | 586 | 571 | 578 | 2,600 |
2022/07/21 | 585 | 585 | 579 | 579 | 2,500 |
2022/07/20 | 589 | 589 | 580 | 585 | 900 |
2022/07/19 | 586 | 586 | 573 | 580 | 7,600 |
2022/07/15 | 595 | 608 | 584 | 586 | 7,100 |
2022/07/14 | 595 | 636 | 588 | 601 | 36,000 |
2022/07/13 | 606 | 606 | 588 | 595 | 16,100 |
2022/07/12 | 605 | 614 | 596 | 604 | 6,100 |
2022/07/11 | 619 | 619 | 588 | 600 | 18,300 |
2022/07/08 | 600 | 665 | 600 | 629 | 53,300 |
2022/07/07 | 598 | 609 | 586 | 600 | 8,100 |
2022/07/06 | 580 | 630 | 574 | 601 | 13,200 |
2022/07/05 | 627 | 627 | 580 | 590 | 13,400 |
2022/07/04 | 578 | 650 | 568 | 617 | 21,300 |
2022/07/01 | 579 | 585 | 561 | 578 | 7,000 |
2022/06/30 | 580 | 587 | 579 | 579 | 2,100 |
2022/06/29 | 587 | 587 | 587 | 587 | 100 |
2022/06/28 | 576 | 589 | 567 | 588 | 3,000 |
2022/06/27 | 583 | 585 | 575 | 576 | 1,800 |
2022/06/24 | 580 | 580 | 576 | 576 | 700 |
2022/06/22 | 595 | 598 | 571 | 588 | 6,700 |
2022/06/21 | 590 | 597 | 590 | 597 | 2,200 |
2022/06/20 | 597 | 600 | 590 | 590 | 4,900 |
2022/06/17 | 605 | 605 | 595 | 600 | 900 |
2022/06/16 | 601 | 607 | 601 | 607 | 500 |
2022/06/15 | 594 | 619 | 594 | 595 | 2,400 |
2022/06/14 | 600 | 615 | 594 | 596 | 5,300 |
2022/06/13 | 611 | 614 | 599 | 610 | 4,300 |
2022/06/10 | 612 | 620 | 612 | 616 | 2,600 |
2022/06/09 | 623 | 627 | 615 | 615 | 9,500 |
2022/06/08 | 666 | 671 | 596 | 619 | 25,900 |
2022/06/07 | 665 | 665 | 661 | 661 | 900 |
2022/06/06 | 677 | 677 | 651 | 671 | 3,800 |
2022/06/03 | 684 | 684 | 675 | 680 | 500 |
2022/06/02 | 685 | 686 | 675 | 685 | 1,000 |
2022/06/01 | 685 | 690 | 667 | 685 | 3,100 |
2022/05/31 | 700 | 700 | 695 | 695 | 600 |
2022/05/30 | 691 | 705 | 689 | 695 | 3,400 |
2022/05/26 | 680 | 700 | 680 | 700 | 1,500 |
2022/05/24 | 671 | 671 | 658 | 670 | 1,100 |
2022/05/23 | 675 | 683 | 675 | 680 | 700 |
2022/05/20 | 669 | 669 | 668 | 669 | 400 |
2022/05/19 | 652 | 667 | 650 | 665 | 2,200 |
2022/05/18 | 670 | 670 | 660 | 662 | 700 |
2022/05/17 | 655 | 665 | 655 | 660 | 800 |
2022/05/16 | 678 | 680 | 665 | 665 | 2,200 |
2022/05/13 | 676 | 678 | 676 | 678 | 400 |
2022/05/12 | 676 | 676 | 661 | 661 | 1,700 |
2022/05/11 | 695 | 695 | 681 | 686 | 1,500 |
2022/05/10 | 717 | 717 | 678 | 707 | 3,200 |
2022/05/09 | 702 | 704 | 694 | 702 | 600 |
2022/05/06 | 685 | 720 | 685 | 707 | 3,800 |
2022/05/02 | 696 | 700 | 696 | 700 | 800 |
2022/04/28 | 685 | 700 | 684 | 692 | 2,700 |
2022/04/27 | 686 | 729 | 686 | 700 | 2,900 |
2022/04/26 | 692 | 716 | 691 | 716 | 2,000 |
2022/04/25 | 719 | 719 | 681 | 707 | 3,000 |
2022/04/22 | 750 | 750 | 716 | 734 | 2,200 |
2022/04/21 | 760 | 760 | 760 | 760 | 100 |
2022/04/20 | 743 | 749 | 738 | 749 | 700 |
2022/04/19 | 750 | 757 | 742 | 757 | 900 |
