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 |
---|---|---|---|---|---|
2010/12/30 | 448 | 448 | 448 | 448 | 100 |
2010/12/29 | 428 | 434 | 428 | 434 | 600 |
2010/12/28 | 433 | 433 | 433 | 433 | 300 |
2010/12/27 | 438 | 438 | 432 | 432 | 1,500 |
2010/12/24 | 450 | 450 | 446 | 446 | 1,600 |
2010/12/22 | 450 | 450 | 450 | 450 | 2,000 |
2010/12/21 | 445 | 445 | 445 | 445 | 100 |
2010/12/20 | 450 | 450 | 442 | 442 | 1,600 |
2010/12/17 | 460 | 460 | 460 | 460 | 600 |
2010/12/16 | 457 | 460 | 457 | 460 | 300 |
2010/12/15 | 457 | 457 | 455 | 455 | 5,000 |
2010/12/14 | 0 | 0 | 0 | 457 | 0 |
2010/12/13 | 465 | 465 | 457 | 457 | 700 |
2010/12/10 | 432 | 440 | 432 | 440 | 300 |
2010/12/09 | 440 | 440 | 440 | 440 | 100 |
2010/12/08 | 449 | 449 | 447 | 447 | 700 |
2010/12/07 | 0 | 0 | 0 | 449 | 0 |
2010/12/06 | 0 | 0 | 0 | 449 | 0 |
2010/12/03 | 0 | 0 | 0 | 449 | 0 |
2010/12/02 | 430 | 449 | 430 | 449 | 1,400 |
2010/12/01 | 445 | 445 | 445 | 445 | 400 |
2010/11/30 | 0 | 0 | 0 | 430 | 0 |
2010/11/29 | 449 | 449 | 430 | 430 | 800 |
2010/11/26 | 450 | 450 | 440 | 440 | 1,000 |
2010/11/25 | 469 | 469 | 469 | 469 | 100 |
2010/11/24 | 472 | 472 | 472 | 472 | 600 |
2010/11/22 | 432 | 432 | 432 | 432 | 100 |
2010/11/19 | 432 | 432 | 432 | 432 | 2,100 |
2010/11/18 | 437 | 437 | 437 | 437 | 200 |
2010/11/17 | 445 | 445 | 445 | 445 | 100 |
2010/11/16 | 0 | 0 | 0 | 461 | 0 |
2010/11/15 | 461 | 461 | 461 | 461 | 100 |
2010/11/12 | 0 | 0 | 0 | 445 | 0 |
2010/11/11 | 0 | 0 | 0 | 445 | 0 |
2010/11/10 | 0 | 0 | 0 | 431 | 0 |
2010/11/09 | 431 | 431 | 431 | 431 | 100 |
2010/11/08 | 435 | 435 | 435 | 435 | 100 |
2010/11/05 | 443 | 443 | 443 | 443 | 400 |
2010/11/04 | 0 | 0 | 0 | 451 | 0 |
2010/11/02 | 0 | 0 | 0 | 451 | 0 |
2010/11/01 | 451 | 451 | 451 | 451 | 700 |
2010/10/29 | 0 | 0 | 0 | 475 | 0 |
2010/10/28 | 475 | 475 | 475 | 475 | 300 |
2010/10/27 | 453 | 470 | 453 | 470 | 1,000 |
2010/10/26 | 461 | 461 | 461 | 461 | 100 |
2010/10/25 | 0 | 0 | 0 | 485 | 0 |
2010/10/22 | 485 | 485 | 485 | 485 | 500 |
2010/10/21 | 451 | 470 | 451 | 470 | 200 |
2010/10/20 | 0 | 0 | 0 | 459 | 0 |
2010/10/19 | 459 | 459 | 459 | 459 | 100 |
2010/10/18 | 0 | 0 | 0 | 464 | 0 |
2010/10/15 | 464 | 464 | 464 | 464 | 100 |
2010/10/14 | 448 | 448 | 448 | 448 | 1,200 |
2010/10/13 | 0 | 0 | 0 | 464 | 0 |
2010/10/12 | 464 | 464 | 464 | 464 | 100 |
