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 |
---|---|---|---|---|---|
2015/12/30 | 299 | 299 | 291 | 295 | 2,400 |
2015/12/29 | 291 | 294 | 291 | 294 | 3,100 |
2015/12/28 | 285 | 291 | 284 | 285 | 7,200 |
2015/12/25 | 280 | 281 | 277 | 278 | 5,200 |
2015/12/24 | 303 | 303 | 277 | 277 | 20,100 |
2015/12/22 | 291 | 293 | 285 | 287 | 7,400 |
2015/12/21 | 296 | 297 | 291 | 293 | 4,200 |
2015/12/18 | 301 | 306 | 296 | 297 | 14,700 |
2015/12/17 | 309 | 310 | 309 | 309 | 1,400 |
2015/12/16 | 313 | 313 | 306 | 308 | 5,900 |
2015/12/15 | 311 | 318 | 310 | 311 | 3,900 |
2015/12/14 | 323 | 323 | 314 | 318 | 1,500 |
2015/12/11 | 314 | 318 | 314 | 316 | 3,500 |
2015/12/10 | 313 | 320 | 313 | 313 | 3,200 |
2015/12/09 | 318 | 318 | 314 | 316 | 1,700 |
2015/12/08 | 316 | 319 | 313 | 318 | 4,300 |
2015/12/07 | 320 | 320 | 315 | 316 | 3,900 |
2015/12/04 | 324 | 328 | 320 | 320 | 3,900 |
2015/12/03 | 323 | 326 | 323 | 324 | 4,600 |
2015/12/02 | 327 | 329 | 322 | 323 | 5,000 |
2015/12/01 | 333 | 333 | 327 | 327 | 3,000 |
2015/11/30 | 334 | 338 | 325 | 330 | 8,000 |
2015/11/27 | 306 | 368 | 306 | 327 | 110,000 |
2015/11/26 | 310 | 312 | 305 | 306 | 8,400 |
2015/11/25 | 319 | 319 | 311 | 313 | 11,000 |
2015/11/24 | 327 | 327 | 320 | 320 | 3,300 |
2015/11/20 | 321 | 329 | 320 | 324 | 6,300 |
2015/11/19 | 321 | 334 | 317 | 325 | 5,500 |
2015/11/18 | 334 | 334 | 315 | 320 | 12,900 |
2015/11/17 | 335 | 335 | 327 | 334 | 1,800 |
2015/11/16 | 330 | 335 | 320 | 335 | 2,900 |
2015/11/13 | 332 | 332 | 330 | 330 | 600 |
2015/11/12 | 331 | 331 | 330 | 330 | 1,400 |
2015/11/11 | 337 | 337 | 333 | 333 | 900 |
2015/11/10 | 331 | 334 | 329 | 329 | 1,500 |
2015/11/09 | 336 | 337 | 332 | 332 | 2,600 |
2015/11/06 | 334 | 336 | 334 | 334 | 1,500 |
2015/11/05 | 334 | 335 | 334 | 334 | 1,700 |
2015/11/04 | 340 | 347 | 334 | 334 | 3,200 |
2015/11/02 | 338 | 345 | 338 | 342 | 900 |
2015/10/30 | 349 | 349 | 342 | 342 | 1,400 |
2015/10/29 | 352 | 352 | 345 | 347 | 1,800 |
2015/10/28 | 364 | 364 | 354 | 354 | 3,700 |
2015/10/27 | 357 | 357 | 357 | 357 | 100 |
2015/10/26 | 367 | 367 | 358 | 358 | 2,600 |
2015/10/23 | 355 | 355 | 347 | 354 | 6,300 |
2015/10/22 | 353 | 353 | 347 | 350 | 3,500 |
2015/10/21 | 354 | 354 | 338 | 353 | 5,100 |
2015/10/20 | 347 | 354 | 343 | 354 | 5,100 |
2015/10/19 | 351 | 351 | 342 | 342 | 1,600 |
2015/10/16 | 355 | 358 | 350 | 358 | 3,600 |
2015/10/15 | 347 | 365 | 346 | 355 | 8,000 |
2015/10/14 | 343 | 347 | 341 | 347 | 4,200 |
2015/10/13 | 345 | 348 | 345 | 348 | 2,700 |
2015/10/09 | 332 | 340 | 332 | 339 | 4,500 |
2015/10/08 | 333 | 335 | 329 | 332 | 9,300 |
2015/10/07 | 331 | 345 | 327 | 328 | 12,500 |
2015/10/06 | 324 | 330 | 322 | 328 | 9,100 |
2015/10/05 | 315 | 325 | 311 | 323 | 12,900 |
2015/10/02 | 317 | 339 | 305 | 315 | 87,400 |
