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 |
---|---|---|---|---|---|
2006/12/29 | 594 | 594 | 594 | 594 | 5,300 |
2006/12/28 | 593 | 593 | 590 | 593 | 9,100 |
2006/12/27 | 590 | 593 | 570 | 593 | 10,600 |
2006/12/26 | 586 | 591 | 564 | 591 | 1,900 |
2006/12/25 | 600 | 600 | 560 | 591 | 8,700 |
2006/12/22 | 585 | 585 | 575 | 585 | 4,500 |
2006/12/21 | 585 | 585 | 580 | 585 | 1,100 |
2006/12/20 | 585 | 585 | 571 | 585 | 1,600 |
2006/12/19 | 590 | 590 | 585 | 585 | 400 |
2006/12/18 | 590 | 590 | 577 | 590 | 3,200 |
2006/12/15 | 600 | 600 | 583 | 600 | 4,900 |
2006/12/14 | 608 | 608 | 601 | 605 | 1,900 |
2006/12/13 | 640 | 640 | 608 | 608 | 3,300 |
2006/12/12 | 616 | 620 | 615 | 620 | 1,100 |
2006/12/11 | 612 | 615 | 612 | 615 | 400 |
2006/12/08 | 607 | 610 | 607 | 610 | 800 |
2006/12/07 | 600 | 607 | 600 | 607 | 1,000 |
2006/12/06 | 610 | 610 | 600 | 600 | 2,400 |
2006/12/05 | 610 | 610 | 605 | 610 | 1,200 |
2006/12/04 | 600 | 609 | 600 | 609 | 1,400 |
2006/12/01 | 598 | 600 | 596 | 600 | 1,300 |
2006/11/30 | 590 | 596 | 589 | 596 | 2,300 |
2006/11/29 | 580 | 583 | 571 | 583 | 1,800 |
2006/11/28 | 570 | 581 | 566 | 580 | 2,300 |
2006/11/27 | 566 | 574 | 555 | 574 | 3,500 |
2006/11/24 | 570 | 570 | 565 | 565 | 500 |
2006/11/22 | 562 | 570 | 560 | 560 | 1,100 |
2006/11/21 | 565 | 570 | 562 | 562 | 3,900 |
2006/11/20 | 586 | 586 | 554 | 565 | 5,700 |
2006/11/17 | 570 | 572 | 556 | 566 | 1,800 |
2006/11/16 | 561 | 579 | 561 | 561 | 3,000 |
2006/11/15 | 562 | 584 | 562 | 565 | 4,600 |
2006/11/14 | 619 | 619 | 582 | 582 | 6,100 |
2006/11/13 | 553 | 620 | 553 | 600 | 36,600 |
2006/11/10 | 550 | 550 | 550 | 550 | 1,800 |
2006/11/09 | 554 | 554 | 543 | 546 | 600 |
2006/11/08 | 551 | 552 | 545 | 545 | 3,800 |
2006/11/07 | 548 | 558 | 547 | 548 | 6,400 |
2006/11/06 | 567 | 567 | 564 | 565 | 2,100 |
2006/11/02 | 566 | 566 | 556 | 562 | 1,300 |
2006/11/01 | 558 | 573 | 558 | 560 | 3,300 |
2006/10/31 | 555 | 555 | 555 | 555 | 500 |
2006/10/30 | 560 | 580 | 546 | 555 | 7,200 |
2006/10/27 | 550 | 565 | 549 | 559 | 8,000 |
2006/10/26 | 580 | 580 | 552 | 559 | 6,200 |
2006/10/25 | 574 | 580 | 574 | 576 | 7,900 |
2006/10/24 | 591 | 591 | 540 | 552 | 12,900 |
2006/10/23 | 599 | 599 | 582 | 590 | 4,700 |
2006/10/20 | 608 | 608 | 600 | 600 | 900 |
2006/10/19 | 605 | 608 | 594 | 608 | 2,100 |
2006/10/18 | 601 | 601 | 590 | 600 | 5,200 |
2006/10/17 | 608 | 608 | 599 | 599 | 2,000 |
2006/10/16 | 623 | 623 | 600 | 618 | 3,000 |
2006/10/13 | 623 | 623 | 623 | 623 | 400 |
2006/10/12 | 624 | 624 | 623 | 623 | 300 |
2006/10/11 | 633 | 633 | 623 | 623 | 900 |
2006/10/10 | 632 | 650 | 630 | 650 | 1,500 |
2006/10/06 | 632 | 632 | 632 | 632 | 100 |
2006/10/05 | 650 | 650 | 650 | 650 | 300 |
2006/10/04 | 645 | 645 | 640 | 640 | 1,800 |
