プラザホールディングス(7502)の株価時系列情報
プラザホールディングス(7502)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,799 | 1,799 | 1,799 | 1,799 | 200 |
| 2025/06/12 | 1,772 | 1,800 | 1,772 | 1,799 | 500 |
| 2025/06/11 | 1,795 | 1,799 | 1,795 | 1,799 | 200 |
| 2025/06/04 | 1,761 | 1,761 | 1,761 | 1,761 | 100 |
| 2025/06/03 | 1,780 | 1,799 | 1,780 | 1,799 | 1,400 |
| 2025/06/02 | 1,770 | 1,770 | 1,770 | 1,770 | 100 |
| 2025/05/30 | 1,752 | 1,770 | 1,752 | 1,770 | 500 |
| 2025/05/28 | 1,740 | 1,769 | 1,740 | 1,743 | 500 |
| 2025/05/27 | 1,728 | 1,740 | 1,728 | 1,740 | 300 |
| 2025/05/26 | 1,768 | 1,768 | 1,725 | 1,725 | 300 |
| 2025/05/23 | 1,768 | 1,768 | 1,768 | 1,768 | 100 |
| 2025/05/22 | 1,728 | 1,768 | 1,728 | 1,768 | 500 |
| 2025/05/21 | 1,728 | 1,728 | 1,721 | 1,728 | 500 |
| 2025/05/20 | 1,740 | 1,740 | 1,727 | 1,728 | 1,200 |
| 2025/05/19 | 1,750 | 1,751 | 1,749 | 1,751 | 1,100 |
| 2025/05/12 | 1,758 | 1,774 | 1,758 | 1,774 | 500 |
| 2025/05/09 | 1,759 | 1,759 | 1,758 | 1,758 | 400 |
| 2025/05/08 | 1,755 | 1,759 | 1,755 | 1,759 | 200 |
| 2025/05/07 | 1,774 | 1,774 | 1,774 | 1,774 | 100 |
| 2025/05/01 | 1,759 | 1,790 | 1,759 | 1,790 | 300 |
| 2025/04/28 | 1,794 | 1,794 | 1,794 | 1,794 | 100 |
| 2025/04/24 | 1,794 | 1,794 | 1,794 | 1,794 | 100 |
| 2025/04/23 | 1,790 | 1,794 | 1,790 | 1,794 | 200 |
| 2025/04/22 | 1,790 | 1,790 | 1,790 | 1,790 | 200 |
| 2025/04/21 | 1,780 | 1,780 | 1,780 | 1,780 | 100 |
| 2025/04/18 | 1,755 | 1,792 | 1,755 | 1,792 | 900 |
| 2025/04/17 | 1,759 | 1,759 | 1,759 | 1,759 | 200 |
| 2025/04/16 | 1,755 | 1,755 | 1,755 | 1,755 | 700 |
| 2025/04/15 | 1,755 | 1,755 | 1,755 | 1,755 | 300 |
| 2025/04/14 | 1,770 | 1,770 | 1,770 | 1,770 | 100 |
| 2025/04/11 | 1,750 | 1,750 | 1,750 | 1,750 | 200 |
| 2025/04/10 | 1,736 | 1,764 | 1,711 | 1,711 | 500 |
| 2025/04/09 | 1,702 | 1,707 | 1,701 | 1,707 | 600 |
| 2025/04/08 | 1,729 | 1,769 | 1,710 | 1,710 | 1,800 |
| 2025/04/07 | 1,738 | 1,790 | 1,701 | 1,728 | 2,900 |
| 2025/04/04 | 1,747 | 1,752 | 1,745 | 1,745 | 1,700 |
| 2025/04/03 | 1,758 | 1,792 | 1,750 | 1,752 | 1,100 |
| 2025/04/02 | 1,762 | 1,762 | 1,750 | 1,750 | 700 |
| 2025/04/01 | 1,768 | 1,800 | 1,760 | 1,762 | 1,200 |
