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
2004/12/29 719 760 710 730 13,400
2004/12/28 700 720 700 720 9,800
2004/12/27 694 699 690 692 22,700
2004/12/24 690 695 690 695 10,500
2004/12/22 685 690 685 686 7,400
2004/12/21 690 694 685 694 7,500
2004/12/20 690 691 680 691 7,900
2004/12/17 689 690 680 690 4,700
2004/12/16 700 700 689 695 16,100
2004/12/15 692 710 690 698 11,700
2004/12/14 695 695 672 689 11,100
2004/12/13 661 703 661 692 10,800
2004/12/10 650 670 650 656 4,900
2004/12/09 616 640 607 620 22,200
2004/12/08 614 615 600 615 6,800
2004/12/07 622 625 591 591 34,300
2004/12/06 642 644 625 625 7,900
2004/12/03 660 660 640 644 7,100
2004/12/02 670 670 650 650 4,100
2004/12/01 670 672 655 670 6,600
2004/11/30 688 688 675 675 4,300
2004/11/29 686 692 686 688 7,100
2004/11/26 680 690 680 688 5,500
2004/11/25 689 690 660 678 16,800
2004/11/24 720 728 680 690 62,200
2004/11/22 660 705 660 680 28,800
2004/11/19 680 680 680 680 3,000
2004/11/17 695 695 695 695 400
2004/11/16 700 700 700 700 2,800
2004/11/15 700 700 695 695 600
2004/11/12 717 717 701 702 2,200
2004/11/11 720 720 715 717 1,600
2004/11/10 715 715 715 715 2,200
2004/11/09 750 750 713 740 15,300
2004/11/08 699 750 655 740 15,100
2004/11/05 690 700 688 700 2,800
2004/11/02 652 655 651 655 1,400
2004/11/01 650 670 650 651 300
2004/10/28 670 670 670 670 800
2004/10/27 671 671 671 671 700
2004/10/26 675 690 675 680 4,800
2004/10/25 620 650 620 650 3,400
2004/10/22 680 698 680 698 1,800
2004/10/21 690 695 670 680 15,000
2004/10/20 690 690 690 690 8,100
2004/10/19 675 690 675 690 7,000
2004/10/18 645 680 645 680 800
2004/10/15 658 685 658 675 4,900
2004/10/14 670 670 630 630 1,700
2004/10/13 690 690 660 690 3,000
2004/10/12 709 710 670 690 43,000
2004/10/08 670 670 610 659 6,000
2004/10/07 660 660 660 660 500
2004/10/06 660 660 660 660 500
2004/10/05 660 660 659 660 2,900
2004/10/04 656 656 656 656 1,800
2004/10/01 655 656 650 656 2,000
2004/09/30 655 655 655 655 1,000
2004/09/29 625 644 625 644 1,000
2004/09/28 620 620 620 620 200
2004/09/27 630 630 625 625 3,200
2004/09/24 605 645 605 645 1,000
2004/09/22 670 675 670 675 1,300
2004/09/21 675 675 670 670 1,700
2004/09/17 710 710 685 685 400
2004/09/15 690 705 690 690 3,500
2004/09/14 692 692 685 685 2,200
2004/09/13 710 710 690 690 2,600
2004/09/10 690 690 690 690 400
2004/09/09 706 706 706 706 500
2004/09/08 710 710 710 710 1,000
2004/09/07 710 710 705 710 6,200
2004/09/06 690 740 690 739 2,100
2004/09/03 709 709 700 700 500
2004/09/02 695 696 666 696 500
2004/09/01 699 699 655 655 600
2004/08/31 670 670 660 660 4,000
2004/08/30 678 678 678 678 200
2004/08/27 663 693 663 666 1,800
2004/08/26 714 720 705 720 1,600
2004/08/25 709 709 709 709 100