2006/10/03 | 645 | 645 | 645 | 645 | 1,100 |
2006/10/02 | 640 | 648 | 640 | 648 | 600 |
2006/09/28 | 639 | 640 | 639 | 640 | 200 |
2006/09/27 | 629 | 638 | 623 | 638 | 2,400 |
2006/09/26 | 649 | 649 | 639 | 639 | 700 |
2006/09/25 | 670 | 670 | 662 | 662 | 400 |
2006/09/22 | 670 | 670 | 670 | 670 | 1,500 |
2006/09/21 | 669 | 670 | 660 | 660 | 1,500 |
2006/09/20 | 662 | 680 | 658 | 678 | 1,300 |
2006/09/19 | 670 | 670 | 660 | 668 | 2,100 |
2006/09/15 | 676 | 676 | 661 | 670 | 3,700 |
2006/09/14 | 685 | 685 | 665 | 666 | 500 |
2006/09/13 | 685 | 685 | 660 | 684 | 3,800 |
2006/09/12 | 685 | 685 | 681 | 681 | 500 |
2006/09/11 | 687 | 687 | 685 | 685 | 300 |
2006/09/08 | 686 | 686 | 685 | 685 | 600 |
2006/09/07 | 686 | 690 | 686 | 690 | 900 |
2006/09/06 | 689 | 689 | 686 | 686 | 1,000 |
2006/09/05 | 690 | 690 | 680 | 686 | 2,800 |
2006/09/04 | 693 | 695 | 683 | 695 | 1,000 |
2006/09/01 | 700 | 700 | 693 | 693 | 2,300 |
2006/08/31 | 700 | 700 | 700 | 700 | 900 |
2006/08/30 | 699 | 700 | 695 | 700 | 900 |
2006/08/29 | 690 | 695 | 686 | 695 | 800 |
2006/08/28 | 690 | 691 | 689 | 690 | 700 |
2006/08/25 | 692 | 692 | 689 | 689 | 1,000 |
2006/08/24 | 700 | 703 | 692 | 692 | 3,000 |
2006/08/23 | 698 | 700 | 694 | 698 | 1,000 |
2006/08/22 | 699 | 699 | 699 | 699 | 200 |
2006/08/21 | 699 | 700 | 692 | 700 | 900 |
2006/08/18 | 693 | 700 | 691 | 700 | 900 |
2006/08/17 | 685 | 686 | 685 | 685 | 1,500 |
2006/08/16 | 695 | 695 | 686 | 687 | 8,000 |
2006/08/15 | 695 | 700 | 675 | 700 | 10,100 |
2006/08/14 | 700 | 700 | 685 | 695 | 800 |
2006/08/11 | 699 | 699 | 699 | 699 | 600 |
2006/08/10 | 689 | 700 | 686 | 699 | 1,200 |
2006/08/09 | 695 | 700 | 689 | 700 | 1,700 |
2006/08/07 | 700 | 700 | 700 | 700 | 1,000 |
2006/08/04 | 695 | 710 | 695 | 700 | 2,700 |
2006/08/03 | 700 | 710 | 697 | 705 | 4,100 |
2006/08/02 | 715 | 715 | 701 | 710 | 2,200 |
2006/08/01 | 715 | 715 | 714 | 714 | 200 |
2006/07/31 | 720 | 720 | 685 | 705 | 3,300 |
2006/07/28 | 710 | 714 | 685 | 714 | 2,600 |
2006/07/27 | 685 | 714 | 685 | 714 | 500 |
2006/07/25 | 715 | 720 | 715 | 715 | 5,800 |
2006/07/24 | 700 | 715 | 700 | 715 | 1,500 |
2006/07/21 | 707 | 708 | 663 | 708 | 11,000 |
2006/07/20 | 718 | 720 | 705 | 705 | 2,100 |
2006/07/19 | 719 | 720 | 704 | 719 | 3,500 |
2006/07/18 | 720 | 725 | 705 | 720 | 4,800 |
2006/07/14 | 706 | 721 | 706 | 721 | 500 |
2006/07/13 | 722 | 723 | 720 | 723 | 4,500 |
2006/07/12 | 722 | 722 | 722 | 722 | 200 |
2006/07/11 | 720 | 723 | 710 | 723 | 4,300 |
2006/07/10 | 720 | 720 | 720 | 720 | 3,000 |
2006/07/07 | 718 | 720 | 718 | 720 | 7,100 |
2006/07/06 | 715 | 720 | 715 | 720 | 2,700 |
2006/07/05 | 700 | 720 | 700 | 717 | 2,300 |
2006/07/04 | 719 | 720 | 705 | 720 | 2,300 |