| 2025/03/31 | 1,792 | 1,800 | 1,775 | 1,775 | 1,300 |
| 2025/03/28 | 1,801 | 1,841 | 1,798 | 1,798 | 2,900 |
| 2025/03/27 | 1,899 | 1,925 | 1,893 | 1,925 | 4,100 |
| 2025/03/26 | 1,894 | 1,908 | 1,890 | 1,890 | 2,300 |
| 2025/03/25 | 1,888 | 1,890 | 1,887 | 1,890 | 1,300 |
| 2025/03/24 | 1,863 | 1,885 | 1,863 | 1,885 | 2,300 |
| 2025/03/21 | 1,850 | 1,862 | 1,850 | 1,862 | 1,900 |
| 2025/03/19 | 1,845 | 1,850 | 1,845 | 1,850 | 1,500 |
| 2025/03/18 | 1,840 | 1,844 | 1,840 | 1,844 | 800 |
| 2025/03/17 | 1,838 | 1,845 | 1,838 | 1,844 | 1,800 |
| 2025/03/14 | 1,836 | 1,836 | 1,836 | 1,836 | 300 |
| 2025/03/13 | 1,836 | 1,842 | 1,836 | 1,842 | 900 |
| 2025/03/12 | 1,844 | 1,844 | 1,843 | 1,843 | 200 |
| 2025/03/11 | 1,835 | 1,835 | 1,830 | 1,830 | 1,100 |
| 2025/03/10 | 1,839 | 1,842 | 1,830 | 1,842 | 2,000 |
| 2025/03/07 | 1,831 | 1,838 | 1,831 | 1,838 | 500 |
| 2025/03/06 | 1,828 | 1,837 | 1,822 | 1,831 | 1,100 |
| 2025/03/05 | 1,836 | 1,836 | 1,835 | 1,836 | 1,000 |
| 2025/03/04 | 1,837 | 1,837 | 1,837 | 1,837 | 900 |
| 2025/03/03 | 1,838 | 1,838 | 1,836 | 1,837 | 700 |
| 2025/02/28 | 1,834 | 1,838 | 1,834 | 1,838 | 1,100 |
| 2025/02/27 | 1,834 | 1,838 | 1,834 | 1,838 | 400 |
| 2025/02/26 | 1,825 | 1,825 | 1,825 | 1,825 | 100 |
| 2025/02/25 | 1,836 | 1,836 | 1,820 | 1,823 | 3,500 |
| 2025/02/21 | 1,834 | 1,834 | 1,829 | 1,829 | 600 |
| 2025/02/20 | 1,835 | 1,835 | 1,834 | 1,834 | 300 |
| 2025/02/19 | 1,839 | 1,840 | 1,838 | 1,838 | 1,100 |
| 2025/02/18 | 1,837 | 1,839 | 1,835 | 1,838 | 2,100 |
| 2025/02/17 | 1,828 | 1,828 | 1,828 | 1,828 | 100 |
| 2025/02/14 | 1,828 | 1,836 | 1,825 | 1,836 | 1,300 |
| 2025/02/13 | 1,833 | 1,833 | 1,833 | 1,833 | 100 |
| 2025/02/12 | 1,838 | 1,838 | 1,834 | 1,834 | 3,400 |
| 2025/02/10 | 1,818 | 1,835 | 1,818 | 1,822 | 1,400 |
| 2025/02/07 | 1,820 | 1,831 | 1,818 | 1,818 | 500 |
| 2025/02/06 | 1,827 | 1,827 | 1,827 | 1,827 | 100 |
| 2025/02/05 | 1,830 | 1,830 | 1,830 | 1,830 | 200 |
| 2025/02/03 | 1,811 | 1,826 | 1,811 | 1,826 | 300 |
| 2025/01/31 | 1,811 | 1,827 | 1,811 | 1,827 | 400 |
| 2025/01/29 | 1,816 | 1,823 | 1,816 | 1,823 | 300 |
| 2025/01/28 | 1,815 | 1,820 | 1,815 | 1,820 | 400 |
