日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/30 1,601 1,618 1,601 1,618 700
2026/06/29 1,620 1,620 1,619 1,619 400
2026/06/26 1,620 1,620 1,620 1,620 100
2026/06/25 1,610 1,611 1,610 1,611 600
2026/06/24 1,611 1,619 1,611 1,619 500
2026/06/23 1,611 1,611 1,610 1,611 500
2026/06/22 1,612 1,614 1,609 1,614 1,200
2026/06/17 1,643 1,643 1,643 1,643 200
2026/06/16 1,610 1,610 1,610 1,610 100
2026/06/15 1,613 1,615 1,612 1,615 800
2026/06/12 1,614 1,614 1,611 1,613 600
2026/06/11 1,614 1,614 1,614 1,614 200
2026/06/10 1,610 1,614 1,610 1,614 600
2026/06/09 1,610 1,614 1,610 1,614 700
2026/06/08 1,609 1,654 1,609 1,654 800
2026/06/04 1,595 1,595 1,595 1,595 200
2026/06/03 1,591 1,594 1,591 1,593 800
2026/06/02 1,614 1,614 1,590 1,590 800
2026/06/01 1,591 1,591 1,591 1,591 100
2026/05/29 1,592 1,621 1,592 1,618 500
2026/05/28 1,591 1,592 1,591 1,592 300
2026/05/27 1,590 1,592 1,588 1,592 1,300
2026/05/26 1,591 1,591 1,590 1,590 700
2026/05/25 1,596 1,612 1,585 1,585 1,600
2026/05/22 1,603 1,603 1,591 1,596 1,100
2026/05/21 1,605 1,605 1,599 1,603 1,200
2026/05/20 1,613 1,616 1,604 1,604 1,100
2026/05/19 1,628 1,629 1,612 1,615 2,500
2026/05/18 1,632 1,633 1,632 1,632 1,500
2026/05/15 1,650 1,650 1,627 1,628 3,600
2026/05/14 1,669 1,669 1,655 1,655 1,800
2026/05/13 1,669 1,669 1,669 1,669 300
2026/05/12 1,695 1,695 1,669 1,669 1,500
2026/05/11 1,690 1,690 1,680 1,680 1,700
2026/05/08 1,708 1,708 1,681 1,689 1,800
2026/05/07 1,702 1,703 1,694 1,703 2,300
2026/05/01 1,701 1,702 1,698 1,702 1,700
2026/04/30 1,701 1,710 1,701 1,701 400
2026/04/28 1,703 1,704 1,701 1,703 900
2026/04/27 1,716 1,716 1,705 1,705 900
2026/04/24 1,716 1,716 1,716 1,716 700
2026/04/23 1,717 1,717 1,716 1,716 500
2026/04/21 1,716 1,730 1,716 1,730 600
2026/04/20 1,710 1,720 1,710 1,716 400
2026/04/17 1,706 1,706 1,706 1,706 200
2026/04/16 1,712 1,712 1,712 1,712 200
2026/04/15 1,712 1,712 1,711 1,711 300
2026/04/14 1,711 1,712 1,711 1,711 600
2026/04/13 1,710 1,710 1,710 1,710 100
2026/04/10 1,722 1,722 1,706 1,710 500
2026/04/09 1,715 1,718 1,706 1,706 1,700
2026/04/08 1,716 1,735 1,716 1,721 400
2026/04/07 1,707 1,710 1,707 1,710 1,200
2026/04/06 1,705 1,706 1,704 1,704 1,300
2026/04/03 1,705 1,708 1,705 1,708 400
2026/04/02 1,701 1,703 1,701 1,703 600
2026/03/27 1,827 1,845 1,827 1,837 7,100
2026/03/26 1,830 1,834 1,827 1,834 2,600
2026/03/25 1,839 1,840 1,819 1,836 3,900
2026/03/24 1,817 1,828 1,817 1,828 3,300
2026/03/23 1,818 1,828 1,817 1,817 3,000
2026/03/19 1,818 1,826 1,813 1,817 2,300
2026/03/18 1,802 1,817 1,802 1,817 2,700
2026/03/17 1,801 1,806 1,800 1,804 4,300
2026/03/16 1,792 1,800 1,791 1,796 1,300
2026/03/13 1,782 1,800 1,782 1,792 1,800
