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 |
---|---|---|---|---|---|
2013/12/30 | 1,480 | 1,630 | 1,461 | 1,630 | 41,100 |
2013/12/27 | 1,540 | 1,650 | 1,262 | 1,330 | 215,500 |
2013/12/26 | 1,200 | 1,382 | 1,166 | 1,382 | 156,500 |
2013/12/25 | 1,082 | 1,082 | 1,082 | 1,082 | 18,300 |
2013/12/24 | 932 | 932 | 908 | 932 | 113,900 |
2013/12/20 | 702 | 782 | 691 | 782 | 32,900 |
2013/12/19 | 640 | 712 | 640 | 682 | 15,100 |
2013/12/18 | 651 | 651 | 634 | 640 | 4,900 |
2013/12/17 | 648 | 648 | 635 | 636 | 2,900 |
2013/12/16 | 644 | 645 | 635 | 645 | 2,800 |
2013/12/13 | 641 | 647 | 635 | 640 | 2,900 |
2013/12/12 | 632 | 632 | 631 | 631 | 700 |
2013/12/11 | 640 | 640 | 635 | 635 | 17,800 |
2013/12/10 | 638 | 641 | 638 | 640 | 3,200 |
2013/12/09 | 632 | 665 | 632 | 645 | 2,100 |
2013/12/06 | 635 | 635 | 631 | 631 | 2,600 |
2013/12/05 | 636 | 662 | 635 | 635 | 5,000 |
2013/12/04 | 638 | 651 | 636 | 636 | 14,500 |
2013/12/03 | 645 | 735 | 631 | 663 | 63,900 |
2013/12/02 | 626 | 646 | 625 | 635 | 1,800 |
2013/11/29 | 620 | 632 | 620 | 626 | 1,600 |
2013/11/28 | 620 | 621 | 611 | 612 | 5,700 |
2013/11/27 | 629 | 629 | 610 | 610 | 3,600 |
2013/11/26 | 639 | 639 | 629 | 629 | 600 |
2013/11/25 | 650 | 670 | 630 | 630 | 9,800 |
2013/11/22 | 652 | 680 | 621 | 647 | 24,200 |
2013/11/21 | 594 | 608 | 594 | 602 | 4,400 |
2013/11/20 | 595 | 595 | 568 | 578 | 5,100 |
2013/11/19 | 592 | 592 | 587 | 591 | 1,300 |
2013/11/18 | 595 | 595 | 590 | 592 | 1,900 |
2013/11/15 | 597 | 603 | 594 | 600 | 4,300 |
2013/11/14 | 592 | 605 | 587 | 591 | 6,300 |
2013/11/13 | 604 | 615 | 582 | 582 | 5,200 |
2013/11/12 | 570 | 589 | 566 | 589 | 13,800 |
2013/11/11 | 549 | 629 | 548 | 580 | 54,200 |
2013/11/08 | 536 | 540 | 526 | 526 | 2,600 |
2013/11/07 | 536 | 540 | 536 | 540 | 600 |
2013/11/06 | 534 | 538 | 534 | 536 | 400 |
2013/11/05 | 541 | 541 | 538 | 538 | 700 |
2013/11/01 | 542 | 550 | 531 | 531 | 8,500 |
2013/10/31 | 551 | 559 | 542 | 542 | 3,200 |
2013/10/30 | 553 | 557 | 551 | 551 | 2,500 |
2013/10/29 | 565 | 568 | 550 | 553 | 9,200 |
2013/10/28 | 575 | 575 | 563 | 566 | 2,200 |
2013/10/25 | 573 | 573 | 567 | 568 | 2,800 |
2013/10/24 | 569 | 570 | 562 | 563 | 2,200 |
2013/10/23 | 571 | 572 | 565 | 565 | 6,200 |
2013/10/22 | 570 | 570 | 567 | 568 | 2,000 |
2013/10/21 | 570 | 573 | 568 | 569 | 2,300 |
2013/10/18 | 572 | 577 | 567 | 575 | 2,300 |
2013/10/17 | 579 | 600 | 568 | 572 | 9,500 |
2013/10/16 | 566 | 620 | 560 | 589 | 14,300 |
2013/10/15 | 579 | 600 | 553 | 556 | 35,900 |
2013/10/11 | 729 | 729 | 581 | 599 | 95,000 |
2013/10/10 | 540 | 629 | 540 | 629 | 24,400 |
2013/10/09 | 533 | 533 | 523 | 529 | 300 |
2013/10/08 | 524 | 530 | 524 | 530 | 1,200 |
2013/10/07 | 527 | 530 | 524 | 524 | 1,900 |
