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
2002/12/27 560 560 530 530 600
2002/12/25 530 590 530 590 1,600
2002/12/24 616 616 610 610 900
2002/12/20 531 557 531 536 1,400
2002/12/19 550 550 540 540 200
2002/12/18 545 620 545 620 300
2002/12/17 635 635 635 635 100
2002/12/16 620 620 550 550 900
2002/12/13 630 630 630 630 1,500
2002/12/12 640 640 640 640 2,500
2002/12/11 530 550 530 550 400
2002/12/10 510 510 510 510 800
2002/12/09 530 530 530 530 100
2002/12/06 600 600 600 600 100
2002/12/05 650 650 601 601 700
2002/12/04 590 590 590 590 100
2002/12/03 699 699 690 690 1,400
2002/12/02 670 730 670 700 3,000
2002/11/29 572 670 572 670 3,100
2002/11/28 495 570 495 570 8,600
2002/11/27 495 495 485 490 1,200
2002/11/26 505 505 490 491 2,200
2002/11/25 509 509 500 500 1,800
2002/11/22 510 519 510 510 4,000
2002/11/21 455 470 425 470 800
2002/11/20 497 497 457 472 2,300
2002/11/19 519 519 500 500 6,400
2002/11/18 570 570 560 560 2,800
2002/11/15 515 520 500 520 4,800
2002/11/14 510 510 500 505 700
2002/11/13 500 510 500 510 800
2002/11/12 520 520 500 500 2,500
2002/11/11 539 539 501 532 2,400
2002/11/08 580 580 540 550 800
2002/11/07 640 640 599 599 2,300
2002/11/06 652 652 640 640 1,100
2002/11/05 685 685 652 652 1,700
2002/11/01 650 650 650 650 100
2002/10/31 650 651 650 651 200
2002/10/30 690 699 660 699 1,200
2002/10/29 680 699 660 697 1,200
2002/10/28 686 695 680 695 6,300
2002/10/25 688 688 688 688 200
2002/10/24 690 690 689 689 3,100
2002/10/23 671 671 671 671 100
2002/10/22 670 670 670 670 900
2002/10/21 650 700 650 690 1,100
2002/10/18 700 700 640 640 1,700
2002/10/17 700 700 700 700 700
2002/10/16 715 715 715 715 200
2002/10/15 720 720 720 720 1,300
2002/10/11 700 700 690 700 1,400
2002/10/10 670 670 666 670 800
2002/10/09 690 690 690 690 100
2002/10/08 719 719 700 700 1,300
2002/10/07 680 729 680 729 2,300
2002/10/04 650 680 650 680 3,100
2002/10/03 650 660 650 650 1,200
2002/10/02 680 680 630 650 4,600
2002/10/01 723 723 700 700 2,700
2002/09/30 721 730 716 726 2,800
2002/09/27 750 755 720 720 2,000
2002/09/26 820 820 735 756 2,500
2002/09/25 850 850 820 820 1,100
2002/09/24 899 899 851 852 4,100
2002/09/20 910 910 900 900 1,500
2002/09/19 904 904 901 901 1,700
2002/09/18 922 930 902 902 4,000
2002/09/17 955 960 920 920 4,000
2002/09/13 945 955 940 955 11,100
2002/09/12 912 915 904 915 3,400
2002/09/11 940 940 900 900 2,400
2002/09/10 882 930 882 910 3,100
2002/09/09 920 940 890 890 1,700
2002/09/06 890 960 890 960 8,900
2002/09/05 920 920 920 920 1,300
2002/09/04 950 950 880 930 4,500
2002/09/03 990 990 980 980 2,300
2002/09/02 1,040 1,040 970 1,000 9,200
2002/08/30 990 1,000 900 990 14,200
2002/08/29 830 960 820 960 13,700
2002/08/28 940 940 860 860 22,400
2002/08/27 1,000 1,000 910 960 76,100
2002/08/26 801 900 801 900 41,200
2002/08/23 800 815 766 815 51,200
2002/08/22 620 715 620 715 47,400