2026/03/12 1,805 1,806 1,780 1,799 2,400
2026/03/11 1,804 1,807 1,800 1,805 1,200
2026/03/10 1,795 1,800 1,795 1,800 1,500
2026/03/09 1,787 1,799 1,780 1,795 2,600
2026/03/06 1,785 1,793 1,785 1,788 1,200
2026/03/05 1,793 1,797 1,784 1,784 2,700
2026/03/04 1,805 1,805 1,770 1,777 6,500
2026/03/03 1,830 1,830 1,820 1,820 4,100
2026/03/02 1,831 1,831 1,822 1,822 2,500
2026/02/27 1,828 1,831 1,828 1,831 1,600
2026/02/26 1,835 1,841 1,828 1,828 3,800
2026/02/25 1,820 1,835 1,820 1,835 2,000
2026/02/24 1,818 1,825 1,818 1,819 1,900
2026/02/20 1,820 1,820 1,818 1,818 700
2026/02/19 1,822 1,823 1,818 1,818 2,100
2026/02/18 1,816 1,820 1,816 1,818 1,300
2026/02/17 1,817 1,819 1,816 1,816 700
2026/02/16 1,819 1,820 1,816 1,820 2,000
2026/02/13 1,819 1,820 1,815 1,815 2,300
2026/02/12 1,815 1,818 1,815 1,818 1,300
2026/02/10 1,815 1,822 1,810 1,816 2,800
2026/02/09 1,818 1,818 1,812 1,818 2,300
2026/02/06 1,796 1,814 1,796 1,804 3,000
2026/02/05 1,795 1,797 1,795 1,795 2,100
2026/02/04 1,794 1,795 1,793 1,794 2,300
2026/02/03 1,797 1,797 1,794 1,794 1,600
2026/02/02 1,796 1,798 1,793 1,797 1,900
2026/01/30 1,780 1,790 1,780 1,790 3,300
2026/01/29 1,780 1,788 1,780 1,786 1,800
2026/01/28 1,799 1,799 1,781 1,782 6,500
2026/01/27 1,793 1,800 1,792 1,796 4,600
2026/01/26 1,779 1,803 1,776 1,794 76,100
2026/01/23 1,870 1,870 1,848 1,848 10,300
2026/01/22 1,885 1,893 1,870 1,870 4,500
2026/01/21 1,912 1,912 1,893 1,911 1,400
2026/01/20 1,928 1,938 1,895 1,938 3,600
2026/01/19 1,969 1,969 1,968 1,968 300
2026/01/16 1,961 1,977 1,961 1,965 600
2026/01/15 1,961 1,965 1,960 1,965 900
2026/01/14 1,952 1,974 1,952 1,961 800
2026/01/13 1,945 1,954 1,945 1,951 1,200
2026/01/09 1,930 1,930 1,930 1,930 100
2026/01/08 1,929 1,930 1,929 1,930 500
2026/01/07 1,928 1,929 1,928 1,929 800
2026/01/06 1,927 1,929 1,920 1,920 1,000
2026/01/05 1,929 1,930 1,927 1,927 800
2025/12/30 1,916 1,924 1,916 1,924 300
2025/12/29 1,922 1,922 1,920 1,920 200
2025/12/26 1,900 1,900 1,900 1,900 300
2025/12/25 1,904 1,908 1,904 1,907 600
2025/12/24 1,910 1,910 1,905 1,909 400
2025/12/23 1,910 1,910 1,910 1,910 100
2025/12/22 1,930 1,930 1,915 1,927 700
2025/12/19 1,911 1,930 1,911 1,913 1,400
2025/12/18 1,907 1,909 1,905 1,909 600
2025/12/17 1,888 1,900 1,888 1,900 1,200
2025/12/15 1,883 1,885 1,883 1,885 200
2025/12/10 1,882 1,882 1,879 1,879 400
2025/12/09 1,881 1,890 1,880 1,880 800
2025/12/08 1,887 1,890 1,882 1,882 600
2025/12/05 1,890 1,890 1,888 1,888 200
2025/12/04 1,890 1,890 1,881 1,882 300
2025/12/02 1,887 1,890 1,882 1,890 400
2025/12/01 1,898 1,898 1,889 1,889 700
2025/11/28 1,884 1,886 1,884 1,884 900
2025/11/27 1,879 1,884 1,879 1,884 500