2013/10/04 | 530 | 530 | 527 | 527 | 1,100 |
2013/10/03 | 525 | 557 | 520 | 524 | 7,100 |
2013/10/02 | 520 | 534 | 520 | 524 | 2,000 |
2013/10/01 | 531 | 531 | 525 | 525 | 400 |
2013/09/30 | 512 | 525 | 512 | 525 | 2,900 |
2013/09/27 | 530 | 532 | 529 | 531 | 2,500 |
2013/09/26 | 514 | 529 | 514 | 525 | 1,800 |
2013/09/25 | 530 | 534 | 527 | 534 | 3,000 |
2013/09/24 | 530 | 533 | 530 | 530 | 1,400 |
2013/09/20 | 514 | 525 | 514 | 525 | 5,000 |
2013/09/19 | 508 | 521 | 508 | 512 | 2,100 |
2013/09/18 | 510 | 510 | 510 | 510 | 100 |
2013/09/17 | 517 | 524 | 517 | 520 | 500 |
2013/09/13 | 515 | 515 | 503 | 507 | 1,100 |
2013/09/12 | 510 | 515 | 510 | 515 | 800 |
2013/09/11 | 501 | 509 | 501 | 509 | 1,400 |
2013/09/10 | 509 | 509 | 502 | 502 | 1,100 |
2013/09/09 | 510 | 510 | 501 | 501 | 500 |
2013/09/06 | 510 | 510 | 500 | 500 | 1,100 |
2013/09/05 | 514 | 514 | 514 | 514 | 100 |
2013/09/04 | 497 | 497 | 497 | 497 | 100 |
2013/09/03 | 496 | 496 | 496 | 496 | 900 |
2013/09/02 | 498 | 498 | 498 | 498 | 400 |
2013/08/30 | 498 | 498 | 498 | 498 | 400 |
2013/08/29 | 492 | 492 | 492 | 492 | 1,100 |
2013/08/28 | 510 | 510 | 510 | 510 | 300 |
2013/08/27 | 500 | 509 | 500 | 509 | 300 |
2013/08/26 | 500 | 500 | 500 | 500 | 100 |
2013/08/23 | 510 | 510 | 510 | 510 | 700 |
2013/08/22 | 500 | 500 | 498 | 498 | 800 |
2013/08/21 | 503 | 503 | 500 | 500 | 400 |
2013/08/20 | 506 | 508 | 505 | 505 | 700 |
2013/08/19 | 510 | 510 | 505 | 505 | 400 |
2013/08/16 | 502 | 509 | 500 | 509 | 300 |
2013/08/15 | 502 | 502 | 502 | 502 | 100 |
2013/08/14 | 499 | 500 | 497 | 500 | 1,100 |
2013/08/13 | 501 | 501 | 498 | 498 | 300 |
2013/08/12 | 499 | 505 | 499 | 500 | 4,200 |
2013/08/09 | 495 | 500 | 480 | 482 | 5,200 |
2013/08/08 | 497 | 500 | 480 | 485 | 4,300 |
2013/08/07 | 492 | 498 | 490 | 490 | 3,100 |
2013/08/06 | 499 | 500 | 491 | 492 | 2,700 |
2013/08/05 | 491 | 499 | 490 | 499 | 3,200 |
2013/08/02 | 497 | 497 | 483 | 490 | 1,700 |
2013/08/01 | 484 | 489 | 484 | 489 | 1,200 |
2013/07/30 | 489 | 520 | 489 | 510 | 2,100 |
2013/07/29 | 490 | 490 | 481 | 481 | 2,200 |
2013/07/26 | 491 | 491 | 484 | 484 | 1,300 |
2013/07/25 | 495 | 502 | 491 | 491 | 3,300 |
2013/07/24 | 494 | 495 | 494 | 495 | 1,900 |
2013/07/23 | 489 | 489 | 489 | 489 | 200 |
2013/07/22 | 483 | 490 | 483 | 490 | 500 |
2013/07/19 | 475 | 480 | 475 | 478 | 500 |
2013/07/18 | 486 | 490 | 473 | 473 | 4,600 |
2013/07/17 | 485 | 485 | 480 | 480 | 200 |
2013/07/16 | 463 | 489 | 463 | 489 | 4,600 |
2013/07/12 | 481 | 487 | 480 | 487 | 600 |
2013/07/11 | 480 | 480 | 480 | 480 | 200 |
2013/07/10 | 482 | 488 | 482 | 488 | 1,200 |
2013/07/09 | 469 | 496 | 469 | 485 | 600 |
2013/07/08 | 472 | 477 | 466 | 466 | 1,000 |