2006/07/03 | 700 | 720 | 700 | 720 | 2,100 |
2006/06/30 | 701 | 702 | 701 | 701 | 400 |
2006/06/29 | 703 | 703 | 701 | 701 | 500 |
2006/06/28 | 702 | 712 | 702 | 702 | 1,500 |
2006/06/27 | 710 | 715 | 701 | 703 | 1,300 |
2006/06/26 | 725 | 725 | 701 | 723 | 3,800 |
2006/06/23 | 715 | 719 | 703 | 703 | 1,100 |
2006/06/22 | 703 | 703 | 703 | 703 | 200 |
2006/06/21 | 700 | 700 | 700 | 700 | 600 |
2006/06/20 | 710 | 710 | 700 | 700 | 700 |
2006/06/19 | 705 | 712 | 705 | 712 | 1,200 |
2006/06/16 | 700 | 720 | 700 | 715 | 1,100 |
2006/06/15 | 695 | 700 | 670 | 700 | 2,800 |
2006/06/14 | 690 | 690 | 690 | 690 | 800 |
2006/06/13 | 689 | 689 | 688 | 688 | 600 |
2006/06/12 | 670 | 690 | 665 | 690 | 2,000 |
2006/06/09 | 673 | 675 | 670 | 670 | 2,800 |
2006/06/08 | 695 | 695 | 673 | 673 | 8,400 |
2006/06/07 | 696 | 696 | 696 | 696 | 900 |
2006/06/06 | 695 | 695 | 695 | 695 | 1,400 |
2006/06/05 | 695 | 700 | 690 | 695 | 2,600 |
2006/06/02 | 695 | 695 | 690 | 695 | 700 |
2006/06/01 | 690 | 705 | 690 | 705 | 600 |
2006/05/31 | 695 | 695 | 680 | 680 | 2,500 |
2006/05/30 | 700 | 700 | 700 | 700 | 1,600 |
2006/05/29 | 697 | 705 | 685 | 705 | 3,400 |
2006/05/26 | 695 | 704 | 694 | 694 | 600 |
2006/05/25 | 701 | 705 | 700 | 700 | 1,000 |
2006/05/24 | 705 | 705 | 700 | 700 | 1,100 |
2006/05/23 | 730 | 730 | 706 | 706 | 2,000 |
2006/05/22 | 747 | 747 | 717 | 720 | 1,900 |
2006/05/19 | 712 | 715 | 703 | 715 | 1,500 |
2006/05/18 | 715 | 715 | 702 | 702 | 1,200 |
2006/05/17 | 709 | 738 | 707 | 718 | 2,900 |
2006/05/16 | 732 | 750 | 720 | 739 | 1,600 |
2006/05/15 | 736 | 736 | 730 | 730 | 2,400 |
2006/05/12 | 730 | 735 | 730 | 735 | 1,400 |
2006/05/11 | 723 | 745 | 723 | 737 | 6,700 |
2006/05/10 | 780 | 780 | 763 | 763 | 1,800 |
2006/05/09 | 780 | 780 | 770 | 770 | 800 |
2006/05/08 | 761 | 780 | 761 | 780 | 1,000 |
2006/05/02 | 771 | 771 | 761 | 761 | 600 |
2006/04/28 | 785 | 785 | 771 | 771 | 400 |
2006/04/27 | 790 | 790 | 790 | 790 | 700 |
2006/04/26 | 790 | 795 | 790 | 794 | 800 |
2006/04/25 | 759 | 770 | 754 | 770 | 400 |
2006/04/24 | 778 | 778 | 755 | 755 | 4,700 |
2006/04/21 | 777 | 777 | 776 | 777 | 500 |
2006/04/20 | 796 | 799 | 780 | 799 | 2,000 |
2006/04/19 | 784 | 802 | 784 | 786 | 2,700 |
2006/04/18 | 800 | 800 | 766 | 780 | 2,300 |
2006/04/17 | 825 | 825 | 806 | 806 | 5,600 |
2006/04/14 | 822 | 827 | 810 | 825 | 4,300 |
2006/04/13 | 828 | 828 | 810 | 824 | 3,400 |
2006/04/12 | 829 | 830 | 801 | 819 | 2,200 |
2006/04/11 | 835 | 845 | 822 | 830 | 15,000 |
2006/04/10 | 811 | 850 | 811 | 845 | 45,700 |
2006/04/07 | 808 | 808 | 799 | 802 | 1,500 |
2006/04/06 | 786 | 798 | 786 | 798 | 400 |
2006/04/05 | 800 | 800 | 774 | 785 | 2,600 |
2006/04/04 | 801 | 801 | 800 | 801 | 1,200 |
2006/04/03 | 802 | 805 | 770 | 800 | 10,200 |