2015/10/01 | 293 | 367 | 292 | 348 | 223,600 |
2015/09/30 | 284 | 290 | 284 | 287 | 3,800 |
2015/09/29 | 297 | 297 | 288 | 292 | 700 |
2015/09/28 | 303 | 308 | 292 | 292 | 5,700 |
2015/09/25 | 300 | 300 | 287 | 297 | 2,600 |
2015/09/24 | 292 | 292 | 284 | 290 | 3,600 |
2015/09/18 | 292 | 340 | 283 | 283 | 49,200 |
2015/09/17 | 283 | 308 | 283 | 292 | 11,400 |
2015/09/16 | 283 | 283 | 282 | 283 | 4,100 |
2015/09/15 | 288 | 288 | 282 | 282 | 4,100 |
2015/09/14 | 282 | 288 | 282 | 284 | 5,200 |
2015/09/11 | 285 | 289 | 262 | 282 | 24,400 |
2015/09/10 | 321 | 321 | 283 | 293 | 39,800 |
2015/09/09 | 280 | 339 | 268 | 297 | 201,900 |
2015/09/08 | 275 | 275 | 259 | 259 | 1,000 |
2015/09/07 | 270 | 275 | 266 | 275 | 3,200 |
2015/09/04 | 286 | 287 | 275 | 280 | 6,500 |
2015/09/03 | 284 | 287 | 281 | 286 | 2,000 |
2015/09/02 | 283 | 291 | 278 | 284 | 4,000 |
2015/09/01 | 288 | 305 | 283 | 283 | 8,200 |
2015/08/31 | 284 | 295 | 283 | 294 | 7,200 |
2015/08/28 | 285 | 286 | 280 | 282 | 6,000 |
2015/08/27 | 266 | 283 | 266 | 278 | 17,200 |
2015/08/26 | 260 | 267 | 253 | 266 | 8,700 |
2015/08/25 | 224 | 271 | 224 | 254 | 68,600 |
2015/08/24 | 320 | 322 | 285 | 285 | 22,000 |
2015/08/21 | 336 | 340 | 330 | 335 | 12,400 |
2015/08/20 | 344 | 348 | 342 | 342 | 1,500 |
2015/08/19 | 351 | 351 | 350 | 350 | 300 |
2015/08/18 | 350 | 351 | 350 | 351 | 300 |
2015/08/17 | 349 | 350 | 348 | 350 | 4,100 |
2015/08/14 | 348 | 348 | 346 | 348 | 700 |
2015/08/13 | 348 | 352 | 346 | 346 | 800 |
2015/08/12 | 351 | 352 | 348 | 348 | 2,700 |
2015/08/11 | 360 | 360 | 345 | 349 | 4,700 |
2015/08/10 | 356 | 359 | 351 | 352 | 7,000 |
2015/08/07 | 363 | 367 | 357 | 367 | 4,000 |
2015/08/06 | 370 | 370 | 362 | 370 | 600 |
2015/08/05 | 362 | 368 | 362 | 367 | 500 |
2015/08/04 | 377 | 377 | 360 | 362 | 4,400 |
2015/08/03 | 374 | 374 | 367 | 374 | 500 |
2015/07/31 | 366 | 372 | 366 | 372 | 300 |
2015/07/30 | 370 | 376 | 364 | 375 | 1,000 |
2015/07/29 | 379 | 380 | 360 | 364 | 6,500 |
2015/07/28 | 369 | 373 | 369 | 371 | 2,100 |
2015/07/27 | 364 | 370 | 361 | 361 | 3,000 |
2015/07/24 | 370 | 374 | 370 | 374 | 8,600 |
2015/07/23 | 373 | 376 | 360 | 363 | 9,500 |
2015/07/22 | 371 | 373 | 365 | 373 | 14,600 |
2015/07/21 | 376 | 376 | 365 | 368 | 10,600 |
2015/07/17 | 383 | 383 | 372 | 373 | 4,700 |
2015/07/16 | 384 | 386 | 373 | 383 | 7,000 |
2015/07/15 | 386 | 389 | 368 | 376 | 14,100 |
2015/07/14 | 370 | 389 | 361 | 386 | 29,500 |
2015/07/13 | 388 | 389 | 353 | 358 | 84,500 |
2015/07/10 | 331 | 332 | 331 | 332 | 1,000 |
2015/07/09 | 330 | 334 | 320 | 331 | 4,600 |
2015/07/08 | 350 | 351 | 333 | 333 | 12,400 |
2015/07/07 | 348 | 349 | 347 | 349 | 1,000 |
2015/07/06 | 354 | 355 | 347 | 347 | 3,300 |
2015/07/03 | 360 | 360 | 346 | 351 | 4,300 |
