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 |
---|---|---|---|---|---|
2009/12/29 | 500 | 500 | 500 | 500 | 400 |
2009/12/28 | 512 | 512 | 502 | 502 | 1,400 |
2009/12/25 | 501 | 501 | 501 | 501 | 100 |
2009/12/24 | 519 | 519 | 519 | 519 | 1,500 |
2009/12/21 | 495 | 500 | 485 | 500 | 700 |
2009/12/15 | 495 | 495 | 495 | 495 | 200 |
2009/12/14 | 470 | 475 | 470 | 475 | 600 |
2009/12/08 | 466 | 480 | 466 | 480 | 1,100 |
2009/12/04 | 481 | 481 | 471 | 471 | 900 |
2009/12/02 | 481 | 481 | 481 | 481 | 100 |
2009/12/01 | 501 | 501 | 481 | 481 | 400 |
2009/11/30 | 521 | 521 | 501 | 521 | 1,700 |
2009/11/27 | 510 | 510 | 510 | 510 | 100 |
2009/11/26 | 490 | 490 | 490 | 490 | 100 |
2009/11/24 | 495 | 495 | 495 | 495 | 600 |
2009/11/20 | 480 | 480 | 460 | 460 | 300 |
2009/11/19 | 481 | 481 | 481 | 481 | 800 |
2009/11/13 | 500 | 500 | 500 | 500 | 200 |
2009/11/12 | 490 | 490 | 480 | 480 | 400 |
2009/11/11 | 500 | 501 | 500 | 500 | 500 |
2009/11/09 | 485 | 490 | 485 | 490 | 300 |
2009/11/06 | 485 | 485 | 485 | 485 | 700 |
2009/11/05 | 501 | 501 | 500 | 500 | 1,900 |
2009/11/04 | 506 | 506 | 503 | 503 | 300 |
2009/11/02 | 510 | 510 | 510 | 510 | 500 |
2009/10/30 | 530 | 530 | 530 | 530 | 100 |
2009/10/29 | 509 | 509 | 503 | 503 | 600 |
2009/10/28 | 529 | 529 | 529 | 529 | 1,200 |
2009/10/27 | 520 | 530 | 520 | 520 | 400 |
2009/10/23 | 560 | 560 | 530 | 530 | 600 |
2009/10/21 | 540 | 540 | 540 | 540 | 100 |
2009/10/15 | 550 | 550 | 550 | 550 | 100 |
2009/10/13 | 530 | 530 | 530 | 530 | 100 |
2009/10/08 | 511 | 511 | 490 | 500 | 3,700 |
2009/10/07 | 501 | 501 | 501 | 501 | 100 |
2009/10/06 | 509 | 510 | 500 | 501 | 3,200 |
2009/09/28 | 567 | 567 | 567 | 567 | 1,100 |
2009/09/25 | 555 | 555 | 555 | 555 | 1,100 |
2009/09/24 | 555 | 555 | 555 | 555 | 400 |
2009/09/17 | 535 | 545 | 535 | 545 | 1,700 |
2009/09/16 | 565 | 565 | 565 | 565 | 300 |
2009/09/15 | 577 | 584 | 577 | 584 | 300 |
2009/09/10 | 535 | 570 | 535 | 570 | 200 |
2009/08/28 | 579 | 579 | 579 | 579 | 1,100 |
2009/08/27 | 569 | 569 | 569 | 569 | 100 |
2009/08/24 | 587 | 588 | 587 | 588 | 500 |
2009/08/14 | 579 | 589 | 579 | 589 | 1,100 |
2009/08/13 | 550 | 562 | 550 | 562 | 600 |
2009/08/11 | 562 | 562 | 561 | 561 | 1,400 |
2009/08/10 | 580 | 580 | 568 | 568 | 400 |
2009/08/04 | 580 | 580 | 580 | 580 | 100 |
