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 |
---|---|---|---|---|---|
2003/12/29 | 430 | 445 | 430 | 445 | 2,100 |
2003/12/25 | 385 | 410 | 380 | 410 | 20,100 |
2003/12/24 | 420 | 420 | 390 | 410 | 8,900 |
2003/12/22 | 414 | 416 | 400 | 410 | 7,300 |
2003/12/19 | 415 | 435 | 415 | 415 | 2,500 |
2003/12/18 | 416 | 420 | 412 | 412 | 2,300 |
2003/12/17 | 420 | 420 | 416 | 416 | 700 |
2003/12/16 | 449 | 449 | 430 | 435 | 16,200 |
2003/12/15 | 460 | 460 | 449 | 449 | 1,600 |
2003/12/12 | 465 | 465 | 405 | 405 | 5,400 |
2003/12/11 | 440 | 440 | 430 | 430 | 700 |
2003/12/10 | 420 | 420 | 405 | 405 | 400 |
2003/12/09 | 450 | 450 | 450 | 450 | 2,000 |
2003/12/08 | 480 | 480 | 475 | 475 | 800 |
2003/12/05 | 480 | 485 | 480 | 485 | 1,300 |
2003/12/04 | 481 | 486 | 480 | 480 | 3,100 |
2003/12/03 | 481 | 496 | 481 | 496 | 1,100 |
2003/12/02 | 500 | 500 | 500 | 500 | 100 |
2003/12/01 | 500 | 500 | 500 | 500 | 2,600 |
2003/11/27 | 500 | 500 | 500 | 500 | 3,600 |
2003/11/26 | 530 | 530 | 500 | 500 | 1,100 |
2003/11/25 | 463 | 529 | 460 | 529 | 4,200 |
2003/11/21 | 465 | 470 | 453 | 453 | 2,900 |
2003/11/20 | 490 | 492 | 485 | 485 | 800 |
2003/11/18 | 550 | 550 | 511 | 511 | 200 |
2003/11/17 | 550 | 550 | 550 | 550 | 500 |
2003/11/14 | 530 | 550 | 530 | 550 | 1,600 |
2003/11/13 | 556 | 556 | 550 | 550 | 1,200 |
2003/11/12 | 555 | 555 | 550 | 550 | 1,100 |
2003/11/11 | 556 | 556 | 556 | 556 | 300 |
2003/11/06 | 550 | 550 | 550 | 550 | 1,000 |
2003/11/05 | 600 | 600 | 550 | 550 | 2,000 |
2003/11/04 | 580 | 600 | 580 | 580 | 1,100 |
2003/10/30 | 583 | 585 | 583 | 585 | 300 |
2003/10/29 | 590 | 590 | 580 | 580 | 600 |
2003/10/28 | 595 | 595 | 595 | 595 | 100 |
2003/10/27 | 600 | 610 | 600 | 600 | 2,700 |
2003/10/24 | 620 | 620 | 600 | 600 | 700 |
2003/10/23 | 625 | 625 | 615 | 620 | 1,000 |
2003/10/22 | 630 | 650 | 630 | 650 | 1,500 |
2003/10/21 | 700 | 700 | 640 | 640 | 11,500 |
2003/10/20 | 637 | 700 | 637 | 700 | 5,300 |
2003/10/17 | 655 | 660 | 635 | 635 | 16,800 |
2003/10/16 | 630 | 650 | 620 | 650 | 10,600 |
2003/10/15 | 650 | 650 | 630 | 630 | 5,200 |
2003/10/14 | 617 | 617 | 616 | 616 | 500 |
2003/10/10 | 620 | 625 | 615 | 615 | 1,200 |
2003/10/09 | 610 | 610 | 610 | 610 | 2,000 |
2003/10/08 | 600 | 600 | 600 | 600 | 500 |
2003/10/07 | 590 | 600 | 590 | 600 | 1,400 |
2003/10/06 | 570 | 580 | 565 | 580 | 8,500 |
