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 |
---|---|---|---|---|---|
2008/12/29 | 550 | 550 | 550 | 550 | 2,800 |
2008/12/26 | 463 | 481 | 463 | 481 | 1,600 |
2008/12/25 | 400 | 403 | 400 | 403 | 1,600 |
2008/12/24 | 541 | 541 | 454 | 455 | 3,400 |
2008/12/22 | 581 | 581 | 455 | 456 | 3,200 |
2008/12/19 | 490 | 496 | 490 | 496 | 3,600 |
2008/12/18 | 550 | 550 | 530 | 530 | 3,000 |
2008/12/17 | 597 | 597 | 585 | 586 | 1,600 |
2008/12/16 | 598 | 598 | 597 | 597 | 1,700 |
2008/12/15 | 597 | 597 | 597 | 597 | 400 |
2008/12/12 | 624 | 624 | 614 | 614 | 1,500 |
2008/12/11 | 625 | 625 | 625 | 625 | 1,400 |
2008/12/10 | 625 | 625 | 625 | 625 | 1,500 |
2008/12/09 | 625 | 625 | 625 | 625 | 900 |
2008/12/08 | 625 | 625 | 624 | 625 | 1,500 |
2008/12/05 | 625 | 625 | 624 | 625 | 2,600 |
2008/12/04 | 628 | 628 | 627 | 628 | 2,500 |
2008/12/03 | 628 | 628 | 628 | 628 | 2,500 |
2008/12/02 | 629 | 629 | 627 | 629 | 2,600 |
2008/12/01 | 569 | 630 | 569 | 630 | 4,000 |
2008/11/28 | 628 | 628 | 628 | 628 | 3,600 |
2008/11/27 | 627 | 627 | 627 | 627 | 2,600 |
2008/11/26 | 627 | 627 | 620 | 627 | 2,300 |
2008/11/25 | 628 | 628 | 627 | 627 | 2,600 |
2008/11/21 | 628 | 628 | 627 | 628 | 2,800 |
2008/11/20 | 629 | 629 | 629 | 629 | 2,300 |
2008/11/19 | 631 | 631 | 629 | 630 | 2,300 |
2008/11/18 | 633 | 633 | 613 | 632 | 2,600 |
2008/11/17 | 608 | 640 | 608 | 635 | 3,100 |
2008/11/14 | 629 | 629 | 610 | 610 | 1,300 |
2008/11/13 | 648 | 648 | 617 | 630 | 1,400 |
2008/11/12 | 650 | 650 | 648 | 648 | 1,200 |
2008/11/11 | 650 | 650 | 650 | 650 | 1,000 |
2008/11/10 | 670 | 698 | 650 | 650 | 1,500 |
2008/11/07 | 650 | 675 | 650 | 650 | 4,300 |
2008/11/06 | 650 | 650 | 630 | 650 | 3,800 |
2008/11/05 | 649 | 650 | 645 | 650 | 4,100 |
2008/11/04 | 680 | 680 | 595 | 645 | 4,500 |
2008/10/31 | 589 | 695 | 589 | 695 | 4,000 |
2008/10/30 | 500 | 600 | 500 | 600 | 4,900 |
2008/10/29 | 496 | 500 | 496 | 500 | 1,600 |
2008/10/28 | 492 | 496 | 485 | 496 | 4,000 |
2008/10/27 | 454 | 487 | 449 | 487 | 500 |
2008/10/24 | 441 | 474 | 441 | 474 | 1,500 |
2008/10/23 | 380 | 416 | 380 | 416 | 300 |
2008/10/22 | 400 | 430 | 381 | 430 | 1,600 |
2008/10/21 | 410 | 420 | 405 | 405 | 2,800 |
2008/10/20 | 415 | 415 | 415 | 415 | 400 |
2008/10/17 | 395 | 404 | 395 | 400 | 1,500 |
2008/10/16 | 373 | 385 | 365 | 385 | 1,400 |
2008/10/15 | 381 | 405 | 380 | 404 | 3,200 |
2008/10/14 | 331 | 375 | 331 | 374 | 4,900 |
2008/10/10 | 296 | 313 | 288 | 288 | 14,300 |
2008/10/09 | 361 | 375 | 361 | 361 | 18,700 |
2008/10/08 | 441 | 441 | 441 | 441 | 2,900 |
2008/10/07 | 550 | 580 | 541 | 541 | 1,100 |
2008/10/06 | 595 | 655 | 575 | 639 | 4,200 |