2002/08/21 610 615 605 615 9,800
2002/08/20 622 630 610 610 6,300
2002/08/19 615 650 615 620 21,300
2002/08/16 620 620 615 620 7,200
2002/08/15 620 620 610 615 3,000
2002/08/14 620 620 605 605 2,000
2002/08/13 625 630 610 625 1,700
2002/08/12 631 640 630 631 5,600
2002/08/09 650 650 640 650 4,300
2002/08/08 700 700 650 660 7,400
2002/08/07 660 675 660 670 3,600
2002/08/06 651 660 643 660 8,500
2002/08/05 700 700 680 681 4,000
2002/08/02 740 740 700 720 5,900
2002/08/01 785 785 730 740 15,200
2002/07/31 761 790 760 785 4,800
2002/07/30 752 780 752 765 4,400
2002/07/29 800 800 750 750 6,000
2002/07/26 840 840 820 820 1,900
2002/07/25 831 850 831 840 3,800
2002/07/24 821 850 810 820 6,100
2002/07/23 850 880 840 860 8,700
2002/07/22 945 945 900 900 3,900
2002/07/19 950 955 945 950 9,900
2002/07/18 990 990 955 955 5,900
2002/07/17 987 988 980 980 4,300
2002/07/16 990 990 985 985 3,900
2002/07/15 1,020 1,030 980 985 11,800
2002/07/12 1,000 1,020 1,000 1,020 5,100
2002/07/11 1,030 1,030 990 1,000 11,300
2002/07/10 1,080 1,100 1,030 1,030 4,100
2002/07/09 1,140 1,140 1,100 1,120 5,700
2002/07/08 1,170 1,180 1,130 1,140 6,000
2002/07/05 1,120 1,150 1,120 1,130 11,300
2002/07/04 1,170 1,170 1,090 1,100 28,200
2002/07/03 1,240 1,240 1,200 1,200 7,500
2002/07/02 1,290 1,290 1,250 1,250 5,400
2002/07/01 1,390 1,390 1,300 1,300 5,000
2002/06/28 1,300 1,400 1,300 1,400 2,200
2002/06/27 1,300 1,300 1,300 1,300 200
2002/06/26 1,290 1,290 1,290 1,290 700
2002/06/25 1,320 1,320 1,250 1,300 1,300
2002/06/24 1,330 1,330 1,310 1,330 1,300
2002/06/21 1,220 1,290 1,220 1,290 7,700
2002/06/20 1,180 1,240 1,160 1,240 1,000
2002/06/19 1,260 1,260 1,180 1,200 4,800
2002/06/18 1,260 1,260 1,200 1,200 8,800
2002/06/17 1,220 1,260 1,180 1,220 15,100
2002/06/14 1,200 1,200 1,150 1,200 13,000
2002/06/13 1,230 1,230 1,190 1,190 2,700
2002/06/12 1,290 1,290 1,240 1,240 3,400
2002/06/11 1,330 1,340 1,280 1,290 5,300
2002/06/10 1,300 1,320 1,300 1,320 3,600
2002/06/07 1,340 1,350 1,300 1,300 8,500
2002/06/06 1,390 1,390 1,300 1,340 5,400
2002/06/05 1,390 1,440 1,390 1,390 1,100
2002/06/04 1,340 1,350 1,340 1,340 2,700
2002/06/03 1,400 1,400 1,330 1,330 3,000
2002/05/31 1,500 1,500 1,400 1,400 4,000
2002/05/30 1,550 1,550 1,550 1,550 100
2002/05/29 1,580 1,580 1,580 1,580 1,100
2002/05/28 1,640 1,640 1,590 1,590 900
2002/05/27 1,650 1,650 1,580 1,580 400
2002/05/24 1,650 1,650 1,580 1,640 700
2002/05/23 1,600 1,600 1,600 1,600 3,500
2002/05/22 1,550 1,580 1,550 1,580 1,000
2002/05/21 1,660 1,660 1,660 1,660 100
2002/05/20 1,510 1,510 1,510 1,510 100
2002/05/16 1,600 1,600 1,600 1,600 1,100
2002/05/15 1,600 1,600 1,600 1,600 1,000
2002/05/14 1,490 1,490 1,490 1,490 5,900
2002/05/10 1,540 1,540 1,540 1,540 500
2002/05/09 1,570 1,570 1,530 1,540 1,800
2002/05/08 1,600 1,600 1,600 1,600 100
2002/05/07 1,600 1,600 1,600 1,600 600
2002/05/02 1,680 1,740 1,600 1,600 1,600
