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 |
---|---|---|---|---|---|
2014/12/30 | 420 | 426 | 415 | 426 | 2,800 |
2014/12/29 | 422 | 422 | 415 | 415 | 8,600 |
2014/12/26 | 432 | 432 | 414 | 424 | 18,000 |
2014/12/25 | 445 | 445 | 430 | 430 | 19,400 |
2014/12/24 | 444 | 464 | 441 | 455 | 22,400 |
2014/12/22 | 432 | 440 | 430 | 438 | 5,600 |
2014/12/19 | 429 | 435 | 428 | 435 | 7,500 |
2014/12/18 | 430 | 437 | 429 | 431 | 4,700 |
2014/12/17 | 433 | 438 | 424 | 431 | 3,100 |
2014/12/16 | 434 | 485 | 421 | 441 | 52,900 |
2014/12/15 | 433 | 440 | 432 | 432 | 3,200 |
2014/12/12 | 432 | 450 | 432 | 435 | 8,600 |
2014/12/11 | 430 | 438 | 423 | 437 | 8,800 |
2014/12/10 | 428 | 437 | 428 | 437 | 8,100 |
2014/12/09 | 439 | 441 | 435 | 436 | 8,300 |
2014/12/08 | 457 | 458 | 441 | 445 | 12,300 |
2014/12/05 | 456 | 469 | 446 | 456 | 27,900 |
2014/12/04 | 448 | 510 | 442 | 464 | 95,000 |
2014/12/03 | 443 | 447 | 440 | 442 | 14,000 |
2014/12/02 | 437 | 449 | 436 | 449 | 25,700 |
2014/12/01 | 441 | 441 | 433 | 437 | 5,300 |
2014/11/28 | 441 | 442 | 430 | 435 | 24,800 |
2014/11/27 | 439 | 442 | 430 | 436 | 8,300 |
2014/11/26 | 433 | 449 | 430 | 439 | 16,800 |
2014/11/25 | 433 | 443 | 427 | 428 | 11,600 |
2014/11/21 | 426 | 443 | 426 | 432 | 19,300 |
2014/11/20 | 445 | 450 | 425 | 431 | 23,600 |
2014/11/19 | 455 | 456 | 443 | 446 | 15,300 |
2014/11/18 | 456 | 456 | 442 | 455 | 18,500 |
2014/11/17 | 444 | 448 | 437 | 446 | 31,600 |
2014/11/14 | 483 | 484 | 448 | 452 | 72,500 |
2014/11/13 | 588 | 610 | 476 | 490 | 266,400 |
2014/11/12 | 450 | 518 | 436 | 518 | 317,500 |
2014/11/11 | 444 | 466 | 430 | 438 | 40,000 |
2014/11/10 | 432 | 444 | 421 | 442 | 37,300 |
2014/11/07 | 464 | 464 | 440 | 448 | 67,400 |
2014/11/06 | 505 | 520 | 425 | 463 | 121,900 |
2014/11/05 | 544 | 544 | 498 | 504 | 49,200 |
2014/11/04 | 554 | 560 | 495 | 504 | 60,300 |
2014/10/31 | 603 | 631 | 553 | 555 | 152,500 |
2014/10/30 | 653 | 653 | 653 | 653 | 32,000 |
2014/10/29 | 683 | 703 | 533 | 552 | 421,700 |
2014/10/28 | 603 | 603 | 603 | 603 | 14,100 |
2014/10/27 | 423 | 503 | 423 | 503 | 110,700 |
2014/10/24 | 442 | 444 | 421 | 423 | 46,400 |
2014/10/23 | 459 | 475 | 439 | 450 | 110,100 |
2014/10/22 | 549 | 560 | 509 | 509 | 126,600 |
2014/10/21 | 609 | 609 | 556 | 609 | 250,000 |
2014/10/20 | 509 | 509 | 509 | 509 | 16,600 |