2003/10/03 | 570 | 570 | 550 | 570 | 5,100 |
2003/10/02 | 581 | 581 | 550 | 570 | 3,100 |
2003/10/01 | 580 | 585 | 580 | 580 | 3,900 |
2003/09/29 | 585 | 600 | 580 | 600 | 2,200 |
2003/09/26 | 630 | 635 | 630 | 635 | 300 |
2003/09/25 | 635 | 635 | 630 | 630 | 900 |
2003/09/24 | 649 | 649 | 649 | 649 | 500 |
2003/09/22 | 641 | 649 | 630 | 631 | 1,200 |
2003/09/19 | 650 | 650 | 630 | 630 | 1,400 |
2003/09/18 | 640 | 650 | 620 | 620 | 1,300 |
2003/09/17 | 635 | 635 | 635 | 635 | 200 |
2003/09/16 | 635 | 635 | 635 | 635 | 700 |
2003/09/12 | 650 | 650 | 640 | 640 | 2,400 |
2003/09/11 | 635 | 642 | 635 | 635 | 1,800 |
2003/09/10 | 635 | 635 | 635 | 635 | 100 |
2003/09/09 | 640 | 640 | 635 | 635 | 500 |
2003/09/08 | 650 | 650 | 633 | 633 | 1,100 |
2003/09/05 | 650 | 650 | 640 | 650 | 4,500 |
2003/09/04 | 630 | 630 | 630 | 630 | 300 |
2003/09/03 | 630 | 630 | 630 | 630 | 100 |
2003/09/02 | 621 | 621 | 620 | 620 | 2,000 |
2003/09/01 | 620 | 620 | 620 | 620 | 1,000 |
2003/08/29 | 601 | 650 | 601 | 650 | 2,100 |
2003/08/28 | 601 | 602 | 600 | 600 | 1,300 |
2003/08/27 | 600 | 600 | 590 | 600 | 8,600 |
2003/08/26 | 600 | 601 | 600 | 600 | 3,200 |
2003/08/25 | 600 | 604 | 570 | 604 | 3,100 |
2003/08/22 | 650 | 650 | 630 | 630 | 7,400 |
2003/08/21 | 650 | 660 | 640 | 650 | 17,000 |
2003/08/20 | 650 | 651 | 635 | 650 | 29,700 |
2003/08/19 | 605 | 620 | 605 | 620 | 300 |
2003/08/18 | 645 | 645 | 604 | 604 | 500 |
2003/08/15 | 645 | 645 | 644 | 644 | 1,700 |
2003/08/14 | 602 | 604 | 602 | 602 | 3,300 |
2003/08/06 | 650 | 650 | 650 | 650 | 400 |
2003/08/05 | 631 | 650 | 631 | 650 | 500 |
2003/08/04 | 631 | 631 | 630 | 631 | 3,300 |
2003/08/01 | 630 | 630 | 630 | 630 | 900 |
2003/07/31 | 610 | 648 | 600 | 648 | 1,300 |
2003/07/30 | 610 | 610 | 610 | 610 | 200 |
2003/07/29 | 615 | 615 | 615 | 615 | 1,100 |
2003/07/28 | 621 | 621 | 611 | 615 | 500 |
2003/07/25 | 605 | 621 | 605 | 621 | 400 |
2003/07/24 | 621 | 621 | 620 | 621 | 1,300 |
2003/07/23 | 621 | 621 | 621 | 621 | 100 |
2003/07/18 | 650 | 650 | 650 | 650 | 1,500 |
2003/07/16 | 680 | 680 | 650 | 650 | 2,100 |
2003/07/15 | 680 | 680 | 680 | 680 | 2,500 |
2003/07/14 | 670 | 680 | 670 | 680 | 1,600 |
2003/07/11 | 670 | 670 | 670 | 670 | 300 |
2003/07/10 | 680 | 700 | 670 | 670 | 2,500 |
2003/07/09 | 699 | 699 | 680 | 680 | 400 |
2003/07/08 | 690 | 726 | 690 | 700 | 3,100 |