2009/08/03 | 561 | 590 | 561 | 590 | 700 |
2009/07/31 | 580 | 580 | 580 | 580 | 100 |
2009/07/29 | 580 | 580 | 580 | 580 | 300 |
2009/07/28 | 612 | 612 | 612 | 612 | 2,400 |
2009/07/24 | 639 | 639 | 569 | 600 | 3,600 |
2009/07/23 | 569 | 569 | 569 | 569 | 1,200 |
2009/07/21 | 555 | 569 | 555 | 569 | 900 |
2009/07/17 | 565 | 565 | 515 | 545 | 600 |
2009/07/16 | 515 | 555 | 515 | 555 | 200 |
2009/07/15 | 565 | 565 | 565 | 565 | 200 |
2009/07/13 | 545 | 545 | 545 | 545 | 1,100 |
2009/07/10 | 575 | 575 | 575 | 575 | 500 |
2009/07/08 | 550 | 551 | 550 | 550 | 400 |
2009/07/07 | 569 | 569 | 550 | 550 | 5,000 |
2009/07/01 | 563 | 563 | 563 | 563 | 100 |
2009/06/30 | 573 | 573 | 560 | 560 | 900 |
2009/06/29 | 592 | 602 | 580 | 580 | 2,800 |
2009/06/26 | 580 | 580 | 580 | 580 | 1,000 |
2009/06/25 | 580 | 580 | 580 | 580 | 500 |
2009/06/24 | 580 | 580 | 580 | 580 | 1,900 |
2009/06/23 | 580 | 580 | 580 | 580 | 600 |
2009/06/22 | 580 | 580 | 577 | 580 | 1,400 |
2009/06/19 | 566 | 580 | 566 | 575 | 2,100 |
2009/06/18 | 566 | 566 | 565 | 565 | 2,300 |
2009/06/17 | 580 | 580 | 565 | 565 | 1,900 |
2009/06/16 | 610 | 610 | 585 | 585 | 2,700 |
2009/06/15 | 620 | 628 | 580 | 601 | 5,000 |
2009/06/12 | 545 | 545 | 545 | 545 | 100 |
2009/06/11 | 530 | 550 | 530 | 550 | 1,000 |
2009/06/10 | 544 | 550 | 534 | 550 | 2,100 |
2009/06/08 | 553 | 566 | 553 | 566 | 600 |
2009/06/05 | 543 | 543 | 543 | 543 | 100 |
2009/06/04 | 542 | 542 | 542 | 542 | 100 |
2009/06/03 | 547 | 549 | 547 | 549 | 200 |
2009/06/01 | 547 | 547 | 547 | 547 | 1,000 |
2009/05/29 | 536 | 536 | 536 | 536 | 900 |
2009/05/28 | 513 | 514 | 513 | 514 | 600 |
2009/05/27 | 503 | 503 | 502 | 502 | 300 |
2009/05/26 | 500 | 500 | 500 | 500 | 300 |
2009/05/25 | 540 | 540 | 540 | 540 | 100 |
2009/05/22 | 560 | 569 | 560 | 560 | 700 |
2009/05/21 | 530 | 530 | 520 | 520 | 700 |
2009/05/20 | 510 | 510 | 508 | 508 | 200 |
2009/05/19 | 475 | 480 | 475 | 480 | 300 |
2009/05/18 | 480 | 480 | 480 | 480 | 100 |
2009/05/15 | 520 | 520 | 520 | 520 | 300 |
2009/05/13 | 521 | 521 | 521 | 521 | 300 |
2009/05/11 | 481 | 481 | 481 | 481 | 400 |
2009/05/07 | 486 | 486 | 486 | 486 | 100 |
2009/04/30 | 507 | 507 | 506 | 506 | 2,400 |
2009/04/27 | 490 | 490 | 485 | 485 | 300 |
2009/04/24 | 509 | 509 | 480 | 480 | 800 |