2014/10/17 | 380 | 429 | 380 | 429 | 17,800 |
2014/10/16 | 345 | 373 | 343 | 349 | 3,500 |
2014/10/15 | 367 | 367 | 345 | 345 | 4,600 |
2014/10/14 | 392 | 392 | 360 | 364 | 10,300 |
2014/10/10 | 390 | 395 | 390 | 395 | 500 |
2014/10/09 | 409 | 409 | 392 | 395 | 1,900 |
2014/10/08 | 402 | 402 | 399 | 399 | 1,100 |
2014/10/06 | 419 | 420 | 416 | 416 | 1,300 |
2014/10/03 | 404 | 420 | 404 | 420 | 600 |
2014/10/02 | 395 | 420 | 387 | 420 | 5,700 |
2014/10/01 | 426 | 430 | 420 | 420 | 1,600 |
2014/09/30 | 430 | 430 | 428 | 428 | 1,000 |
2014/09/29 | 437 | 437 | 433 | 433 | 1,300 |
2014/09/26 | 431 | 431 | 428 | 428 | 1,600 |
2014/09/25 | 453 | 454 | 430 | 431 | 7,200 |
2014/09/24 | 456 | 456 | 456 | 456 | 1,600 |
2014/09/22 | 441 | 446 | 440 | 446 | 1,400 |
2014/09/19 | 431 | 441 | 431 | 437 | 1,200 |
2014/09/18 | 450 | 451 | 432 | 432 | 2,400 |
2014/09/17 | 450 | 458 | 445 | 445 | 1,500 |
2014/09/16 | 459 | 459 | 448 | 450 | 2,700 |
2014/09/12 | 468 | 468 | 455 | 459 | 2,000 |
2014/09/11 | 455 | 469 | 453 | 459 | 1,600 |
2014/09/10 | 469 | 469 | 452 | 455 | 2,600 |
2014/09/09 | 468 | 475 | 468 | 470 | 1,900 |
2014/09/08 | 483 | 483 | 465 | 469 | 2,700 |
2014/09/05 | 476 | 477 | 475 | 475 | 900 |
2014/09/04 | 477 | 485 | 477 | 483 | 800 |
2014/09/03 | 496 | 496 | 470 | 475 | 6,900 |
2014/09/02 | 500 | 500 | 495 | 496 | 800 |
2014/09/01 | 499 | 500 | 499 | 500 | 1,100 |
2014/08/29 | 496 | 501 | 496 | 501 | 600 |
2014/08/28 | 505 | 505 | 496 | 496 | 1,200 |
2014/08/27 | 500 | 500 | 500 | 500 | 200 |
2014/08/26 | 504 | 509 | 499 | 504 | 4,300 |
2014/08/25 | 510 | 512 | 493 | 504 | 4,100 |
2014/08/22 | 520 | 520 | 505 | 515 | 2,800 |
2014/08/21 | 517 | 517 | 504 | 504 | 900 |
2014/08/20 | 510 | 510 | 505 | 505 | 1,500 |
2014/08/19 | 503 | 510 | 498 | 510 | 400 |
2014/08/18 | 500 | 500 | 495 | 495 | 500 |
2014/08/15 | 486 | 490 | 483 | 488 | 1,100 |
2014/08/14 | 482 | 485 | 482 | 485 | 200 |
2014/08/13 | 486 | 494 | 480 | 494 | 2,200 |
2014/08/12 | 505 | 505 | 490 | 494 | 2,100 |
2014/08/11 | 502 | 509 | 502 | 505 | 1,400 |
2014/08/08 | 515 | 525 | 503 | 524 | 3,000 |
2014/08/07 | 539 | 539 | 515 | 525 | 2,200 |
2014/08/06 | 520 | 527 | 516 | 519 | 5,800 |
2014/08/05 | 523 | 527 | 523 | 527 | 1,200 |
2014/08/04 | 544 | 544 | 525 | 526 | 3,000 |
