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 |
---|---|---|---|---|---|
2016/12/30 | 329 | 329 | 311 | 321 | 18,000 |
2016/12/29 | 330 | 334 | 322 | 327 | 3,600 |
2016/12/28 | 337 | 342 | 330 | 330 | 58,100 |
2016/12/27 | 307 | 339 | 307 | 331 | 101,500 |
2016/12/26 | 313 | 313 | 306 | 313 | 5,000 |
2016/12/22 | 316 | 316 | 306 | 311 | 7,100 |
2016/12/21 | 307 | 312 | 307 | 312 | 1,700 |
2016/12/20 | 310 | 310 | 305 | 306 | 3,300 |
2016/12/19 | 309 | 309 | 307 | 307 | 2,200 |
2016/12/16 | 309 | 310 | 308 | 309 | 1,400 |
2016/12/15 | 310 | 310 | 308 | 308 | 1,400 |
2016/12/14 | 313 | 313 | 312 | 313 | 400 |
2016/12/13 | 310 | 313 | 306 | 308 | 1,100 |
2016/12/12 | 319 | 319 | 306 | 306 | 6,900 |
2016/12/09 | 311 | 312 | 311 | 311 | 2,200 |
2016/12/08 | 317 | 317 | 313 | 313 | 4,600 |
2016/12/07 | 313 | 314 | 313 | 314 | 2,900 |
2016/12/06 | 316 | 320 | 311 | 313 | 2,600 |
2016/12/05 | 315 | 316 | 315 | 316 | 6,200 |
2016/12/02 | 319 | 319 | 315 | 315 | 1,000 |
2016/12/01 | 319 | 319 | 319 | 319 | 500 |
2016/11/30 | 319 | 319 | 319 | 319 | 100 |
2016/11/29 | 320 | 320 | 320 | 320 | 100 |
2016/11/28 | 330 | 330 | 318 | 318 | 8,300 |
2016/11/25 | 324 | 325 | 316 | 325 | 2,300 |
2016/11/24 | 328 | 328 | 313 | 321 | 4,500 |
2016/11/22 | 321 | 325 | 318 | 325 | 1,900 |
2016/11/21 | 313 | 320 | 313 | 320 | 2,800 |
2016/11/18 | 321 | 321 | 316 | 317 | 600 |
2016/11/17 | 315 | 316 | 315 | 316 | 400 |
2016/11/16 | 322 | 322 | 314 | 314 | 3,000 |
2016/11/14 | 324 | 324 | 317 | 322 | 2,000 |
2016/11/11 | 320 | 324 | 320 | 324 | 800 |
2016/11/10 | 319 | 322 | 319 | 322 | 300 |
2016/11/09 | 323 | 323 | 311 | 312 | 2,700 |
2016/11/08 | 335 | 337 | 329 | 334 | 1,300 |
2016/11/07 | 335 | 335 | 335 | 335 | 4,400 |
2016/11/04 | 336 | 336 | 327 | 327 | 4,900 |
2016/11/02 | 324 | 354 | 306 | 340 | 25,800 |
2016/10/31 | 321 | 321 | 319 | 320 | 1,800 |
2016/10/28 | 323 | 323 | 321 | 321 | 1,800 |
2016/10/27 | 323 | 325 | 323 | 325 | 1,000 |
2016/10/26 | 325 | 325 | 323 | 323 | 300 |
2016/10/25 | 324 | 324 | 318 | 320 | 2,400 |
2016/10/24 | 330 | 330 | 320 | 326 | 7,000 |
2016/10/21 | 316 | 344 | 316 | 325 | 18,700 |
2016/10/20 | 316 | 317 | 316 | 316 | 2,200 |
2016/10/19 | 313 | 313 | 312 | 313 | 2,400 |
2016/10/18 | 312 | 313 | 312 | 312 | 5,500 |
2016/10/17 | 315 | 318 | 314 | 315 | 3,000 |
2016/10/14 | 309 | 315 | 307 | 315 | 5,200 |
2016/10/13 | 312 | 312 | 307 | 309 | 3,500 |
2016/10/12 | 311 | 312 | 307 | 311 | 4,000 |
2016/10/11 | 310 | 313 | 309 | 310 | 2,700 |
2016/10/07 | 305 | 308 | 305 | 308 | 400 |
2016/10/06 | 305 | 305 | 305 | 305 | 500 |
2016/10/05 | 304 | 306 | 304 | 305 | 500 |
2016/10/04 | 310 | 310 | 303 | 303 | 8,000 |
2016/10/03 | 312 | 315 | 310 | 310 | 2,600 |