2004/08/24 708 708 708 708 300
2004/08/23 661 720 661 665 400
2004/08/20 689 689 689 689 100
2004/08/18 650 689 650 689 700
2004/08/17 670 680 660 680 3,300
2004/08/13 725 725 725 725 500
2004/08/11 685 724 685 724 1,800
2004/08/10 656 677 656 676 700
2004/08/06 720 720 700 700 400
2004/08/05 700 710 660 710 1,800
2004/08/04 690 690 670 690 1,200
2004/08/03 725 725 700 700 200
2004/08/02 725 725 725 725 1,100
2004/07/30 720 730 700 720 2,600
2004/07/29 700 720 699 720 400
2004/07/28 700 725 700 725 1,600
2004/07/27 700 700 700 700 800
2004/07/26 710 710 700 710 2,400
2004/07/23 724 724 720 720 4,600
2004/07/22 730 730 725 725 700
2004/07/21 735 735 735 735 300
2004/07/20 780 780 760 760 7,900
2004/07/16 750 750 750 750 2,000
2004/07/15 775 775 765 765 600
2004/07/14 750 750 735 735 1,500
2004/07/13 775 775 751 751 800
2004/07/12 750 775 750 775 1,200
2004/07/09 725 750 715 750 2,400
2004/07/08 750 750 700 725 5,900
2004/07/07 742 742 742 742 400
2004/07/06 753 755 750 750 2,500
2004/07/05 800 800 780 780 1,500
2004/07/02 820 820 800 800 2,500
2004/07/01 825 827 820 820 1,100
2004/06/30 820 820 791 791 3,900
2004/06/29 800 800 780 800 1,800
2004/06/28 800 800 790 790 2,100
2004/06/25 740 755 740 755 1,300
2004/06/24 739 740 720 720 2,000
2004/06/23 740 740 719 720 7,400
2004/06/22 740 740 719 721 8,700
2004/06/21 755 755 731 741 4,300
2004/06/18 740 755 724 755 5,900
2004/06/17 800 800 721 721 1,700
2004/06/16 810 820 795 795 1,500
2004/06/15 849 849 810 810 2,000
2004/06/14 840 840 830 840 4,800
2004/06/11 840 840 800 840 4,800
2004/06/10 850 850 850 850 1,000
2004/06/09 850 850 850 850 100
2004/06/08 850 860 850 860 5,500
2004/06/07 822 850 822 850 1,200
2004/06/04 830 830 810 820 1,000
2004/06/03 842 850 842 850 400
2004/06/02 841 841 821 841 800
2004/06/01 850 850 850 850 300
2004/05/31 841 850 840 850 2,200
2004/05/28 860 860 846 846 3,000
2004/05/27 882 882 850 852 6,200
2004/05/26 865 885 865 885 800
2004/05/25 862 862 855 862 10,500
2004/05/24 900 900 860 871 11,800
2004/05/21 875 890 860 890 24,400
2004/05/20 835 835 835 835 100
2004/05/19 825 825 825 825 600
2004/05/18 830 830 800 820 800
2004/05/17 900 910 840 840 4,600
2004/05/14 1,020 1,020 940 940 5,600
2004/05/13 1,000 1,010 980 1,000 2,100
2004/05/12 1,010 1,020 950 1,000 7,200
2004/05/11 1,050 1,050 1,050 1,050 100
2004/05/10 1,040 1,050 1,040 1,050 1,600
2004/05/07 1,130 1,140 1,130 1,140 700
2004/05/06 1,160 1,160 1,120 1,150 1,500
2004/04/30 1,060 1,150 1,060 1,150 2,700
2004/04/28 1,200 1,200 1,170 1,180 9,300
2004/04/27 1,120 1,200 1,120 1,180 9,700
2004/04/26 1,210 1,210 1,210 1,210 200
2004/04/23 1,230 1,230 1,180 1,210 5,900
2004/04/22 1,200 1,200 1,200 1,200 1,900
2004/04/21 1,220 1,230 1,200 1,220 14,700