2002/05/01 1,620 1,620 1,620 1,620 500
2002/04/30 1,690 1,690 1,650 1,680 10,200
2002/04/25 1,700 1,700 1,700 1,700 400
2002/04/24 1,700 1,700 1,700 1,700 1,100
2002/04/23 1,700 1,700 1,700 1,700 200
2002/04/22 1,700 1,700 1,680 1,700 1,000
2002/04/19 1,710 1,710 1,700 1,700 4,300
2002/04/18 1,710 1,710 1,700 1,710 800
2002/04/17 1,720 1,720 1,700 1,700 1,300
2002/04/16 1,720 1,720 1,720 1,720 100
2002/04/15 1,750 1,750 1,710 1,710 1,100
2002/04/12 1,790 1,790 1,700 1,700 2,700
2002/04/11 1,780 1,800 1,700 1,800 5,600
2002/04/10 1,820 1,820 1,800 1,800 14,200
2002/04/09 1,790 1,790 1,790 1,790 300
2002/04/08 1,770 1,770 1,750 1,760 900
2002/04/05 1,760 1,790 1,700 1,700 9,300
2002/04/04 1,740 1,750 1,660 1,700 3,600
2002/04/03 1,700 1,710 1,660 1,680 16,700
2002/04/02 1,770 1,790 1,700 1,760 1,000
2002/04/01 1,910 1,910 1,700 1,730 7,100
2002/03/29 2,170 2,200 1,960 1,960 3,200
2002/03/28 2,000 2,050 1,980 2,050 3,000
2002/03/26 2,200 2,200 2,200 2,200 400
2002/03/25 2,200 2,300 2,200 2,300 2,000
2002/03/22 2,270 2,400 2,270 2,400 2,300
2002/03/20 2,250 2,300 2,200 2,270 4,100
2002/03/19 2,300 2,300 2,300 2,300 4,100
2002/03/18 2,200 2,350 2,200 2,300 23,000
2002/03/15 2,350 2,350 2,220 2,220 2,800
2002/03/14 2,300 2,400 2,200 2,400 11,200
2002/03/13 2,600 2,600 2,490 2,490 3,000
2002/03/12 2,550 2,600 2,500 2,600 1,800
2002/03/11 2,650 2,650 2,450 2,450 1,200
2002/03/08 2,700 2,800 2,600 2,600 5,400
2002/03/07 2,370 2,700 2,370 2,700 4,300
2002/03/06 2,120 2,300 2,120 2,300 2,100
2002/03/05 2,000 2,090 2,000 2,090 700
2002/03/04 1,970 2,000 1,970 2,000 300
2002/03/01 1,900 1,970 1,900 1,970 1,000
2002/02/28 1,850 1,900 1,800 1,900 1,200
2002/02/27 1,760 1,760 1,760 1,760 1,100
2002/02/26 1,700 1,750 1,700 1,750 1,300
2002/02/25 1,700 1,710 1,690 1,690 2,200
2002/02/22 1,730 1,730 1,730 1,730 400
2002/02/21 1,690 1,690 1,680 1,690 5,300
2002/02/20 1,700 1,700 1,690 1,690 4,100
2002/02/19 1,710 1,710 1,690 1,690 6,500
2002/02/18 1,710 1,720 1,690 1,720 14,700
2002/02/15 1,730 1,730 1,700 1,700 6,000
2002/02/14 1,720 1,730 1,700 1,700 9,200
2002/02/13 1,700 1,710 1,700 1,710 2,500
2002/02/12 1,730 1,730 1,700 1,700 1,800
2002/02/08 1,700 1,710 1,700 1,710 1,100
2002/02/07 1,700 1,700 1,670 1,670 2,600
2002/02/05 1,750 1,750 1,700 1,700 3,600
2002/02/04 1,700 1,700 1,700 1,700 1,900
2002/02/01 1,700 1,700 1,700 1,700 2,000
2002/01/31 1,690 1,690 1,690 1,690 300
2002/01/30 1,690 1,700 1,680 1,680 9,500
2002/01/29 1,690 1,700 1,680 1,680 5,400
2002/01/28 1,690 1,690 1,690 1,690 300
2002/01/25 1,700 1,700 1,700 1,700 1,000
2002/01/24 1,850 1,850 1,750 1,750 500
2002/01/22 1,840 1,840 1,840 1,840 100
2002/01/18 1,800 1,800 1,750 1,780 800
2002/01/15 1,980 1,980 1,980 1,980 1,700
2002/01/11 1,780 1,780 1,780 1,780 100
2002/01/10 1,750 1,780 1,750 1,780 3,500
2002/01/09 1,690 1,690 1,690 1,690 800
2002/01/04 1,880 1,880 1,710 1,710 700

このページの先頭へ