2010/10/08 | 0 | 0 | 0 | 472 | 0 |
2010/10/07 | 0 | 0 | 0 | 472 | 0 |
2010/10/06 | 472 | 472 | 472 | 472 | 100 |
2010/10/05 | 495 | 495 | 480 | 480 | 200 |
2010/10/04 | 479 | 479 | 479 | 479 | 100 |
2010/10/01 | 0 | 0 | 0 | 482 | 0 |
2010/09/30 | 482 | 482 | 482 | 482 | 500 |
2010/09/29 | 490 | 490 | 490 | 490 | 100 |
2010/09/28 | 498 | 498 | 498 | 498 | 300 |
2010/09/27 | 500 | 500 | 500 | 500 | 400 |
2010/09/24 | 520 | 520 | 500 | 500 | 1,500 |
2010/09/22 | 0 | 0 | 0 | 505 | 0 |
2010/09/21 | 0 | 0 | 0 | 505 | 0 |
2010/09/17 | 0 | 0 | 0 | 505 | 0 |
2010/09/16 | 0 | 0 | 0 | 505 | 0 |
2010/09/15 | 505 | 505 | 505 | 505 | 100 |
2010/09/14 | 0 | 0 | 0 | 490 | 0 |
2010/09/13 | 490 | 490 | 490 | 490 | 100 |
2010/09/10 | 0 | 0 | 0 | 500 | 0 |
2010/09/09 | 0 | 0 | 0 | 490 | 0 |
2010/09/08 | 0 | 0 | 0 | 490 | 0 |
2010/09/07 | 0 | 0 | 0 | 490 | 0 |
2010/09/06 | 0 | 0 | 0 | 490 | 0 |
2010/09/03 | 490 | 490 | 490 | 490 | 300 |
2010/09/02 | 520 | 520 | 520 | 520 | 100 |
2010/09/01 | 0 | 0 | 0 | 497 | 0 |
2010/08/31 | 497 | 497 | 497 | 497 | 300 |
2010/08/30 | 489 | 489 | 489 | 489 | 500 |
2010/08/27 | 510 | 510 | 480 | 490 | 6,100 |
2010/08/26 | 486 | 502 | 486 | 502 | 700 |
2010/08/25 | 520 | 520 | 520 | 520 | 100 |
2010/08/24 | 529 | 529 | 529 | 529 | 500 |
2010/08/23 | 520 | 520 | 520 | 520 | 100 |
2010/08/20 | 520 | 520 | 520 | 520 | 200 |
2010/08/19 | 537 | 537 | 535 | 535 | 500 |
2010/08/18 | 538 | 538 | 538 | 538 | 600 |
2010/08/17 | 0 | 0 | 0 | 538 | 0 |
2010/08/16 | 0 | 0 | 0 | 538 | 0 |
2010/08/13 | 539 | 539 | 538 | 538 | 1,300 |
2010/08/12 | 540 | 540 | 539 | 539 | 500 |
2010/08/11 | 510 | 510 | 510 | 510 | 200 |
2010/08/10 | 511 | 511 | 511 | 511 | 200 |
2010/08/09 | 0 | 0 | 0 | 539 | 0 |
2010/08/06 | 0 | 0 | 0 | 539 | 0 |
2010/08/05 | 0 | 0 | 0 | 539 | 0 |
2010/08/04 | 0 | 0 | 0 | 539 | 0 |
2010/08/03 | 0 | 0 | 0 | 539 | 0 |
2010/08/02 | 539 | 539 | 539 | 539 | 100 |
2010/07/30 | 539 | 539 | 539 | 539 | 400 |
2010/07/29 | 0 | 0 | 0 | 534 | 0 |
2010/07/28 | 534 | 534 | 534 | 534 | 2,400 |
2010/07/27 | 523 | 523 | 523 | 523 | 600 |
2010/07/26 | 523 | 523 | 523 | 523 | 500 |
2010/07/23 | 524 | 524 | 523 | 523 | 2,100 |
2010/07/22 | 520 | 520 | 507 | 515 | 400 |
2010/07/21 | 506 | 506 | 506 | 506 | 200 |
2010/07/20 | 502 | 502 | 502 | 502 | 100 |
2010/07/16 | 502 | 502 | 502 | 502 | 100 |