2022/04/18 | 752 | 770 | 750 | 750 | 6,000 |
2022/04/15 | 772 | 772 | 767 | 767 | 600 |
2022/04/08 | 804 | 804 | 803 | 803 | 400 |
2022/04/07 | 789 | 789 | 770 | 789 | 1,800 |
2022/04/06 | 815 | 821 | 789 | 789 | 2,300 |
2022/04/05 | 789 | 808 | 780 | 800 | 5,200 |
2022/04/04 | 774 | 775 | 773 | 775 | 1,300 |
2022/04/01 | 760 | 771 | 747 | 769 | 5,200 |
2022/03/31 | 768 | 770 | 768 | 770 | 500 |
2022/03/30 | 764 | 779 | 764 | 768 | 900 |
2022/03/29 | 758 | 765 | 756 | 756 | 2,000 |
2022/03/25 | 760 | 760 | 757 | 757 | 1,600 |
2022/03/23 | 758 | 763 | 758 | 762 | 1,100 |
2022/03/22 | 765 | 765 | 743 | 758 | 5,500 |
2022/03/18 | 735 | 769 | 735 | 760 | 7,500 |
2022/03/17 | 720 | 735 | 720 | 735 | 1,200 |
2022/03/16 | 721 | 726 | 713 | 719 | 1,600 |
2022/03/15 | 736 | 736 | 717 | 717 | 1,900 |
2022/03/14 | 740 | 741 | 729 | 736 | 1,200 |
2022/03/10 | 787 | 787 | 755 | 755 | 900 |
2022/03/09 | 771 | 771 | 734 | 744 | 2,400 |
2022/03/08 | 733 | 771 | 725 | 771 | 2,500 |
2022/03/07 | 757 | 757 | 711 | 731 | 2,800 |
2022/03/04 | 770 | 770 | 755 | 763 | 1,800 |
2022/03/03 | 778 | 780 | 778 | 780 | 600 |
2022/03/02 | 795 | 795 | 777 | 777 | 700 |
2022/03/01 | 761 | 796 | 755 | 787 | 2,300 |
2022/02/28 | 791 | 791 | 791 | 791 | 300 |
2022/02/25 | 754 | 799 | 754 | 776 | 600 |
2022/02/24 | 770 | 775 | 761 | 761 | 1,800 |
2022/02/22 | 763 | 770 | 760 | 770 | 700 |
2022/02/21 | 751 | 778 | 751 | 778 | 800 |
2022/02/17 | 765 | 780 | 753 | 768 | 1,300 |
2022/02/16 | 779 | 779 | 779 | 779 | 100 |
2022/02/15 | 794 | 809 | 779 | 779 | 300 |
2022/02/14 | 787 | 794 | 787 | 794 | 200 |
2022/02/10 | 778 | 778 | 756 | 772 | 1,800 |
2022/02/09 | 778 | 793 | 778 | 793 | 500 |
2022/02/08 | 768 | 793 | 751 | 793 | 2,100 |
2022/02/07 | 757 | 775 | 752 | 775 | 1,700 |
2022/02/04 | 787 | 787 | 787 | 787 | 100 |
2022/02/03 | 788 | 810 | 788 | 795 | 500 |
2022/02/02 | 789 | 810 | 760 | 810 | 2,300 |
2022/02/01 | 805 | 805 | 805 | 805 | 100 |
2022/01/31 | 807 | 822 | 773 | 820 | 900 |
2022/01/28 | 809 | 822 | 793 | 822 | 1,900 |
2022/01/27 | 868 | 868 | 833 | 848 | 700 |
2022/01/26 | 868 | 897 | 868 | 895 | 600 |
2022/01/24 | 851 | 878 | 851 | 878 | 300 |
2022/01/21 | 917 | 920 | 881 | 896 | 2,600 |
2022/01/20 | 865 | 902 | 850 | 902 | 1,400 |
2022/01/19 | 829 | 845 | 829 | 830 | 400 |
2022/01/18 | 874 | 874 | 874 | 874 | 100 |
2022/01/17 | 823 | 864 | 821 | 864 | 1,600 |
2022/01/14 | 850 | 850 | 831 | 831 | 700 |
2022/01/13 | 850 | 865 | 847 | 848 | 900 |
2022/01/12 | 869 | 878 | 869 | 869 | 500 |
2022/01/11 | 821 | 855 | 821 | 854 | 2,200 |
2022/01/07 | 859 | 859 | 842 | 842 | 500 |
2022/01/06 | 824 | 848 | 824 | 848 | 200 |
2022/01/05 | 826 | 826 | 819 | 819 | 800 |
2022/01/04 | 842 | 842 | 824 | 826 | 2,100 |