| 2025/01/27 | 1,816 | 1,819 | 1,816 | 1,819 | 200 |
| 2025/01/24 | 1,813 | 1,813 | 1,813 | 1,813 | 200 |
| 2025/01/23 | 1,822 | 1,827 | 1,813 | 1,813 | 300 |
| 2025/01/22 | 1,815 | 1,815 | 1,814 | 1,814 | 400 |
| 2025/01/21 | 1,810 | 1,814 | 1,810 | 1,813 | 300 |
| 2025/01/20 | 1,829 | 1,829 | 1,805 | 1,807 | 600 |
| 2025/01/17 | 1,811 | 1,829 | 1,811 | 1,829 | 200 |
| 2025/01/16 | 1,813 | 1,813 | 1,813 | 1,813 | 300 |
| 2025/01/15 | 1,833 | 1,833 | 1,820 | 1,820 | 500 |
| 2025/01/14 | 1,835 | 1,835 | 1,833 | 1,833 | 400 |
| 2025/01/10 | 1,836 | 1,836 | 1,834 | 1,834 | 700 |
| 2025/01/09 | 1,825 | 1,825 | 1,800 | 1,800 | 1,000 |
| 2025/01/08 | 1,825 | 1,836 | 1,825 | 1,825 | 700 |
| 2025/01/07 | 1,818 | 1,830 | 1,814 | 1,825 | 2,000 |
| 2025/01/06 | 1,800 | 1,812 | 1,800 | 1,812 | 1,500 |
| 2024/12/30 | 1,799 | 1,799 | 1,797 | 1,799 | 1,400 |
| 2024/12/27 | 1,764 | 1,790 | 1,764 | 1,775 | 900 |
| 2024/12/26 | 1,755 | 1,765 | 1,752 | 1,759 | 4,000 |
| 2024/12/25 | 1,764 | 1,764 | 1,756 | 1,760 | 1,300 |
| 2024/12/24 | 1,760 | 1,761 | 1,754 | 1,756 | 1,000 |
| 2024/12/23 | 1,762 | 1,765 | 1,756 | 1,756 | 1,700 |
| 2024/12/20 | 1,763 | 1,765 | 1,762 | 1,762 | 700 |
| 2024/12/19 | 1,774 | 1,774 | 1,765 | 1,765 | 1,000 |
| 2024/12/18 | 1,770 | 1,780 | 1,765 | 1,774 | 1,100 |
| 2024/12/17 | 1,763 | 1,787 | 1,763 | 1,770 | 500 |
| 2024/12/16 | 1,760 | 1,785 | 1,760 | 1,763 | 1,300 |
| 2024/12/13 | 1,760 | 1,760 | 1,760 | 1,760 | 900 |
| 2024/12/12 | 1,764 | 1,769 | 1,760 | 1,760 | 1,600 |
| 2024/12/11 | 1,770 | 1,771 | 1,763 | 1,765 | 1,200 |
| 2024/12/10 | 1,770 | 1,773 | 1,770 | 1,771 | 800 |
| 2024/12/09 | 1,774 | 1,774 | 1,771 | 1,771 | 400 |
| 2024/12/06 | 1,774 | 1,774 | 1,772 | 1,774 | 800 |
| 2024/12/05 | 1,775 | 1,775 | 1,774 | 1,774 | 300 |
| 2024/12/04 | 1,774 | 1,779 | 1,774 | 1,776 | 600 |
| 2024/12/03 | 1,770 | 1,775 | 1,770 | 1,774 | 1,400 |
| 2024/12/02 | 1,771 | 1,774 | 1,771 | 1,771 | 500 |
| 2024/11/29 | 1,772 | 1,776 | 1,770 | 1,770 | 1,500 |
| 2024/11/28 | 1,786 | 1,786 | 1,776 | 1,776 | 600 |
| 2024/11/27 | 1,780 | 1,780 | 1,780 | 1,780 | 400 |
| 2024/11/26 | 1,779 | 1,782 | 1,779 | 1,782 | 400 |