2014/08/01 | 517 | 546 | 513 | 546 | 10,200 |
2014/07/31 | 585 | 600 | 552 | 557 | 4,000 |
2014/07/30 | 594 | 600 | 593 | 595 | 2,200 |
2014/07/29 | 616 | 616 | 593 | 595 | 3,500 |
2014/07/28 | 600 | 617 | 598 | 603 | 10,200 |
2014/07/25 | 696 | 696 | 586 | 586 | 58,300 |
2014/07/24 | 572 | 616 | 558 | 616 | 38,900 |
2014/07/23 | 522 | 529 | 511 | 516 | 5,700 |
2014/07/22 | 525 | 529 | 515 | 529 | 1,500 |
2014/07/18 | 530 | 535 | 520 | 525 | 4,700 |
2014/07/17 | 538 | 560 | 515 | 520 | 7,700 |
2014/07/16 | 540 | 560 | 538 | 551 | 3,700 |
2014/07/15 | 542 | 547 | 538 | 540 | 2,800 |
2014/07/14 | 543 | 543 | 540 | 540 | 2,600 |
2014/07/11 | 547 | 550 | 540 | 543 | 3,900 |
2014/07/10 | 540 | 548 | 537 | 537 | 4,200 |
2014/07/09 | 550 | 555 | 548 | 548 | 1,100 |
2014/07/08 | 570 | 570 | 540 | 560 | 8,100 |
2014/07/07 | 580 | 588 | 564 | 576 | 8,200 |
2014/07/04 | 584 | 584 | 570 | 576 | 6,100 |
2014/07/03 | 588 | 591 | 570 | 584 | 8,100 |
2014/07/02 | 588 | 588 | 560 | 585 | 9,700 |
2014/07/01 | 573 | 588 | 567 | 585 | 18,800 |
2014/06/30 | 550 | 618 | 534 | 591 | 31,600 |
2014/06/27 | 531 | 531 | 510 | 520 | 7,800 |
2014/06/26 | 530 | 531 | 525 | 531 | 4,900 |
2014/06/25 | 544 | 549 | 528 | 528 | 15,400 |
2014/06/24 | 551 | 568 | 546 | 558 | 14,400 |
2014/06/23 | 597 | 597 | 557 | 560 | 10,900 |
2014/06/20 | 600 | 600 | 560 | 560 | 18,000 |
2014/06/19 | 600 | 600 | 573 | 580 | 17,900 |
2014/06/18 | 610 | 617 | 593 | 605 | 15,400 |
2014/06/17 | 621 | 621 | 593 | 600 | 25,400 |
2014/06/16 | 673 | 673 | 615 | 650 | 46,400 |
2014/06/13 | 717 | 718 | 656 | 673 | 92,500 |
2014/06/12 | 647 | 717 | 645 | 717 | 122,900 |
2014/06/11 | 745 | 750 | 605 | 617 | 269,800 |
2014/06/10 | 603 | 670 | 598 | 650 | 75,100 |
2014/06/09 | 591 | 594 | 556 | 586 | 46,500 |
2014/06/06 | 625 | 691 | 577 | 599 | 180,400 |
2014/06/05 | 555 | 625 | 555 | 625 | 235,500 |
2014/06/04 | 493 | 525 | 490 | 525 | 86,200 |
2014/06/03 | 448 | 453 | 445 | 445 | 9,600 |
2014/06/02 | 466 | 470 | 450 | 453 | 10,400 |
2014/05/30 | 485 | 485 | 464 | 474 | 7,200 |
2014/05/29 | 470 | 484 | 468 | 478 | 23,500 |
2014/05/28 | 423 | 494 | 420 | 484 | 126,300 |
2014/05/27 | 444 | 464 | 402 | 414 | 59,900 |
2014/05/26 | 388 | 468 | 380 | 468 | 22,100 |
2014/05/23 | 374 | 393 | 356 | 388 | 14,800 |
2014/05/22 | 353 | 356 | 345 | 350 | 5,000 |