2003/07/07 | 680 | 680 | 680 | 680 | 1,600 |
2003/07/04 | 690 | 690 | 680 | 680 | 500 |
2003/07/03 | 690 | 690 | 680 | 680 | 600 |
2003/07/02 | 679 | 680 | 679 | 680 | 1,100 |
2003/07/01 | 700 | 700 | 680 | 680 | 3,200 |
2003/06/30 | 700 | 700 | 700 | 700 | 1,300 |
2003/06/27 | 700 | 700 | 700 | 700 | 500 |
2003/06/26 | 700 | 700 | 700 | 700 | 800 |
2003/06/25 | 699 | 700 | 670 | 670 | 2,200 |
2003/06/24 | 730 | 730 | 699 | 699 | 1,400 |
2003/06/23 | 700 | 700 | 700 | 700 | 1,400 |
2003/06/20 | 720 | 720 | 720 | 720 | 300 |
2003/06/19 | 730 | 730 | 730 | 730 | 1,000 |
2003/06/18 | 779 | 779 | 730 | 730 | 2,300 |
2003/06/17 | 810 | 829 | 780 | 780 | 3,300 |
2003/06/16 | 774 | 800 | 754 | 800 | 800 |
2003/06/13 | 785 | 785 | 785 | 785 | 1,400 |
2003/06/12 | 765 | 765 | 765 | 765 | 1,100 |
2003/06/11 | 762 | 785 | 750 | 785 | 3,700 |
2003/06/10 | 770 | 770 | 750 | 750 | 4,100 |
2003/06/09 | 785 | 785 | 785 | 785 | 200 |
2003/06/06 | 800 | 800 | 770 | 770 | 10,100 |
2003/06/05 | 830 | 830 | 740 | 760 | 2,600 |
2003/06/04 | 730 | 830 | 730 | 830 | 1,400 |
2003/06/03 | 830 | 830 | 830 | 830 | 100 |
2003/05/29 | 790 | 840 | 790 | 840 | 1,300 |
2003/05/28 | 880 | 880 | 840 | 840 | 2,700 |
2003/05/27 | 850 | 850 | 850 | 850 | 600 |
2003/05/26 | 850 | 860 | 830 | 830 | 2,000 |
2003/05/23 | 850 | 850 | 830 | 850 | 2,900 |
2003/05/22 | 795 | 800 | 795 | 800 | 600 |
2003/05/21 | 790 | 820 | 790 | 820 | 1,600 |
2003/05/20 | 820 | 820 | 790 | 790 | 1,300 |
2003/05/16 | 800 | 820 | 789 | 820 | 2,300 |
2003/05/15 | 770 | 820 | 730 | 820 | 8,900 |
2003/05/14 | 705 | 720 | 705 | 720 | 5,000 |
2003/05/13 | 660 | 700 | 660 | 700 | 2,300 |
2003/05/12 | 670 | 690 | 670 | 690 | 300 |
2003/05/09 | 650 | 720 | 650 | 670 | 2,000 |
2003/05/08 | 680 | 700 | 680 | 700 | 6,200 |
2003/05/07 | 650 | 670 | 640 | 641 | 3,600 |
2003/05/02 | 680 | 680 | 680 | 680 | 400 |
2003/05/01 | 650 | 670 | 625 | 625 | 600 |
2003/04/30 | 625 | 625 | 625 | 625 | 1,100 |
2003/04/28 | 620 | 620 | 620 | 620 | 10,000 |
2003/04/25 | 600 | 600 | 600 | 600 | 1,500 |
2003/04/24 | 630 | 630 | 600 | 600 | 800 |
2003/04/23 | 605 | 605 | 600 | 600 | 400 |
2003/04/22 | 600 | 600 | 600 | 600 | 300 |
2003/04/21 | 600 | 600 | 600 | 600 | 700 |
2003/04/18 | 600 | 610 | 600 | 610 | 900 |
2003/04/17 | 600 | 605 | 600 | 600 | 700 |
2003/04/16 | 599 | 615 | 599 | 615 | 2,600 |