| 2024/11/25 | 1,795 | 1,795 | 1,780 | 1,780 | 1,500 |
| 2024/11/22 | 1,779 | 1,779 | 1,772 | 1,779 | 500 |
| 2024/11/21 | 1,772 | 1,779 | 1,771 | 1,779 | 500 |
| 2024/11/20 | 1,771 | 1,771 | 1,771 | 1,771 | 200 |
| 2024/11/19 | 1,779 | 1,784 | 1,772 | 1,773 | 1,100 |
| 2024/11/18 | 1,772 | 1,772 | 1,772 | 1,772 | 300 |
| 2024/11/15 | 1,772 | 1,773 | 1,772 | 1,772 | 500 |
| 2024/11/14 | 1,786 | 1,786 | 1,785 | 1,785 | 300 |
| 2024/11/13 | 1,771 | 1,795 | 1,771 | 1,793 | 500 |
| 2024/11/12 | 1,775 | 1,798 | 1,774 | 1,774 | 1,100 |
| 2024/11/11 | 1,771 | 1,778 | 1,771 | 1,778 | 200 |
| 2024/11/08 | 1,772 | 1,772 | 1,772 | 1,772 | 100 |
| 2024/11/07 | 1,777 | 1,798 | 1,775 | 1,797 | 900 |
| 2024/11/06 | 1,777 | 1,777 | 1,774 | 1,775 | 900 |
| 2024/11/05 | 1,772 | 1,773 | 1,771 | 1,773 | 1,200 |
| 2024/11/01 | 1,770 | 1,775 | 1,770 | 1,771 | 400 |
| 2024/10/31 | 1,763 | 1,774 | 1,763 | 1,770 | 900 |
| 2024/10/30 | 1,760 | 1,770 | 1,760 | 1,770 | 800 |
| 2024/10/29 | 1,751 | 1,760 | 1,751 | 1,760 | 800 |
| 2024/10/28 | 1,742 | 1,776 | 1,742 | 1,743 | 1,200 |
| 2024/10/25 | 1,760 | 1,760 | 1,749 | 1,749 | 2,600 |
| 2024/10/24 | 1,762 | 1,762 | 1,760 | 1,760 | 900 |
| 2024/10/23 | 1,778 | 1,778 | 1,762 | 1,762 | 1,700 |
| 2024/10/22 | 1,781 | 1,781 | 1,776 | 1,776 | 1,500 |
| 2024/10/21 | 1,781 | 1,783 | 1,780 | 1,780 | 1,800 |
| 2024/10/18 | 1,782 | 1,783 | 1,781 | 1,781 | 3,100 |
| 2024/10/17 | 1,783 | 1,805 | 1,782 | 1,783 | 13,000 |
| 2024/10/16 | 1,824 | 1,833 | 1,818 | 1,818 | 24,300 |
| 2024/10/15 | 1,916 | 1,916 | 1,892 | 1,904 | 6,600 |
| 2024/10/11 | 1,945 | 1,945 | 1,924 | 1,924 | 2,500 |
| 2024/10/10 | 1,955 | 1,985 | 1,955 | 1,985 | 500 |
| 2024/10/09 | 1,957 | 1,957 | 1,957 | 1,957 | 200 |
| 2024/10/08 | 1,956 | 1,990 | 1,955 | 1,969 | 1,100 |
| 2024/10/07 | 1,991 | 1,991 | 1,985 | 1,985 | 300 |
| 2024/10/04 | 1,991 | 1,991 | 1,991 | 1,991 | 100 |
| 2024/10/03 | 1,956 | 1,996 | 1,956 | 1,996 | 200 |
| 2024/10/02 | 1,956 | 1,956 | 1,956 | 1,956 | 100 |
| 2024/10/01 | 1,955 | 1,955 | 1,955 | 1,955 | 100 |
| 2024/09/30 | 1,928 | 1,928 | 1,917 | 1,917 | 300 |
| 2024/09/27 | 1,956 | 1,956 | 1,916 | 1,916 | 200 |
| 2024/09/24 | 1,997 | 1,997 | 1,957 | 1,957 | 400 |