2013/07/05 | 465 | 468 | 459 | 459 | 2,900 |
2013/07/04 | 476 | 476 | 460 | 463 | 1,900 |
2013/07/03 | 465 | 472 | 465 | 468 | 600 |
2013/07/02 | 467 | 468 | 455 | 465 | 3,000 |
2013/07/01 | 466 | 466 | 460 | 464 | 2,100 |
2013/06/28 | 452 | 461 | 452 | 461 | 1,400 |
2013/06/27 | 438 | 448 | 432 | 448 | 3,800 |
2013/06/26 | 449 | 460 | 422 | 430 | 26,700 |
2013/06/25 | 500 | 500 | 495 | 497 | 600 |
2013/06/24 | 509 | 510 | 490 | 510 | 3,000 |
2013/06/21 | 479 | 490 | 479 | 490 | 500 |
2013/06/20 | 499 | 499 | 495 | 495 | 200 |
2013/06/19 | 492 | 499 | 490 | 499 | 500 |
2013/06/18 | 500 | 500 | 500 | 500 | 300 |
2013/06/17 | 510 | 510 | 500 | 501 | 1,400 |
2013/06/14 | 503 | 519 | 490 | 500 | 2,600 |
2013/06/13 | 491 | 500 | 482 | 500 | 2,400 |
2013/06/12 | 491 | 491 | 491 | 491 | 300 |
2013/06/11 | 484 | 491 | 484 | 491 | 200 |
2013/06/10 | 448 | 492 | 448 | 492 | 1,400 |
2013/06/07 | 481 | 481 | 441 | 442 | 5,400 |
2013/06/06 | 491 | 491 | 485 | 485 | 1,200 |
2013/06/05 | 495 | 500 | 488 | 500 | 2,300 |
2013/06/04 | 495 | 495 | 495 | 495 | 100 |
2013/06/03 | 492 | 492 | 490 | 491 | 900 |
2013/05/31 | 492 | 500 | 492 | 500 | 700 |
2013/05/30 | 486 | 508 | 486 | 495 | 600 |
2013/05/29 | 500 | 510 | 500 | 510 | 3,000 |
2013/05/28 | 495 | 500 | 492 | 500 | 3,200 |
2013/05/27 | 477 | 485 | 477 | 485 | 2,300 |
2013/05/24 | 491 | 491 | 472 | 477 | 2,600 |
2013/05/23 | 490 | 514 | 462 | 462 | 24,400 |
2013/05/22 | 480 | 480 | 475 | 475 | 1,200 |
2013/05/21 | 475 | 478 | 465 | 478 | 800 |
2013/05/20 | 458 | 482 | 454 | 474 | 4,100 |
2013/05/17 | 458 | 458 | 458 | 458 | 200 |
2013/05/16 | 472 | 474 | 442 | 458 | 6,900 |
2013/05/15 | 499 | 499 | 482 | 498 | 2,000 |
2013/05/14 | 467 | 535 | 467 | 520 | 11,600 |
2013/05/13 | 492 | 492 | 456 | 467 | 19,300 |
2013/05/10 | 515 | 567 | 493 | 536 | 31,200 |
2013/05/09 | 496 | 510 | 486 | 510 | 4,000 |
2013/05/08 | 499 | 500 | 492 | 500 | 2,300 |
2013/05/07 | 496 | 499 | 496 | 499 | 1,300 |
2013/05/02 | 500 | 500 | 481 | 498 | 1,700 |
2013/05/01 | 497 | 497 | 481 | 481 | 1,500 |
2013/04/30 | 520 | 521 | 497 | 497 | 3,000 |
2013/04/26 | 487 | 505 | 487 | 495 | 1,700 |
2013/04/25 | 480 | 480 | 480 | 480 | 1,000 |
2013/04/24 | 504 | 504 | 480 | 488 | 1,300 |
2013/04/23 | 474 | 480 | 474 | 480 | 900 |
2013/04/22 | 467 | 474 | 467 | 474 | 1,000 |
2013/04/19 | 477 | 478 | 468 | 468 | 400 |
2013/04/18 | 465 | 466 | 465 | 466 | 400 |
2013/04/17 | 467 | 467 | 465 | 465 | 800 |
2013/04/16 | 487 | 487 | 459 | 467 | 3,800 |
2013/04/15 | 498 | 498 | 479 | 483 | 700 |
2013/04/12 | 490 | 490 | 490 | 490 | 100 |
2013/04/10 | 489 | 489 | 477 | 477 | 300 |
2013/04/09 | 482 | 492 | 482 | 490 | 800 |
2013/04/08 | 474 | 476 | 474 | 476 | 900 |