2008/10/01 | 664 | 679 | 664 | 679 | 200 |
2008/09/29 | 684 | 684 | 684 | 684 | 1,700 |
2008/09/26 | 655 | 683 | 655 | 683 | 500 |
2008/09/25 | 685 | 685 | 685 | 685 | 100 |
2008/09/24 | 700 | 700 | 670 | 670 | 1,900 |
2008/09/22 | 694 | 694 | 694 | 694 | 100 |
2008/09/19 | 680 | 689 | 660 | 689 | 1,500 |
2008/09/18 | 686 | 686 | 680 | 680 | 1,000 |
2008/09/17 | 680 | 688 | 675 | 688 | 1,700 |
2008/09/16 | 688 | 688 | 688 | 688 | 1,000 |
2008/09/12 | 694 | 700 | 694 | 699 | 1,400 |
2008/09/11 | 689 | 694 | 679 | 694 | 1,400 |
2008/09/10 | 689 | 689 | 689 | 689 | 1,000 |
2008/09/09 | 694 | 694 | 675 | 694 | 1,100 |
2008/09/08 | 629 | 695 | 629 | 695 | 2,300 |
2008/09/05 | 611 | 670 | 611 | 669 | 2,000 |
2008/09/04 | 698 | 698 | 670 | 681 | 1,300 |
2008/09/03 | 699 | 699 | 699 | 699 | 900 |
2008/09/02 | 700 | 700 | 700 | 700 | 900 |
2008/09/01 | 700 | 700 | 700 | 700 | 900 |
2008/08/29 | 698 | 705 | 689 | 705 | 2,100 |
2008/08/28 | 709 | 709 | 668 | 668 | 3,100 |
2008/08/27 | 704 | 704 | 703 | 704 | 1,000 |
2008/08/26 | 701 | 705 | 690 | 704 | 3,100 |
2008/08/25 | 718 | 718 | 695 | 695 | 200 |
2008/08/22 | 720 | 724 | 712 | 712 | 5,700 |
2008/08/21 | 680 | 725 | 680 | 720 | 5,900 |
2008/08/20 | 700 | 700 | 700 | 700 | 400 |
2008/08/19 | 690 | 700 | 690 | 700 | 1,600 |
2008/08/18 | 690 | 694 | 676 | 694 | 1,000 |
2008/08/15 | 674 | 676 | 674 | 676 | 2,000 |
2008/08/14 | 669 | 669 | 669 | 669 | 600 |
2008/08/13 | 693 | 693 | 650 | 679 | 1,500 |
2008/08/12 | 610 | 698 | 610 | 698 | 6,700 |
2008/08/11 | 711 | 711 | 690 | 710 | 500 |
2008/08/07 | 695 | 713 | 695 | 713 | 600 |
2008/08/06 | 694 | 715 | 694 | 714 | 2,100 |
2008/08/04 | 714 | 714 | 700 | 714 | 1,500 |
2008/08/01 | 714 | 715 | 714 | 715 | 800 |
2008/07/31 | 715 | 715 | 704 | 714 | 1,400 |
2008/07/30 | 715 | 715 | 700 | 715 | 800 |
2008/07/29 | 700 | 719 | 700 | 718 | 1,200 |
2008/07/28 | 723 | 723 | 700 | 700 | 7,000 |
2008/07/25 | 705 | 705 | 700 | 703 | 1,600 |
2008/07/24 | 710 | 710 | 705 | 705 | 2,600 |
2008/07/23 | 705 | 705 | 705 | 705 | 1,100 |
2008/07/22 | 707 | 707 | 707 | 707 | 1,600 |
2008/07/18 | 705 | 707 | 705 | 707 | 900 |
2008/07/17 | 686 | 705 | 686 | 705 | 500 |
2008/07/16 | 710 | 710 | 706 | 706 | 900 |
2008/07/15 | 700 | 704 | 691 | 704 | 1,000 |
2008/07/14 | 695 | 695 | 680 | 690 | 900 |
2008/07/11 | 698 | 698 | 695 | 695 | 200 |
2008/07/09 | 700 | 708 | 698 | 707 | 1,400 |
2008/07/08 | 714 | 714 | 700 | 710 | 1,900 |
2008/07/07 | 714 | 738 | 709 | 715 | 12,700 |
2008/07/04 | 708 | 709 | 685 | 709 | 1,200 |
2008/07/03 | 708 | 708 | 703 | 708 | 900 |
2008/06/27 | 709 | 710 | 700 | 710 | 2,100 |