2006/03/31 | 795 | 805 | 795 | 800 | 5,400 |
2006/03/30 | 802 | 802 | 792 | 797 | 1,600 |
2006/03/29 | 780 | 804 | 773 | 804 | 5,000 |
2006/03/28 | 750 | 805 | 750 | 800 | 4,900 |
2006/03/27 | 798 | 804 | 795 | 796 | 2,400 |
2006/03/24 | 770 | 800 | 760 | 799 | 9,300 |
2006/03/23 | 804 | 817 | 790 | 790 | 6,800 |
2006/03/22 | 806 | 820 | 804 | 804 | 3,600 |
2006/03/20 | 820 | 825 | 804 | 804 | 8,400 |
2006/03/17 | 815 | 821 | 812 | 813 | 4,800 |
2006/03/16 | 815 | 818 | 810 | 810 | 6,200 |
2006/03/15 | 800 | 810 | 800 | 810 | 3,700 |
2006/03/14 | 815 | 815 | 810 | 810 | 900 |
2006/03/13 | 811 | 817 | 810 | 817 | 6,800 |
2006/03/10 | 812 | 820 | 810 | 810 | 6,600 |
2006/03/09 | 815 | 815 | 813 | 813 | 800 |
2006/03/08 | 810 | 815 | 803 | 815 | 5,600 |
2006/03/07 | 801 | 811 | 801 | 810 | 2,600 |
2006/03/06 | 820 | 822 | 801 | 801 | 10,600 |
2006/03/03 | 800 | 800 | 770 | 800 | 2,000 |
2006/03/02 | 780 | 802 | 775 | 800 | 8,100 |
2006/03/01 | 748 | 750 | 745 | 750 | 300 |
2006/02/28 | 754 | 754 | 730 | 730 | 800 |
2006/02/27 | 751 | 760 | 750 | 760 | 1,400 |
2006/02/24 | 746 | 746 | 745 | 745 | 400 |
2006/02/23 | 720 | 720 | 720 | 720 | 300 |
2006/02/22 | 720 | 720 | 720 | 720 | 1,000 |
2006/02/21 | 699 | 699 | 680 | 694 | 2,100 |
2006/02/20 | 685 | 700 | 685 | 700 | 3,900 |
2006/02/17 | 778 | 778 | 725 | 725 | 4,300 |
2006/02/16 | 766 | 779 | 755 | 775 | 1,200 |
2006/02/15 | 750 | 762 | 750 | 762 | 2,000 |
2006/02/14 | 798 | 798 | 760 | 760 | 3,100 |
2006/02/13 | 800 | 800 | 786 | 800 | 2,700 |
2006/02/10 | 817 | 817 | 785 | 799 | 2,300 |
2006/02/09 | 830 | 830 | 780 | 818 | 3,100 |
2006/02/08 | 829 | 829 | 820 | 820 | 1,700 |
2006/02/07 | 840 | 840 | 820 | 829 | 14,300 |
2006/02/06 | 835 | 835 | 825 | 825 | 1,100 |
2006/02/03 | 825 | 840 | 825 | 840 | 2,300 |
2006/02/02 | 859 | 859 | 835 | 840 | 4,800 |
2006/02/01 | 830 | 850 | 820 | 850 | 13,200 |
2006/01/31 | 820 | 830 | 811 | 828 | 5,100 |
2006/01/30 | 829 | 829 | 811 | 820 | 3,600 |
2006/01/27 | 821 | 830 | 801 | 810 | 4,800 |
2006/01/26 | 805 | 820 | 802 | 820 | 5,000 |
2006/01/25 | 796 | 803 | 796 | 803 | 1,600 |
2006/01/24 | 780 | 800 | 780 | 800 | 1,400 |
2006/01/23 | 812 | 812 | 795 | 810 | 1,900 |
2006/01/20 | 840 | 840 | 802 | 802 | 7,500 |
2006/01/19 | 779 | 800 | 770 | 800 | 6,000 |
2006/01/18 | 827 | 827 | 760 | 795 | 13,900 |
2006/01/17 | 840 | 850 | 830 | 830 | 14,400 |
2006/01/16 | 826 | 839 | 826 | 839 | 6,800 |
2006/01/13 | 830 | 830 | 822 | 825 | 4,100 |
2006/01/12 | 820 | 824 | 814 | 824 | 12,500 |
2006/01/11 | 815 | 820 | 812 | 820 | 21,600 |
2006/01/10 | 778 | 810 | 778 | 810 | 25,000 |
2006/01/06 | 761 | 775 | 760 | 775 | 10,800 |
2006/01/05 | 750 | 770 | 750 | 760 | 20,700 |
2006/01/04 | 750 | 750 | 740 | 748 | 3,700 |