2009/04/23 | 521 | 521 | 495 | 495 | 600 |
2009/04/22 | 510 | 521 | 501 | 521 | 1,900 |
2009/04/20 | 580 | 580 | 580 | 580 | 200 |
2009/04/17 | 567 | 567 | 567 | 567 | 400 |
2009/04/16 | 560 | 560 | 510 | 547 | 700 |
2009/04/15 | 531 | 560 | 530 | 560 | 1,000 |
2009/04/14 | 532 | 532 | 480 | 480 | 600 |
2009/04/13 | 532 | 532 | 532 | 532 | 300 |
2009/04/08 | 532 | 532 | 532 | 532 | 200 |
2009/04/07 | 532 | 532 | 532 | 532 | 300 |
2009/04/06 | 532 | 532 | 532 | 532 | 200 |
2009/04/02 | 532 | 532 | 532 | 532 | 300 |
2009/03/31 | 532 | 532 | 532 | 532 | 3,900 |
2009/03/30 | 521 | 521 | 521 | 521 | 300 |
2009/03/25 | 540 | 540 | 540 | 540 | 300 |
2009/03/24 | 540 | 540 | 540 | 540 | 500 |
2009/03/19 | 505 | 510 | 505 | 510 | 500 |
2009/03/18 | 480 | 480 | 480 | 480 | 100 |
2009/03/13 | 480 | 480 | 480 | 480 | 600 |
2009/03/12 | 450 | 450 | 450 | 450 | 100 |
2009/03/10 | 450 | 450 | 450 | 450 | 100 |
2009/03/06 | 500 | 500 | 450 | 450 | 1,400 |
2009/03/03 | 490 | 490 | 490 | 490 | 1,200 |
2009/03/02 | 480 | 480 | 479 | 480 | 500 |
2009/02/26 | 456 | 456 | 456 | 456 | 200 |
2009/02/24 | 450 | 456 | 430 | 456 | 1,200 |
2009/02/23 | 445 | 450 | 445 | 450 | 2,300 |
2009/02/20 | 535 | 535 | 501 | 530 | 400 |
2009/02/19 | 535 | 535 | 535 | 535 | 300 |
2009/02/18 | 535 | 535 | 485 | 535 | 700 |
2009/02/17 | 535 | 535 | 535 | 535 | 200 |
2009/02/16 | 535 | 535 | 535 | 535 | 300 |
2009/02/13 | 530 | 535 | 530 | 535 | 300 |
2009/02/12 | 500 | 500 | 500 | 500 | 1,000 |
2009/02/10 | 465 | 465 | 465 | 465 | 100 |
2009/02/09 | 480 | 480 | 465 | 465 | 800 |
2009/02/06 | 496 | 496 | 496 | 496 | 100 |
2009/02/03 | 556 | 556 | 496 | 496 | 300 |
2009/01/30 | 535 | 536 | 535 | 536 | 1,300 |
2009/01/28 | 512 | 513 | 512 | 513 | 300 |
2009/01/26 | 549 | 549 | 500 | 501 | 700 |
2009/01/23 | 567 | 569 | 567 | 569 | 1,200 |
2009/01/22 | 484 | 484 | 484 | 484 | 100 |
2009/01/20 | 544 | 544 | 544 | 544 | 300 |
2009/01/16 | 594 | 594 | 544 | 544 | 1,700 |
2009/01/15 | 595 | 595 | 554 | 594 | 1,300 |
2009/01/14 | 548 | 600 | 548 | 599 | 2,500 |
2009/01/13 | 548 | 548 | 548 | 548 | 1,000 |
2009/01/09 | 548 | 548 | 548 | 548 | 1,000 |
2009/01/08 | 509 | 550 | 509 | 549 | 2,400 |
2009/01/07 | 508 | 509 | 508 | 509 | 1,400 |
2009/01/06 | 510 | 510 | 508 | 508 | 1,000 |