2008/06/26 | 714 | 717 | 714 | 717 | 1,200 |
2008/06/25 | 709 | 709 | 709 | 709 | 200 |
2008/06/24 | 710 | 710 | 710 | 710 | 700 |
2008/06/23 | 709 | 710 | 709 | 710 | 900 |
2008/06/20 | 709 | 714 | 686 | 710 | 1,500 |
2008/06/19 | 709 | 709 | 709 | 709 | 1,000 |
2008/06/18 | 710 | 710 | 709 | 710 | 1,000 |
2008/06/17 | 713 | 715 | 710 | 710 | 1,200 |
2008/06/16 | 714 | 714 | 705 | 713 | 1,200 |
2008/06/13 | 704 | 714 | 704 | 714 | 1,700 |
2008/06/12 | 715 | 715 | 714 | 714 | 14,000 |
2008/06/11 | 718 | 718 | 711 | 715 | 1,500 |
2008/06/10 | 713 | 715 | 690 | 710 | 1,800 |
2008/06/09 | 702 | 714 | 702 | 714 | 1,500 |
2008/06/06 | 714 | 714 | 710 | 710 | 1,000 |
2008/06/05 | 714 | 715 | 701 | 715 | 1,300 |
2008/06/04 | 714 | 715 | 713 | 715 | 1,100 |
2008/06/03 | 700 | 715 | 700 | 715 | 1,400 |
2008/06/02 | 700 | 720 | 700 | 700 | 1,300 |
2008/05/30 | 697 | 709 | 697 | 700 | 2,000 |
2008/05/29 | 697 | 697 | 697 | 697 | 1,000 |
2008/05/28 | 699 | 699 | 698 | 698 | 1,000 |
2008/05/27 | 693 | 700 | 693 | 700 | 1,100 |
2008/05/26 | 687 | 693 | 672 | 693 | 3,100 |
2008/05/23 | 677 | 687 | 677 | 687 | 1,700 |
2008/05/22 | 671 | 693 | 671 | 693 | 2,200 |
2008/05/21 | 660 | 700 | 660 | 695 | 2,700 |
2008/05/20 | 689 | 689 | 661 | 661 | 4,700 |
2008/05/19 | 704 | 704 | 680 | 689 | 3,200 |
2008/05/16 | 720 | 750 | 690 | 715 | 6,800 |
2008/05/15 | 710 | 718 | 707 | 718 | 2,000 |
2008/05/14 | 705 | 707 | 704 | 707 | 1,900 |
2008/05/13 | 698 | 698 | 670 | 695 | 2,200 |
2008/05/12 | 698 | 698 | 660 | 697 | 4,400 |
2008/05/09 | 730 | 730 | 730 | 730 | 500 |
2008/05/08 | 730 | 730 | 730 | 730 | 300 |
2008/05/02 | 725 | 728 | 725 | 728 | 200 |
2008/05/01 | 715 | 725 | 715 | 725 | 700 |
2008/04/30 | 724 | 724 | 710 | 720 | 13,700 |
2008/04/28 | 712 | 725 | 710 | 725 | 13,500 |
2008/04/25 | 699 | 715 | 699 | 715 | 200 |
2008/04/24 | 719 | 719 | 709 | 709 | 500 |
2008/04/23 | 715 | 715 | 690 | 710 | 1,000 |
2008/04/22 | 710 | 710 | 710 | 710 | 200 |
2008/04/21 | 710 | 720 | 700 | 720 | 6,600 |
2008/04/18 | 710 | 714 | 710 | 714 | 300 |
2008/04/17 | 690 | 708 | 690 | 708 | 300 |
2008/04/16 | 708 | 710 | 700 | 710 | 1,000 |
2008/04/15 | 680 | 700 | 680 | 700 | 1,400 |
2008/04/14 | 700 | 700 | 700 | 700 | 800 |
2008/04/11 | 697 | 700 | 680 | 700 | 2,100 |
2008/04/10 | 680 | 700 | 680 | 696 | 1,700 |
2008/04/09 | 703 | 703 | 699 | 699 | 1,000 |
2008/04/08 | 700 | 705 | 661 | 704 | 1,500 |
2008/04/07 | 705 | 705 | 700 | 700 | 1,100 |
2008/04/04 | 706 | 706 | 705 | 706 | 1,300 |
2008/04/03 | 693 | 704 | 693 | 704 | 2,000 |
2008/04/02 | 704 | 704 | 703 | 703 | 1,000 |