2010/07/15 | 500 | 510 | 500 | 510 | 900 |
2010/07/14 | 500 | 500 | 500 | 500 | 400 |
2010/07/13 | 498 | 499 | 498 | 499 | 500 |
2010/07/12 | 0 | 0 | 0 | 482 | 0 |
2010/07/09 | 0 | 0 | 0 | 482 | 0 |
2010/07/08 | 0 | 0 | 0 | 482 | 0 |
2010/07/07 | 482 | 482 | 482 | 482 | 200 |
2010/07/06 | 495 | 495 | 490 | 490 | 500 |
2010/07/05 | 496 | 496 | 496 | 496 | 300 |
2010/07/02 | 497 | 497 | 496 | 496 | 300 |
2010/07/01 | 497 | 497 | 495 | 497 | 400 |
2010/06/30 | 0 | 0 | 0 | 497 | 0 |
2010/06/29 | 0 | 0 | 0 | 497 | 0 |
2010/06/28 | 497 | 497 | 497 | 497 | 1,300 |
2010/06/25 | 490 | 490 | 490 | 490 | 300 |
2010/06/24 | 497 | 497 | 497 | 497 | 1,300 |
2010/06/23 | 490 | 490 | 490 | 490 | 100 |
2010/06/22 | 490 | 490 | 480 | 490 | 1,300 |
2010/06/21 | 0 | 0 | 0 | 498 | 0 |
2010/06/18 | 486 | 498 | 485 | 498 | 400 |
2010/06/17 | 486 | 486 | 486 | 486 | 100 |
2010/06/16 | 503 | 503 | 503 | 503 | 200 |
2010/06/15 | 485 | 505 | 485 | 505 | 200 |
2010/06/14 | 0 | 0 | 0 | 490 | 0 |
2010/06/11 | 496 | 504 | 490 | 490 | 300 |
2010/06/10 | 494 | 495 | 494 | 495 | 200 |
2010/06/09 | 0 | 0 | 0 | 497 | 0 |
2010/06/08 | 482 | 497 | 482 | 497 | 300 |
2010/06/07 | 486 | 486 | 486 | 486 | 100 |
2010/06/04 | 485 | 485 | 485 | 485 | 200 |
2010/06/03 | 493 | 493 | 493 | 493 | 400 |
2010/06/02 | 493 | 493 | 493 | 493 | 200 |
2010/06/01 | 0 | 0 | 0 | 481 | 0 |
2010/05/31 | 0 | 0 | 0 | 481 | 0 |
2010/05/28 | 497 | 497 | 481 | 481 | 1,400 |
2010/05/27 | 483 | 496 | 483 | 496 | 700 |
2010/05/26 | 483 | 485 | 483 | 485 | 200 |
2010/05/25 | 475 | 485 | 471 | 485 | 900 |
2010/05/24 | 494 | 494 | 478 | 478 | 1,300 |
2010/05/21 | 472 | 472 | 472 | 472 | 400 |
2010/05/20 | 480 | 480 | 477 | 477 | 4,000 |
2010/05/19 | 0 | 0 | 0 | 495 | 0 |
2010/05/18 | 495 | 495 | 495 | 495 | 100 |
2010/05/17 | 490 | 490 | 490 | 490 | 2,600 |
2010/05/14 | 535 | 535 | 535 | 535 | 100 |
2010/05/13 | 0 | 0 | 0 | 507 | 0 |
2010/05/12 | 520 | 520 | 505 | 507 | 1,600 |
2010/05/11 | 0 | 0 | 0 | 525 | 0 |
2010/05/10 | 525 | 525 | 525 | 525 | 1,000 |
2010/05/07 | 0 | 0 | 0 | 575 | 0 |
2010/05/06 | 549 | 575 | 549 | 575 | 1,100 |
2010/04/30 | 538 | 550 | 538 | 550 | 600 |
2010/04/28 | 568 | 568 | 568 | 568 | 1,200 |
2010/04/27 | 566 | 572 | 556 | 556 | 1,900 |
2010/04/26 | 572 | 572 | 572 | 572 | 1,000 |
2010/04/23 | 572 | 572 | 572 | 572 | 500 |