| 2024/09/18 | 1,935 | 1,935 | 1,935 | 1,935 | 100 |
| 2024/09/09 | 1,935 | 1,935 | 1,935 | 1,935 | 200 |
| 2024/09/06 | 1,943 | 1,943 | 1,943 | 1,943 | 200 |
| 2024/09/04 | 1,937 | 1,956 | 1,937 | 1,956 | 300 |
| 2024/09/02 | 1,940 | 1,940 | 1,936 | 1,936 | 200 |
| 2024/08/27 | 1,940 | 1,940 | 1,940 | 1,940 | 100 |
| 2024/08/26 | 1,950 | 2,000 | 1,931 | 1,940 | 1,000 |
| 2024/08/23 | 1,916 | 1,933 | 1,913 | 1,933 | 600 |
| 2024/08/22 | 1,915 | 1,915 | 1,915 | 1,915 | 100 |
| 2024/08/21 | 1,905 | 2,023 | 1,903 | 1,933 | 700 |
| 2024/08/20 | 1,903 | 1,905 | 1,901 | 1,905 | 400 |
| 2024/08/19 | 1,927 | 1,945 | 1,910 | 1,913 | 1,000 |
| 2024/08/16 | 1,953 | 1,953 | 1,953 | 1,953 | 100 |
| 2024/08/15 | 1,976 | 1,976 | 1,948 | 1,948 | 200 |
| 2024/08/13 | 1,980 | 1,980 | 1,980 | 1,980 | 200 |
| 2024/08/09 | 1,884 | 1,998 | 1,884 | 1,980 | 400 |
| 2024/08/08 | 1,872 | 1,900 | 1,872 | 1,900 | 400 |
| 2024/08/07 | 1,870 | 1,921 | 1,850 | 1,857 | 1,100 |
| 2024/08/06 | 1,880 | 1,881 | 1,879 | 1,879 | 1,300 |
| 2024/08/05 | 2,000 | 2,000 | 1,880 | 1,880 | 2,000 |
| 2024/08/02 | 2,001 | 2,043 | 2,000 | 2,043 | 1,100 |
| 2024/07/29 | 2,046 | 2,046 | 2,010 | 2,010 | 600 |
| 2024/07/26 | 2,011 | 2,011 | 2,011 | 2,011 | 200 |
| 2024/07/25 | 2,025 | 2,025 | 2,012 | 2,012 | 700 |
| 2024/07/24 | 2,029 | 2,029 | 2,028 | 2,028 | 600 |
| 2024/07/23 | 2,046 | 2,046 | 2,028 | 2,028 | 300 |
| 2024/07/22 | 2,005 | 2,049 | 2,005 | 2,013 | 700 |
| 2024/07/19 | 2,000 | 2,005 | 2,000 | 2,005 | 200 |
| 2024/07/18 | 1,990 | 2,000 | 1,990 | 2,000 | 400 |
| 2024/07/17 | 1,989 | 1,989 | 1,989 | 1,989 | 100 |
| 2024/07/16 | 1,999 | 1,999 | 1,985 | 1,985 | 1,300 |
| 2024/07/12 | 2,004 | 2,004 | 2,000 | 2,000 | 400 |
| 2024/07/11 | 2,022 | 2,031 | 2,000 | 2,000 | 2,300 |
| 2024/07/10 | 2,078 | 2,078 | 2,022 | 2,022 | 1,000 |
| 2024/07/09 | 2,075 | 2,079 | 2,030 | 2,079 | 700 |
| 2024/07/08 | 2,084 | 2,084 | 2,049 | 2,049 | 300 |
| 2024/07/05 | 2,120 | 2,120 | 2,100 | 2,100 | 400 |
| 2024/07/04 | 2,127 | 2,127 | 2,121 | 2,121 | 200 |
| 2024/07/03 | 2,163 | 2,163 | 2,127 | 2,127 | 500 |
| 2024/07/02 | 2,151 | 2,169 | 2,112 | 2,169 | 1,500 |