2008/04/01 | 705 | 705 | 704 | 704 | 1,000 |
2008/03/31 | 707 | 707 | 707 | 707 | 1,000 |
2008/03/28 | 698 | 710 | 698 | 710 | 500 |
2008/03/26 | 637 | 700 | 637 | 700 | 2,400 |
2008/03/25 | 729 | 730 | 710 | 717 | 5,200 |
2008/03/24 | 730 | 740 | 725 | 740 | 3,700 |
2008/03/21 | 730 | 734 | 725 | 725 | 3,200 |
2008/03/19 | 735 | 735 | 700 | 730 | 1,900 |
2008/03/18 | 736 | 736 | 720 | 735 | 1,400 |
2008/03/17 | 724 | 735 | 700 | 735 | 1,600 |
2008/03/14 | 725 | 725 | 720 | 724 | 2,800 |
2008/03/13 | 730 | 740 | 730 | 730 | 5,000 |
2008/03/12 | 769 | 778 | 725 | 770 | 11,900 |
2008/03/11 | 695 | 705 | 695 | 705 | 1,500 |
2008/03/10 | 700 | 700 | 676 | 696 | 1,100 |
2008/03/07 | 719 | 750 | 719 | 745 | 3,800 |
2008/03/06 | 700 | 720 | 700 | 720 | 200 |
2008/03/05 | 725 | 725 | 710 | 710 | 300 |
2008/03/04 | 728 | 728 | 728 | 728 | 200 |
2008/03/03 | 703 | 720 | 703 | 720 | 300 |
2008/02/29 | 729 | 733 | 720 | 730 | 3,000 |
2008/02/28 | 715 | 730 | 715 | 730 | 500 |
2008/02/27 | 707 | 720 | 706 | 720 | 1,300 |
2008/02/26 | 695 | 710 | 695 | 705 | 2,000 |
2008/02/25 | 691 | 691 | 690 | 691 | 500 |
2008/02/22 | 693 | 693 | 667 | 688 | 1,400 |
2008/02/21 | 680 | 695 | 680 | 695 | 2,500 |
2008/02/20 | 685 | 685 | 655 | 675 | 2,300 |
2008/02/19 | 680 | 695 | 676 | 695 | 2,600 |
2008/02/18 | 690 | 710 | 690 | 710 | 5,000 |
2008/02/15 | 657 | 675 | 657 | 675 | 4,300 |
2008/02/14 | 677 | 677 | 660 | 677 | 700 |
2008/02/13 | 650 | 660 | 650 | 660 | 200 |
2008/02/12 | 639 | 639 | 635 | 635 | 13,500 |
2008/02/08 | 647 | 650 | 620 | 650 | 9,100 |
2008/02/07 | 650 | 650 | 650 | 650 | 100 |
2008/02/06 | 620 | 620 | 620 | 620 | 100 |
2008/02/05 | 640 | 641 | 620 | 620 | 900 |
2008/02/04 | 668 | 670 | 640 | 640 | 1,200 |
2008/02/01 | 668 | 668 | 640 | 640 | 1,900 |
2008/01/31 | 668 | 668 | 668 | 668 | 1,000 |
2008/01/30 | 650 | 659 | 650 | 659 | 400 |
2008/01/29 | 650 | 650 | 620 | 620 | 200 |
2008/01/28 | 640 | 660 | 610 | 610 | 2,400 |
2008/01/25 | 620 | 630 | 620 | 630 | 1,500 |
2008/01/24 | 600 | 620 | 600 | 620 | 2,000 |
2008/01/23 | 580 | 600 | 561 | 590 | 2,100 |
2008/01/22 | 594 | 594 | 570 | 580 | 1,900 |
2008/01/21 | 590 | 600 | 570 | 600 | 2,400 |
2008/01/18 | 555 | 580 | 515 | 580 | 4,200 |
2008/01/17 | 566 | 570 | 480 | 555 | 18,100 |
2008/01/16 | 675 | 679 | 565 | 566 | 13,200 |
2008/01/15 | 697 | 697 | 665 | 665 | 1,900 |
2008/01/11 | 698 | 698 | 694 | 697 | 2,200 |
2008/01/10 | 698 | 698 | 698 | 698 | 500 |
2008/01/09 | 680 | 680 | 680 | 680 | 800 |
2008/01/08 | 675 | 680 | 675 | 680 | 2,100 |
2008/01/07 | 672 | 673 | 660 | 673 | 1,300 |
2008/01/04 | 672 | 672 | 672 | 672 | 1,000 |