2016/09/30 | 307 | 309 | 305 | 309 | 1,100 |
2016/09/29 | 308 | 308 | 308 | 308 | 200 |
2016/09/28 | 309 | 309 | 306 | 308 | 1,700 |
2016/09/27 | 307 | 307 | 303 | 306 | 3,500 |
2016/09/26 | 309 | 310 | 303 | 303 | 4,600 |
2016/09/23 | 312 | 312 | 305 | 309 | 5,100 |
2016/09/21 | 303 | 305 | 303 | 304 | 4,400 |
2016/09/16 | 302 | 310 | 301 | 303 | 5,600 |
2016/09/15 | 312 | 312 | 300 | 300 | 12,200 |
2016/09/14 | 312 | 312 | 312 | 312 | 300 |
2016/09/13 | 315 | 315 | 314 | 314 | 300 |
2016/09/12 | 310 | 310 | 308 | 308 | 1,200 |
2016/09/09 | 315 | 315 | 307 | 309 | 3,500 |
2016/09/08 | 310 | 310 | 308 | 308 | 1,100 |
2016/09/07 | 309 | 310 | 309 | 309 | 5,100 |
2016/09/06 | 314 | 314 | 314 | 314 | 200 |
2016/09/05 | 314 | 322 | 311 | 313 | 2,400 |
2016/09/02 | 319 | 319 | 313 | 313 | 300 |
2016/08/31 | 318 | 318 | 312 | 314 | 1,500 |
2016/08/30 | 320 | 320 | 319 | 319 | 200 |
2016/08/29 | 326 | 326 | 320 | 324 | 1,900 |
2016/08/26 | 311 | 319 | 310 | 319 | 1,700 |
2016/08/25 | 316 | 317 | 310 | 311 | 4,100 |
2016/08/24 | 315 | 316 | 315 | 316 | 5,600 |
2016/08/23 | 314 | 316 | 314 | 316 | 800 |
2016/08/22 | 322 | 324 | 316 | 318 | 4,800 |
2016/08/19 | 322 | 322 | 322 | 322 | 200 |
2016/08/18 | 329 | 329 | 324 | 324 | 300 |
2016/08/17 | 323 | 323 | 321 | 321 | 700 |
2016/08/16 | 331 | 332 | 323 | 327 | 900 |
2016/08/15 | 333 | 338 | 333 | 335 | 1,000 |
2016/08/12 | 336 | 336 | 323 | 333 | 2,300 |
2016/08/10 | 329 | 334 | 321 | 321 | 10,900 |
2016/08/09 | 318 | 318 | 314 | 315 | 2,000 |
2016/08/08 | 307 | 318 | 292 | 318 | 2,000 |
2016/08/05 | 307 | 307 | 303 | 307 | 800 |
2016/08/04 | 311 | 311 | 304 | 304 | 2,400 |
2016/08/03 | 311 | 311 | 304 | 304 | 1,300 |
2016/08/02 | 315 | 325 | 310 | 314 | 3,300 |
2016/08/01 | 315 | 315 | 315 | 315 | 200 |
2016/07/29 | 332 | 332 | 313 | 316 | 2,900 |
2016/07/28 | 323 | 326 | 323 | 325 | 2,600 |
2016/07/27 | 315 | 320 | 314 | 316 | 2,100 |
2016/07/26 | 319 | 319 | 315 | 315 | 1,300 |
2016/07/25 | 322 | 329 | 318 | 319 | 1,300 |
2016/07/22 | 328 | 332 | 322 | 324 | 5,900 |
2016/07/21 | 316 | 316 | 311 | 311 | 700 |
2016/07/20 | 311 | 318 | 311 | 318 | 1,500 |
2016/07/19 | 327 | 327 | 310 | 313 | 8,000 |
2016/07/15 | 335 | 346 | 325 | 332 | 11,600 |
2016/07/14 | 327 | 335 | 327 | 335 | 5,500 |
2016/07/13 | 324 | 324 | 324 | 324 | 100 |
2016/07/12 | 324 | 325 | 323 | 323 | 900 |
2016/07/11 | 325 | 328 | 325 | 326 | 900 |
2016/07/08 | 333 | 333 | 323 | 323 | 2,400 |
2016/07/07 | 334 | 340 | 334 | 340 | 1,200 |
2016/07/06 | 335 | 335 | 334 | 334 | 800 |
2016/07/05 | 336 | 337 | 335 | 337 | 2,700 |
2016/07/04 | 345 | 345 | 338 | 338 | 4,400 |
2016/07/01 | 343 | 343 | 336 | 341 | 3,100 |
2016/06/30 | 339 | 345 | 334 | 338 | 51,400 |