2014/05/21 | 354 | 382 | 340 | 353 | 28,300 |
2014/05/20 | 374 | 390 | 358 | 389 | 57,800 |
2014/05/19 | 354 | 354 | 301 | 310 | 4,200 |
2014/05/16 | 365 | 365 | 356 | 356 | 2,300 |
2014/05/15 | 364 | 364 | 362 | 362 | 1,700 |
2014/05/14 | 378 | 378 | 356 | 365 | 9,500 |
2014/05/13 | 410 | 410 | 374 | 376 | 13,200 |
2014/05/12 | 457 | 457 | 413 | 414 | 3,000 |
2014/05/09 | 450 | 450 | 446 | 449 | 2,600 |
2014/05/08 | 448 | 454 | 438 | 438 | 2,100 |
2014/05/07 | 448 | 450 | 448 | 449 | 600 |
2014/05/02 | 469 | 469 | 450 | 451 | 600 |
2014/05/01 | 450 | 459 | 445 | 445 | 4,900 |
2014/04/30 | 471 | 471 | 449 | 449 | 2,100 |
2014/04/28 | 462 | 485 | 459 | 463 | 3,900 |
2014/04/25 | 451 | 452 | 447 | 452 | 700 |
2014/04/24 | 489 | 489 | 454 | 454 | 2,900 |
2014/04/23 | 448 | 451 | 448 | 450 | 2,500 |
2014/04/22 | 453 | 453 | 450 | 450 | 1,300 |
2014/04/21 | 465 | 465 | 448 | 450 | 1,700 |
2014/04/18 | 452 | 489 | 451 | 462 | 3,800 |
2014/04/17 | 450 | 458 | 450 | 450 | 1,900 |
2014/04/16 | 450 | 475 | 446 | 450 | 2,300 |
2014/04/15 | 459 | 460 | 450 | 450 | 3,500 |
2014/04/14 | 467 | 469 | 453 | 459 | 1,400 |
2014/04/11 | 480 | 480 | 465 | 467 | 2,300 |
2014/04/10 | 485 | 486 | 480 | 480 | 2,400 |
2014/04/09 | 489 | 503 | 485 | 485 | 4,000 |
2014/04/08 | 505 | 519 | 489 | 489 | 15,000 |
2014/04/07 | 535 | 539 | 505 | 515 | 6,100 |
2014/04/04 | 525 | 526 | 512 | 521 | 1,400 |
2014/04/03 | 500 | 539 | 497 | 530 | 12,800 |
2014/04/02 | 496 | 500 | 480 | 500 | 6,200 |
2014/04/01 | 462 | 495 | 462 | 495 | 2,400 |
2014/03/31 | 465 | 470 | 460 | 470 | 1,600 |
2014/03/28 | 494 | 494 | 450 | 481 | 6,700 |
2014/03/27 | 452 | 519 | 452 | 484 | 7,500 |
2014/03/27 | 1 -> 3.00 分割 | ||||
2014/03/26 | 1,485 | 1,500 | 1,453 | 1,453 | 2,000 |
2014/03/25 | 1,496 | 1,529 | 1,468 | 1,485 | 4,100 |
2014/03/24 | 1,489 | 1,529 | 1,455 | 1,506 | 2,100 |
2014/03/20 | 1,502 | 1,529 | 1,458 | 1,529 | 8,200 |
2014/03/19 | 1,371 | 1,640 | 1,350 | 1,640 | 7,500 |
2014/03/18 | 1,340 | 1,350 | 1,298 | 1,350 | 3,400 |
2014/03/17 | 1,321 | 1,321 | 1,270 | 1,287 | 2,600 |
2014/03/14 | 1,415 | 1,415 | 1,340 | 1,340 | 3,000 |
2014/03/13 | 1,450 | 1,467 | 1,431 | 1,431 | 2,500 |
2014/03/12 | 1,422 | 1,448 | 1,420 | 1,448 | 1,500 |
2014/03/11 | 1,460 | 1,460 | 1,422 | 1,422 | 2,900 |
2014/03/10 | 1,425 | 1,457 | 1,425 | 1,456 | 1,400 |