2015/07/02 | 370 | 372 | 360 | 366 | 1,400 |
2015/07/01 | 360 | 375 | 350 | 367 | 16,100 |
2015/06/30 | 345 | 353 | 345 | 352 | 1,400 |
2015/06/29 | 352 | 353 | 345 | 346 | 4,700 |
2015/06/26 | 343 | 345 | 343 | 345 | 600 |
2015/06/25 | 342 | 342 | 341 | 342 | 1,700 |
2015/06/24 | 353 | 353 | 347 | 347 | 3,700 |
2015/06/23 | 341 | 347 | 340 | 340 | 1,700 |
2015/06/22 | 340 | 340 | 339 | 340 | 2,400 |
2015/06/19 | 341 | 341 | 335 | 340 | 4,300 |
2015/06/18 | 344 | 344 | 341 | 341 | 2,100 |
2015/06/17 | 340 | 342 | 340 | 342 | 500 |
2015/06/16 | 343 | 343 | 339 | 343 | 9,000 |
2015/06/15 | 347 | 348 | 345 | 345 | 1,700 |
2015/06/12 | 347 | 348 | 346 | 347 | 3,300 |
2015/06/11 | 351 | 352 | 349 | 349 | 900 |
2015/06/10 | 350 | 350 | 349 | 349 | 3,100 |
2015/06/09 | 357 | 358 | 355 | 355 | 2,500 |
2015/06/08 | 351 | 361 | 351 | 356 | 3,100 |
2015/06/05 | 361 | 361 | 345 | 351 | 9,200 |
2015/06/04 | 385 | 390 | 347 | 360 | 28,000 |
2015/06/03 | 375 | 402 | 369 | 380 | 69,900 |
2015/06/02 | 359 | 370 | 357 | 370 | 14,500 |
2015/06/01 | 362 | 362 | 359 | 361 | 7,600 |
2015/05/29 | 355 | 364 | 349 | 358 | 9,200 |
2015/05/28 | 350 | 366 | 347 | 348 | 11,300 |
2015/05/27 | 346 | 346 | 341 | 346 | 2,900 |
2015/05/26 | 338 | 347 | 330 | 345 | 11,900 |
2015/05/25 | 357 | 357 | 352 | 354 | 4,700 |
2015/05/22 | 360 | 360 | 357 | 359 | 3,500 |
2015/05/21 | 358 | 358 | 356 | 356 | 2,700 |
2015/05/20 | 359 | 359 | 355 | 357 | 3,900 |
2015/05/19 | 352 | 364 | 351 | 356 | 2,800 |
2015/05/18 | 347 | 352 | 347 | 352 | 2,600 |
2015/05/15 | 353 | 353 | 347 | 352 | 8,100 |
2015/05/14 | 354 | 354 | 353 | 353 | 3,800 |
2015/05/13 | 360 | 360 | 353 | 355 | 9,700 |
2015/05/12 | 369 | 369 | 362 | 362 | 7,900 |
2015/05/11 | 370 | 372 | 369 | 370 | 18,500 |
2015/05/08 | 375 | 376 | 373 | 373 | 7,000 |
2015/05/07 | 375 | 376 | 374 | 375 | 4,700 |
2015/05/01 | 375 | 377 | 373 | 374 | 6,000 |
2015/04/30 | 384 | 384 | 375 | 375 | 2,900 |
2015/04/28 | 378 | 380 | 376 | 376 | 6,000 |
2015/04/27 | 380 | 380 | 375 | 379 | 8,200 |
2015/04/24 | 384 | 385 | 379 | 380 | 8,900 |
2015/04/23 | 385 | 385 | 377 | 380 | 10,600 |
2015/04/22 | 385 | 387 | 383 | 385 | 11,300 |
2015/04/21 | 390 | 399 | 386 | 388 | 9,400 |
2015/04/20 | 388 | 390 | 388 | 390 | 5,700 |
2015/04/17 | 390 | 391 | 388 | 389 | 5,500 |
2015/04/16 | 392 | 393 | 388 | 390 | 11,700 |
2015/04/15 | 397 | 398 | 393 | 395 | 6,400 |
2015/04/14 | 395 | 410 | 394 | 401 | 4,600 |
2015/04/13 | 400 | 438 | 390 | 393 | 24,100 |
2015/04/10 | 398 | 399 | 390 | 398 | 8,700 |
2015/04/09 | 399 | 399 | 393 | 393 | 7,100 |
2015/04/08 | 393 | 396 | 390 | 396 | 2,900 |
2015/04/07 | 390 | 392 | 388 | 391 | 2,800 |
2015/04/06 | 386 | 390 | 386 | 389 | 1,700 |
2015/04/03 | 389 | 389 | 386 | 386 | 2,300 |
2015/04/02 | 394 | 394 | 389 | 389 | 5,800 |