2016/06/29 | 359 | 367 | 359 | 365 | 600 |
2016/06/28 | 360 | 360 | 348 | 348 | 1,700 |
2016/06/27 | 358 | 366 | 344 | 355 | 4,900 |
2016/06/24 | 396 | 409 | 355 | 366 | 7,900 |
2016/06/23 | 382 | 388 | 381 | 388 | 2,700 |
2016/06/22 | 398 | 409 | 394 | 394 | 800 |
2016/06/21 | 390 | 409 | 389 | 409 | 2,000 |
2016/06/20 | 400 | 400 | 387 | 390 | 1,300 |
2016/06/17 | 429 | 429 | 384 | 400 | 3,800 |
2016/06/16 | 376 | 449 | 355 | 400 | 35,000 |
2016/06/15 | 381 | 381 | 376 | 376 | 200 |
2016/06/14 | 408 | 408 | 385 | 386 | 1,600 |
2016/06/13 | 418 | 418 | 400 | 400 | 1,200 |
2016/06/10 | 422 | 422 | 410 | 410 | 1,500 |
2016/06/09 | 425 | 425 | 422 | 422 | 400 |
2016/06/08 | 426 | 426 | 425 | 425 | 700 |
2016/06/07 | 435 | 435 | 430 | 435 | 2,500 |
2016/06/06 | 431 | 432 | 430 | 430 | 11,400 |
2016/06/03 | 385 | 454 | 381 | 450 | 64,700 |
2016/06/02 | 382 | 430 | 380 | 429 | 10,000 |
2016/05/31 | 366 | 370 | 366 | 370 | 1,200 |
2016/05/30 | 382 | 382 | 382 | 382 | 2,800 |
2016/05/27 | 370 | 374 | 370 | 374 | 900 |
2016/05/26 | 375 | 375 | 374 | 374 | 300 |
2016/05/25 | 370 | 370 | 356 | 356 | 1,400 |
2016/05/24 | 382 | 395 | 374 | 374 | 6,200 |
2016/05/23 | 341 | 350 | 341 | 350 | 1,200 |
2016/05/20 | 340 | 344 | 340 | 344 | 900 |
2016/05/19 | 350 | 350 | 330 | 341 | 3,200 |
2016/05/18 | 361 | 361 | 350 | 350 | 1,900 |
2016/05/17 | 365 | 366 | 365 | 365 | 800 |
2016/05/16 | 380 | 380 | 380 | 380 | 400 |
2016/05/13 | 366 | 380 | 366 | 380 | 2,700 |
2016/05/12 | 366 | 375 | 366 | 368 | 1,700 |
2016/05/11 | 375 | 375 | 369 | 370 | 3,400 |
2016/05/10 | 389 | 389 | 365 | 375 | 4,300 |
2016/05/09 | 390 | 391 | 390 | 390 | 1,300 |
2016/05/06 | 390 | 399 | 390 | 391 | 4,000 |
2016/05/02 | 367 | 401 | 367 | 382 | 12,500 |
2016/04/28 | 357 | 393 | 357 | 359 | 17,500 |
2016/04/27 | 333 | 350 | 333 | 350 | 5,400 |
2016/04/26 | 342 | 345 | 342 | 344 | 600 |
2016/04/25 | 347 | 359 | 334 | 350 | 9,900 |
2016/04/22 | 355 | 357 | 339 | 347 | 4,800 |
2016/04/21 | 331 | 345 | 330 | 343 | 6,600 |
2016/04/20 | 353 | 355 | 338 | 338 | 7,200 |
2016/04/19 | 345 | 355 | 342 | 355 | 10,700 |
2016/04/18 | 356 | 364 | 347 | 353 | 14,500 |
2016/04/15 | 380 | 383 | 360 | 370 | 9,200 |
2016/04/14 | 408 | 410 | 370 | 381 | 15,500 |
2016/04/13 | 410 | 420 | 395 | 402 | 18,100 |
2016/04/12 | 396 | 412 | 381 | 399 | 26,500 |
2016/04/11 | 357 | 423 | 357 | 383 | 56,800 |
2016/04/08 | 359 | 371 | 354 | 360 | 46,200 |
2016/04/07 | 404 | 405 | 365 | 375 | 79,500 |
2016/04/06 | 470 | 478 | 376 | 405 | 271,100 |
2016/04/05 | 427 | 435 | 394 | 435 | 482,200 |
2016/04/04 | 289 | 355 | 289 | 355 | 243,200 |
2016/04/01 | 288 | 320 | 275 | 275 | 28,900 |
2016/03/31 | 291 | 291 | 290 | 290 | 400 |