2013/04/05 | 466 | 475 | 466 | 474 | 900 |
2013/04/03 | 471 | 471 | 465 | 469 | 1,200 |
2013/04/02 | 462 | 465 | 435 | 462 | 5,100 |
2013/04/01 | 510 | 511 | 495 | 495 | 2,200 |
2013/03/29 | 513 | 513 | 513 | 513 | 300 |
2013/03/28 | 518 | 518 | 518 | 518 | 700 |
2013/03/27 | 520 | 520 | 508 | 511 | 3,200 |
2013/03/26 | 532 | 532 | 521 | 521 | 1,600 |
2013/03/25 | 530 | 530 | 521 | 524 | 2,200 |
2013/03/22 | 529 | 538 | 528 | 529 | 3,600 |
2013/03/21 | 539 | 539 | 528 | 529 | 3,800 |
2013/03/19 | 535 | 535 | 528 | 528 | 1,800 |
2013/03/18 | 545 | 545 | 527 | 528 | 1,900 |
2013/03/15 | 523 | 555 | 523 | 539 | 6,600 |
2013/03/14 | 529 | 535 | 522 | 522 | 1,800 |
2013/03/13 | 538 | 538 | 520 | 520 | 4,000 |
2013/03/12 | 550 | 555 | 521 | 528 | 6,100 |
2013/03/11 | 519 | 572 | 515 | 550 | 35,200 |
2013/03/08 | 500 | 565 | 486 | 492 | 15,000 |
2013/03/07 | 500 | 500 | 484 | 485 | 3,300 |
2013/03/06 | 495 | 500 | 493 | 495 | 1,900 |
2013/03/05 | 495 | 500 | 495 | 498 | 5,100 |
2013/03/04 | 512 | 520 | 491 | 499 | 2,800 |
2013/03/01 | 496 | 512 | 496 | 512 | 1,400 |
2013/02/28 | 483 | 518 | 483 | 516 | 3,500 |
2013/02/27 | 480 | 550 | 480 | 501 | 9,800 |
2013/02/26 | 460 | 480 | 456 | 475 | 5,600 |
2013/02/25 | 439 | 480 | 439 | 460 | 9,900 |
2013/02/22 | 439 | 439 | 435 | 435 | 1,000 |
2013/02/21 | 435 | 439 | 432 | 438 | 2,900 |
2013/02/20 | 440 | 444 | 435 | 441 | 2,700 |
2013/02/19 | 435 | 451 | 435 | 440 | 3,400 |
2013/02/18 | 437 | 445 | 436 | 437 | 8,100 |
2013/02/15 | 445 | 470 | 435 | 438 | 18,600 |
2013/02/14 | 510 | 530 | 435 | 445 | 42,000 |
2013/02/13 | 510 | 510 | 510 | 510 | 4,800 |
2013/02/12 | 430 | 430 | 430 | 430 | 7,500 |
2013/02/08 | 345 | 350 | 345 | 350 | 2,000 |
2013/02/07 | 349 | 349 | 345 | 345 | 1,200 |
2013/02/06 | 340 | 349 | 340 | 349 | 2,100 |
2013/02/05 | 342 | 342 | 342 | 342 | 1,300 |
2013/02/04 | 345 | 346 | 342 | 345 | 1,400 |
2013/02/01 | 340 | 343 | 340 | 343 | 500 |
2013/01/31 | 332 | 339 | 326 | 339 | 1,500 |
2013/01/30 | 325 | 325 | 325 | 325 | 400 |
2013/01/29 | 330 | 330 | 326 | 326 | 600 |
2013/01/28 | 328 | 332 | 327 | 332 | 1,300 |
2013/01/25 | 324 | 324 | 313 | 324 | 1,600 |
2013/01/24 | 326 | 326 | 310 | 313 | 1,600 |
2013/01/22 | 326 | 326 | 324 | 324 | 200 |
2013/01/21 | 317 | 324 | 316 | 324 | 1,000 |
2013/01/18 | 307 | 329 | 307 | 329 | 1,300 |
2013/01/17 | 315 | 315 | 306 | 306 | 600 |
2013/01/16 | 316 | 316 | 310 | 310 | 2,300 |
2013/01/15 | 313 | 315 | 312 | 315 | 1,700 |
2013/01/11 | 308 | 312 | 305 | 312 | 1,600 |
2013/01/10 | 305 | 306 | 305 | 306 | 500 |
2013/01/09 | 304 | 306 | 304 | 306 | 1,600 |
2013/01/08 | 301 | 317 | 301 | 317 | 1,200 |
2013/01/07 | 304 | 304 | 303 | 303 | 500 |
2013/01/04 | 295 | 300 | 294 | 298 | 1,400 |