2010/04/22 | 550 | 550 | 550 | 550 | 1,100 |
2010/04/21 | 550 | 550 | 550 | 550 | 1,000 |
2010/04/20 | 0 | 0 | 0 | 550 | 0 |
2010/04/19 | 0 | 0 | 0 | 550 | 0 |
2010/04/16 | 0 | 0 | 0 | 550 | 0 |
2010/04/15 | 549 | 550 | 549 | 550 | 1,300 |
2010/04/14 | 539 | 539 | 539 | 539 | 100 |
2010/04/13 | 549 | 549 | 549 | 549 | 100 |
2010/04/12 | 543 | 543 | 543 | 543 | 100 |
2010/04/09 | 558 | 558 | 558 | 558 | 100 |
2010/04/08 | 542 | 542 | 542 | 542 | 300 |
2010/04/07 | 0 | 0 | 0 | 546 | 0 |
2010/04/06 | 546 | 546 | 546 | 546 | 100 |
2010/04/05 | 0 | 0 | 0 | 559 | 0 |
2010/04/02 | 0 | 0 | 0 | 575 | 0 |
2010/04/01 | 0 | 0 | 0 | 575 | 0 |
2010/03/31 | 568 | 575 | 568 | 575 | 600 |
2010/03/30 | 556 | 556 | 556 | 556 | 1,000 |
2010/03/29 | 545 | 545 | 545 | 545 | 400 |
2010/03/26 | 530 | 530 | 530 | 530 | 200 |
2010/03/25 | 533 | 538 | 533 | 534 | 900 |
2010/03/24 | 553 | 553 | 540 | 540 | 600 |
2010/03/23 | 530 | 533 | 530 | 533 | 300 |
2010/03/18 | 527 | 527 | 527 | 527 | 100 |
2010/03/17 | 535 | 535 | 535 | 535 | 1,000 |
2010/03/16 | 538 | 538 | 525 | 525 | 800 |
2010/03/15 | 538 | 538 | 538 | 538 | 100 |
2010/03/12 | 518 | 518 | 518 | 518 | 100 |
2010/03/10 | 520 | 520 | 518 | 518 | 800 |
2010/03/09 | 520 | 520 | 520 | 520 | 1,000 |
2010/03/08 | 530 | 530 | 520 | 520 | 1,100 |
2010/03/05 | 520 | 520 | 520 | 520 | 200 |
2010/03/02 | 530 | 530 | 530 | 530 | 300 |
2010/03/01 | 531 | 531 | 531 | 531 | 100 |
2010/02/26 | 530 | 530 | 530 | 530 | 1,200 |
2010/02/24 | 550 | 550 | 549 | 549 | 700 |
2010/02/19 | 530 | 530 | 530 | 530 | 100 |
2010/02/17 | 535 | 535 | 535 | 535 | 300 |
2010/02/16 | 520 | 525 | 520 | 525 | 1,100 |
2010/02/15 | 520 | 520 | 520 | 520 | 100 |
2010/02/12 | 516 | 516 | 516 | 516 | 400 |
2010/02/10 | 500 | 510 | 500 | 510 | 400 |
2010/02/09 | 500 | 500 | 500 | 500 | 200 |
2010/02/08 | 500 | 500 | 500 | 500 | 300 |
2010/02/04 | 500 | 500 | 500 | 500 | 300 |
2010/01/29 | 500 | 500 | 500 | 500 | 600 |
2010/01/28 | 510 | 510 | 510 | 510 | 1,300 |
2010/01/22 | 500 | 500 | 500 | 500 | 500 |
2010/01/20 | 500 | 500 | 500 | 500 | 1,200 |
2010/01/19 | 500 | 500 | 500 | 500 | 300 |
2010/01/15 | 506 | 506 | 506 | 506 | 100 |
2010/01/13 | 490 | 490 | 482 | 482 | 200 |
2010/01/08 | 500 | 501 | 500 | 500 | 2,200 |
2010/01/06 | 481 | 485 | 481 | 482 | 300 |
2010/01/05 | 490 | 490 | 482 | 482 | 400 |