2025/11/26 1,877 1,877 1,877 1,877 100
2025/11/25 1,879 1,879 1,867 1,867 300
2025/11/21 1,869 1,875 1,869 1,875 400
2025/11/20 1,870 1,870 1,869 1,869 400
2025/11/19 1,868 1,868 1,868 1,868 200
2025/11/18 1,873 1,874 1,873 1,873 500
2025/11/17 1,882 1,885 1,882 1,884 1,100
2025/11/14 1,863 1,885 1,863 1,880 800
2025/11/13 1,859 1,887 1,857 1,862 1,700
2025/11/12 1,849 1,849 1,839 1,840 300
2025/11/11 1,851 1,851 1,850 1,850 1,000
2025/11/10 1,861 1,861 1,853 1,853 500
2025/11/07 1,865 1,865 1,855 1,865 500
2025/11/06 1,861 1,861 1,861 1,861 100
2025/11/05 1,852 1,852 1,852 1,852 100
2025/11/04 1,865 1,865 1,852 1,852 300
2025/10/31 1,865 1,865 1,865 1,865 400
2025/10/30 1,851 1,851 1,851 1,851 200
2025/10/29 1,851 1,864 1,851 1,864 500
2025/10/28 1,851 1,864 1,851 1,852 600
2025/10/27 1,850 1,851 1,850 1,851 400
2025/10/24 1,850 1,850 1,850 1,850 300
2025/10/23 1,850 1,850 1,850 1,850 500
2025/10/22 1,843 1,849 1,843 1,849 500
2025/10/21 1,832 1,846 1,831 1,843 500
2025/10/20 1,843 1,847 1,830 1,833 1,300
2025/10/17 1,829 1,829 1,829 1,829 200
2025/10/15 1,848 1,848 1,848 1,848 100
2025/10/14 1,832 1,845 1,830 1,830 1,200
2025/10/10 1,841 1,841 1,831 1,831 500
2025/10/09 1,846 1,846 1,846 1,846 300
2025/10/08 1,837 1,845 1,835 1,845 500
2025/10/07 1,861 1,861 1,845 1,845 500
2025/10/06 1,830 1,832 1,830 1,832 200
2025/10/03 1,859 1,859 1,823 1,823 300
2025/10/02 1,840 1,840 1,821 1,822 800
2025/10/01 1,877 1,881 1,840 1,840 4,200
2025/09/30 1,898 1,898 1,877 1,877 600
2025/09/29 1,908 1,908 1,868 1,900 1,200
2025/09/26 1,873 1,898 1,865 1,898 1,700
2025/09/25 1,859 1,873 1,859 1,873 400
2025/09/24 1,862 1,867 1,862 1,867 700
2025/09/22 1,861 1,862 1,858 1,862 700
2025/09/19 1,860 1,860 1,857 1,858 500
2025/09/18 1,860 1,860 1,859 1,860 500
2025/09/17 1,852 1,852 1,852 1,852 100
2025/09/16 1,854 1,858 1,850 1,850 800
2025/09/12 1,856 1,860 1,852 1,852 800
2025/09/11 1,845 1,856 1,845 1,856 900
2025/09/10 1,841 1,849 1,841 1,849 200
2025/09/09 1,849 1,850 1,849 1,850 500
2025/09/08 1,849 1,849 1,849 1,849 300
2025/09/05 1,847 1,850 1,847 1,850 300
2025/09/03 1,850 1,850 1,845 1,847 600
2025/09/02 1,849 1,849 1,849 1,849 100
2025/09/01 1,850 1,850 1,833 1,833 400
2025/08/29 1,850 1,850 1,850 1,850 100
2025/08/28 1,850 1,850 1,839 1,839 400
2025/08/27 1,834 1,834 1,834 1,834 200
2025/08/26 1,855 1,857 1,830 1,831 500
2025/08/25 1,851 1,852 1,826 1,826 800
2025/08/22 1,851 1,852 1,851 1,852 600
2025/08/21 1,826 1,851 1,826 1,851 1,100
2025/08/20 1,850 1,850 1,850 1,850 100
2025/08/19 1,856 1,856 1,850 1,853 800
2025/08/18 1,858 1,858 1,844 1,844 900
2025/08/15 1,853 1,857 1,840 1,847 900
2025/08/14 1,835 1,853 1,834 1,852 900

このページの先頭へ