2003/04/15 | 585 | 600 | 570 | 570 | 6,300 |
2003/04/14 | 513 | 550 | 500 | 550 | 5,400 |
2003/04/11 | 463 | 495 | 463 | 493 | 400 |
2003/04/09 | 459 | 459 | 459 | 459 | 500 |
2003/04/04 | 495 | 495 | 495 | 495 | 500 |
2003/04/03 | 480 | 480 | 455 | 455 | 6,900 |
2003/04/02 | 490 | 490 | 480 | 480 | 2,200 |
2003/04/01 | 492 | 500 | 490 | 490 | 1,500 |
2003/03/28 | 500 | 515 | 500 | 515 | 500 |
2003/03/26 | 486 | 486 | 486 | 486 | 400 |
2003/03/25 | 500 | 500 | 485 | 485 | 800 |
2003/03/24 | 476 | 476 | 476 | 476 | 4,600 |
2003/03/20 | 543 | 543 | 543 | 543 | 200 |
2003/03/19 | 498 | 498 | 498 | 498 | 500 |
2003/03/14 | 565 | 565 | 550 | 550 | 1,700 |
2003/03/13 | 485 | 485 | 485 | 485 | 500 |
2003/03/12 | 500 | 500 | 481 | 481 | 800 |
2003/03/11 | 515 | 515 | 505 | 510 | 600 |
2003/03/07 | 543 | 550 | 530 | 530 | 2,100 |
2003/03/05 | 595 | 595 | 590 | 590 | 700 |
2003/03/04 | 599 | 599 | 599 | 599 | 100 |
2003/03/03 | 551 | 551 | 551 | 551 | 300 |
2003/02/25 | 617 | 617 | 550 | 550 | 500 |
2003/02/24 | 620 | 620 | 620 | 620 | 1,000 |
2003/02/21 | 551 | 590 | 551 | 590 | 700 |
2003/02/20 | 550 | 600 | 550 | 600 | 200 |
2003/02/19 | 620 | 620 | 600 | 600 | 800 |
2003/02/18 | 620 | 620 | 620 | 620 | 200 |
2003/02/17 | 605 | 615 | 600 | 615 | 1,100 |
2003/02/14 | 620 | 620 | 620 | 620 | 1,500 |
2003/02/13 | 591 | 591 | 591 | 591 | 300 |
2003/02/10 | 620 | 620 | 590 | 590 | 500 |
2003/02/07 | 630 | 630 | 620 | 620 | 300 |
2003/02/06 | 610 | 630 | 610 | 620 | 500 |
2003/02/05 | 550 | 600 | 550 | 600 | 500 |
2003/02/04 | 550 | 550 | 550 | 550 | 500 |
2003/01/31 | 590 | 590 | 590 | 590 | 100 |
2003/01/29 | 580 | 585 | 580 | 585 | 600 |
2003/01/27 | 580 | 585 | 580 | 585 | 3,100 |
2003/01/24 | 630 | 630 | 629 | 629 | 900 |
2003/01/23 | 600 | 605 | 580 | 580 | 5,800 |
2003/01/22 | 615 | 630 | 610 | 630 | 1,000 |
2003/01/21 | 620 | 620 | 620 | 620 | 400 |
2003/01/20 | 680 | 680 | 650 | 650 | 1,100 |
2003/01/17 | 710 | 710 | 680 | 680 | 1,900 |
2003/01/16 | 700 | 750 | 700 | 710 | 8,400 |
2003/01/15 | 640 | 670 | 630 | 670 | 5,600 |
2003/01/14 | 600 | 605 | 600 | 600 | 4,300 |
2003/01/10 | 541 | 541 | 530 | 530 | 1,700 |
2003/01/09 | 540 | 540 | 540 | 540 | 600 |
2003/01/08 | 552 | 581 | 551 | 581 | 700 |
2003/01/07 | 600 | 600 | 600 | 600 | 100 |
2003/01/06 | 600 | 600 | 540 | 600 | 1,600 |