2016/03/30 | 286 | 289 | 285 | 289 | 6,500 |
2016/03/29 | 309 | 309 | 290 | 292 | 4,000 |
2016/03/28 | 304 | 309 | 303 | 309 | 5,300 |
2016/03/25 | 296 | 298 | 289 | 297 | 3,500 |
2016/03/24 | 291 | 324 | 287 | 291 | 27,600 |
2016/03/23 | 295 | 310 | 280 | 283 | 17,100 |
2016/03/22 | 296 | 355 | 294 | 300 | 29,400 |
2016/03/18 | 296 | 296 | 292 | 292 | 3,800 |
2016/03/17 | 295 | 296 | 295 | 296 | 1,900 |
2016/03/16 | 296 | 296 | 292 | 292 | 4,700 |
2016/03/15 | 289 | 294 | 289 | 291 | 2,900 |
2016/03/14 | 290 | 290 | 283 | 285 | 2,200 |
2016/03/11 | 284 | 285 | 279 | 281 | 3,900 |
2016/03/10 | 281 | 283 | 281 | 283 | 4,800 |
2016/03/09 | 280 | 281 | 275 | 280 | 3,200 |
2016/03/08 | 281 | 281 | 280 | 280 | 3,700 |
2016/03/07 | 282 | 282 | 279 | 280 | 3,500 |
2016/03/04 | 281 | 282 | 276 | 278 | 5,000 |
2016/03/03 | 281 | 284 | 280 | 280 | 4,300 |
2016/03/02 | 280 | 285 | 278 | 281 | 4,700 |
2016/03/01 | 278 | 283 | 278 | 280 | 3,200 |
2016/02/29 | 280 | 280 | 272 | 278 | 7,900 |
2016/02/26 | 274 | 278 | 269 | 278 | 4,300 |
2016/02/25 | 270 | 278 | 270 | 273 | 5,400 |
2016/02/24 | 279 | 279 | 267 | 269 | 5,600 |
2016/02/23 | 275 | 278 | 265 | 271 | 4,700 |
2016/02/22 | 264 | 275 | 264 | 275 | 3,800 |
2016/02/19 | 269 | 269 | 263 | 263 | 2,700 |
2016/02/18 | 268 | 269 | 257 | 269 | 5,100 |
2016/02/17 | 265 | 269 | 261 | 268 | 4,000 |
2016/02/16 | 267 | 267 | 261 | 265 | 3,500 |
2016/02/15 | 259 | 265 | 259 | 260 | 4,900 |
2016/02/12 | 265 | 265 | 250 | 250 | 4,500 |
2016/02/10 | 270 | 270 | 265 | 265 | 3,500 |
2016/02/09 | 282 | 282 | 272 | 272 | 3,600 |
2016/02/08 | 278 | 284 | 277 | 282 | 2,900 |
2016/02/05 | 269 | 270 | 267 | 267 | 400 |
2016/02/04 | 268 | 270 | 268 | 269 | 1,000 |
2016/02/03 | 277 | 277 | 268 | 268 | 700 |
2016/02/02 | 270 | 270 | 270 | 270 | 500 |
2016/02/01 | 267 | 279 | 261 | 269 | 2,400 |
2016/01/29 | 265 | 269 | 263 | 265 | 1,100 |
2016/01/28 | 276 | 288 | 261 | 263 | 22,600 |
2016/01/27 | 264 | 270 | 264 | 270 | 1,500 |
2016/01/26 | 263 | 265 | 263 | 264 | 400 |
2016/01/25 | 277 | 277 | 263 | 265 | 5,800 |
2016/01/22 | 267 | 271 | 266 | 269 | 6,500 |
2016/01/21 | 266 | 274 | 266 | 268 | 5,300 |
2016/01/20 | 283 | 284 | 277 | 277 | 4,400 |
2016/01/19 | 290 | 290 | 282 | 282 | 200 |
2016/01/18 | 283 | 289 | 281 | 284 | 5,800 |
2016/01/15 | 284 | 295 | 283 | 291 | 2,800 |
2016/01/14 | 285 | 285 | 284 | 284 | 3,200 |
2016/01/13 | 287 | 289 | 283 | 286 | 3,800 |
2016/01/12 | 288 | 328 | 284 | 287 | 22,100 |
2016/01/08 | 301 | 301 | 283 | 288 | 7,100 |
2016/01/07 | 306 | 306 | 294 | 295 | 2,200 |
2016/01/06 | 301 | 311 | 294 | 310 | 6,500 |
2016/01/05 | 294 | 305 | 285 | 305 | 6,600 |
2016/01/04 | 287 | 295 | 287 | 288 | 3,900 |