2014/03/07 | 1,450 | 1,494 | 1,400 | 1,422 | 3,900 |
2014/03/06 | 1,480 | 1,480 | 1,439 | 1,443 | 2,800 |
2014/03/05 | 1,520 | 1,523 | 1,477 | 1,480 | 2,200 |
2014/03/04 | 1,455 | 1,519 | 1,455 | 1,490 | 1,500 |
2014/03/03 | 1,501 | 1,501 | 1,455 | 1,455 | 2,200 |
2014/02/28 | 1,541 | 1,541 | 1,510 | 1,510 | 1,400 |
2014/02/27 | 1,562 | 1,562 | 1,506 | 1,510 | 2,200 |
2014/02/26 | 1,600 | 1,600 | 1,502 | 1,562 | 4,200 |
2014/02/25 | 1,500 | 1,770 | 1,470 | 1,570 | 18,900 |
2014/02/24 | 1,500 | 1,530 | 1,460 | 1,460 | 2,800 |
2014/02/21 | 1,451 | 1,500 | 1,450 | 1,500 | 4,100 |
2014/02/20 | 1,433 | 1,529 | 1,433 | 1,458 | 6,400 |
2014/02/19 | 1,650 | 1,650 | 1,480 | 1,492 | 15,300 |
2014/02/18 | 1,541 | 1,880 | 1,541 | 1,665 | 26,700 |
2014/02/17 | 1,644 | 1,644 | 1,476 | 1,541 | 11,000 |
2014/02/14 | 1,720 | 1,720 | 1,550 | 1,604 | 25,100 |
2014/02/13 | 2,038 | 2,099 | 1,754 | 1,755 | 78,300 |
2014/02/12 | 2,138 | 2,138 | 2,138 | 2,138 | 8,100 |
2014/02/10 | 1,738 | 1,738 | 1,738 | 1,738 | 3,800 |
2014/02/07 | 1,408 | 1,724 | 1,400 | 1,438 | 38,000 |
2014/02/06 | 1,250 | 1,438 | 1,206 | 1,438 | 21,600 |
2014/02/05 | 1,111 | 1,140 | 1,098 | 1,138 | 4,200 |
2014/02/04 | 1,112 | 1,190 | 965 | 1,077 | 11,500 |
2014/02/03 | 1,254 | 1,254 | 1,181 | 1,190 | 7,400 |
2014/01/31 | 1,266 | 1,301 | 1,251 | 1,254 | 7,900 |
2014/01/30 | 1,360 | 1,370 | 1,261 | 1,265 | 4,600 |
2014/01/29 | 1,340 | 1,362 | 1,320 | 1,330 | 10,300 |
2014/01/28 | 1,365 | 1,450 | 1,349 | 1,365 | 8,800 |
2014/01/27 | 1,370 | 1,413 | 1,370 | 1,395 | 3,500 |
2014/01/24 | 1,543 | 1,543 | 1,471 | 1,500 | 4,300 |
2014/01/23 | 1,639 | 1,640 | 1,541 | 1,548 | 4,400 |
2014/01/22 | 1,630 | 1,650 | 1,620 | 1,620 | 4,600 |
2014/01/21 | 1,591 | 1,718 | 1,591 | 1,618 | 12,200 |
2014/01/20 | 1,660 | 1,780 | 1,622 | 1,711 | 9,500 |
2014/01/17 | 1,620 | 1,800 | 1,617 | 1,660 | 21,200 |
2014/01/16 | 1,673 | 1,690 | 1,623 | 1,660 | 16,300 |
2014/01/15 | 1,725 | 1,770 | 1,670 | 1,690 | 8,600 |
2014/01/14 | 1,756 | 1,771 | 1,700 | 1,725 | 19,400 |
2014/01/10 | 1,880 | 1,926 | 1,750 | 1,754 | 32,200 |
2014/01/09 | 2,000 | 2,050 | 1,860 | 1,880 | 39,000 |
2014/01/08 | 2,270 | 2,650 | 2,100 | 2,150 | 91,500 |
2014/01/07 | 2,070 | 2,474 | 1,530 | 2,205 | 184,000 |
2014/01/06 | 1,910 | 2,030 | 1,910 | 2,030 | 38,000 |