2015/04/01 | 400 | 400 | 390 | 397 | 4,700 |
2015/03/31 | 395 | 401 | 395 | 400 | 1,300 |
2015/03/30 | 401 | 401 | 392 | 393 | 5,200 |
2015/03/27 | 392 | 398 | 392 | 397 | 5,800 |
2015/03/26 | 406 | 406 | 400 | 404 | 6,100 |
2015/03/25 | 409 | 410 | 402 | 403 | 6,400 |
2015/03/24 | 405 | 412 | 405 | 405 | 6,000 |
2015/03/23 | 400 | 400 | 399 | 400 | 2,200 |
2015/03/20 | 397 | 399 | 396 | 399 | 9,700 |
2015/03/19 | 399 | 400 | 397 | 400 | 4,800 |
2015/03/18 | 402 | 402 | 397 | 398 | 3,900 |
2015/03/17 | 401 | 402 | 398 | 402 | 4,400 |
2015/03/16 | 403 | 403 | 398 | 402 | 2,700 |
2015/03/13 | 398 | 405 | 398 | 403 | 3,000 |
2015/03/12 | 398 | 398 | 396 | 397 | 1,300 |
2015/03/11 | 397 | 401 | 397 | 397 | 3,000 |
2015/03/10 | 404 | 406 | 392 | 396 | 14,400 |
2015/03/09 | 406 | 408 | 402 | 403 | 10,400 |
2015/03/06 | 406 | 410 | 401 | 403 | 15,600 |
2015/03/05 | 401 | 420 | 400 | 406 | 44,600 |
2015/03/04 | 413 | 413 | 381 | 396 | 55,800 |
2015/03/03 | 444 | 450 | 406 | 406 | 104,800 |
2015/03/02 | 415 | 484 | 415 | 431 | 333,500 |
2015/02/27 | 408 | 410 | 404 | 404 | 9,600 |
2015/02/26 | 403 | 409 | 403 | 407 | 3,600 |
2015/02/25 | 402 | 408 | 402 | 406 | 2,300 |
2015/02/24 | 408 | 408 | 400 | 400 | 5,100 |
2015/02/23 | 406 | 407 | 401 | 404 | 1,000 |
2015/02/20 | 406 | 410 | 401 | 406 | 4,000 |
2015/02/19 | 400 | 404 | 400 | 400 | 7,200 |
2015/02/18 | 405 | 405 | 400 | 400 | 3,300 |
2015/02/17 | 400 | 404 | 398 | 404 | 2,100 |
2015/02/16 | 400 | 400 | 398 | 400 | 3,900 |
2015/02/13 | 409 | 409 | 399 | 400 | 4,500 |
2015/02/12 | 410 | 410 | 405 | 407 | 2,600 |
2015/02/10 | 392 | 403 | 392 | 402 | 4,100 |
2015/02/09 | 395 | 403 | 391 | 392 | 13,400 |
2015/02/06 | 403 | 408 | 400 | 400 | 1,600 |
2015/02/05 | 400 | 404 | 397 | 404 | 3,200 |
2015/02/04 | 405 | 414 | 402 | 403 | 5,900 |
2015/02/03 | 403 | 403 | 399 | 400 | 2,000 |
2015/02/02 | 403 | 403 | 397 | 400 | 3,200 |
2015/01/30 | 401 | 404 | 401 | 404 | 2,100 |
2015/01/29 | 404 | 404 | 401 | 401 | 1,100 |
2015/01/28 | 409 | 409 | 404 | 404 | 2,300 |
2015/01/27 | 400 | 406 | 400 | 405 | 2,000 |
2015/01/26 | 402 | 402 | 400 | 400 | 2,600 |
2015/01/23 | 410 | 410 | 400 | 402 | 3,000 |
2015/01/22 | 389 | 404 | 389 | 402 | 3,600 |
2015/01/21 | 407 | 408 | 385 | 385 | 22,800 |
2015/01/20 | 408 | 418 | 401 | 407 | 11,500 |
2015/01/19 | 418 | 418 | 410 | 414 | 1,700 |
2015/01/16 | 415 | 420 | 406 | 418 | 3,700 |
2015/01/15 | 410 | 420 | 406 | 415 | 2,700 |
2015/01/14 | 410 | 418 | 408 | 408 | 3,600 |
2015/01/13 | 420 | 420 | 410 | 412 | 3,700 |
2015/01/09 | 422 | 422 | 414 | 420 | 1,900 |
2015/01/08 | 420 | 422 | 417 | 420 | 4,800 |
2015/01/07 | 419 | 421 | 414 | 420 | 8,100 |
2015/01/06 | 422 | 425 | 420 | 420 | 3,400 |
2015/01/05 | 429 | 429 | 422 | 427 | 1,500 |