2004/04/20 1,180 1,270 1,180 1,200 19,600
2004/04/19 1,110 1,200 1,110 1,160 5,200
2004/04/16 1,180 1,200 1,100 1,100 2,900
2004/04/15 1,250 1,250 1,150 1,190 3,800
2004/04/14 1,290 1,290 1,230 1,270 4,600
2004/04/13 1,290 1,300 1,200 1,290 4,600
2004/04/12 1,310 1,320 1,280 1,300 10,100
2004/04/09 1,310 1,310 1,250 1,270 5,800
2004/04/08 1,300 1,380 1,300 1,350 45,000
2004/04/07 1,150 1,350 1,150 1,320 68,500
2004/04/06 1,170 1,170 1,060 1,150 8,600
2004/04/05 1,240 1,240 1,080 1,170 4,200
2004/04/02 1,260 1,270 1,200 1,240 8,100
2004/04/01 1,270 1,300 1,240 1,270 15,400
2004/03/31 1,250 1,320 1,250 1,250 9,300
2004/03/30 1,200 1,260 1,200 1,250 6,400
2004/03/29 1,200 1,200 1,140 1,200 48,000
2004/03/26 1,160 1,180 1,140 1,180 2,000
2004/03/25 1,110 1,120 1,100 1,120 5,300
2004/03/24 1,080 1,190 1,080 1,100 54,100
2004/03/23 1,090 1,100 1,050 1,050 32,000
2004/03/22 1,040 1,100 1,040 1,100 52,700
2004/03/19 1,100 1,100 1,070 1,080 19,500
2004/03/18 1,150 1,150 1,100 1,100 16,000
2004/03/17 1,140 1,140 1,060 1,140 26,100
2004/03/16 1,150 1,160 1,130 1,140 27,100
2004/03/15 1,050 1,170 1,040 1,160 132,800
2004/03/12 1,020 1,050 1,010 1,030 54,800
2004/03/11 970 1,050 950 1,030 40,800
2004/03/10 910 970 900 970 5,300
2004/03/09 872 920 872 910 22,400
2004/03/08 900 900 840 870 7,200
2004/03/05 780 870 779 870 41,800
2004/03/04 710 770 701 770 14,600
2004/03/03 649 670 649 670 11,100
2004/03/02 649 650 635 650 6,500
2004/03/01 645 645 635 635 200
2004/02/27 650 650 650 650 1,100
2004/02/26 660 660 660 660 500
2004/02/25 650 650 650 650 1,100
2004/02/24 670 680 670 670 1,300
2004/02/23 630 631 630 631 3,600
2004/02/20 655 655 630 630 2,700
2004/02/19 664 670 655 655 13,300
2004/02/18 624 655 620 655 71,500
2004/02/17 620 625 615 625 5,400
2004/02/16 620 620 615 620 3,400
2004/02/13 621 625 605 605 1,300
2004/02/12 611 611 611 611 200
2004/02/10 610 620 610 620 2,000
2004/02/09 640 640 630 630 600
2004/02/06 690 690 680 680 1,000
2004/02/05 690 690 690 690 1,800
2004/02/04 695 695 690 690 1,500
2004/02/03 719 719 700 715 3,000
2004/02/02 690 700 690 700 4,300
2004/01/30 680 690 680 680 5,400
2004/01/29 650 685 650 680 47,200
2004/01/28 650 655 649 650 35,000
2004/01/27 650 655 640 650 33,900
2004/01/26 650 650 640 650 7,000
2004/01/23 650 655 640 650 22,300
2004/01/22 640 660 640 660 4,100
2004/01/21 630 637 630 637 2,600
2004/01/20 630 630 600 630 5,400
2004/01/19 620 620 600 620 4,400
2004/01/16 595 620 593 620 4,200
2004/01/15 548 610 548 605 14,200
2004/01/14 528 528 528 528 900
2004/01/13 499 501 499 501 3,300
2004/01/09 485 485 485 485 300
2004/01/08 490 490 480 482 1,900
2004/01/07 499 499 490 490 1,000
2004/01/06 492 500 492 499 1,700
2004/01/05 490 490 490 490 600

このページの先頭へ