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 |
---|---|---|---|---|---|
2017/12/29 | 354 | 355 | 350 | 350 | 2,800 |
2017/12/28 | 355 | 355 | 351 | 351 | 4,300 |
2017/12/27 | 353 | 355 | 350 | 352 | 2,200 |
2017/12/26 | 354 | 354 | 350 | 351 | 9,500 |
2017/12/25 | 353 | 354 | 351 | 351 | 11,200 |
2017/12/22 | 358 | 358 | 356 | 357 | 7,100 |
2017/12/21 | 358 | 360 | 355 | 359 | 4,400 |
2017/12/20 | 357 | 358 | 355 | 357 | 2,500 |
2017/12/19 | 358 | 358 | 354 | 357 | 3,900 |
2017/12/18 | 359 | 359 | 354 | 357 | 5,100 |
2017/12/15 | 360 | 360 | 356 | 360 | 4,200 |
2017/12/14 | 354 | 358 | 354 | 358 | 7,900 |
2017/12/13 | 360 | 360 | 354 | 358 | 10,200 |
2017/12/12 | 356 | 365 | 355 | 356 | 9,900 |
2017/12/11 | 351 | 355 | 350 | 351 | 7,900 |
2017/12/08 | 352 | 352 | 349 | 352 | 1,000 |
2017/12/07 | 352 | 356 | 348 | 350 | 5,700 |
2017/12/06 | 353 | 353 | 350 | 351 | 2,200 |
2017/12/05 | 358 | 358 | 351 | 353 | 8,900 |
2017/12/04 | 360 | 360 | 353 | 356 | 9,300 |
2017/12/01 | 359 | 365 | 358 | 358 | 3,100 |
2017/11/30 | 365 | 365 | 360 | 360 | 2,800 |
2017/11/29 | 361 | 361 | 361 | 361 | 300 |
2017/11/28 | 363 | 363 | 360 | 360 | 3,400 |
2017/11/27 | 363 | 363 | 355 | 361 | 2,500 |
2017/11/24 | 359 | 361 | 357 | 361 | 4,300 |
2017/11/22 | 354 | 357 | 354 | 356 | 1,200 |
2017/11/21 | 361 | 361 | 351 | 354 | 2,300 |
2017/11/20 | 353 | 357 | 350 | 350 | 2,100 |
2017/11/17 | 359 | 359 | 352 | 353 | 5,100 |
2017/11/16 | 352 | 353 | 349 | 353 | 6,600 |
2017/11/15 | 359 | 359 | 351 | 351 | 3,300 |
2017/11/14 | 358 | 360 | 358 | 360 | 1,100 |
2017/11/13 | 366 | 366 | 354 | 358 | 10,500 |
2017/11/10 | 371 | 373 | 364 | 364 | 500 |
2017/11/09 | 375 | 375 | 361 | 363 | 9,900 |
2017/11/08 | 381 | 385 | 370 | 371 | 10,300 |
2017/11/07 | 362 | 388 | 362 | 373 | 17,400 |
2017/11/06 | 362 | 363 | 361 | 361 | 3,000 |
2017/11/02 | 360 | 363 | 360 | 363 | 4,400 |
2017/11/01 | 360 | 364 | 360 | 362 | 5,300 |
2017/10/31 | 362 | 363 | 361 | 363 | 1,800 |
2017/10/30 | 363 | 368 | 360 | 361 | 3,500 |
2017/10/27 | 360 | 360 | 357 | 360 | 2,500 |
2017/10/26 | 362 | 362 | 357 | 360 | 600 |
2017/10/25 | 361 | 362 | 359 | 362 | 1,100 |
2017/10/24 | 355 | 359 | 355 | 359 | 9,000 |
2017/10/23 | 363 | 364 | 357 | 357 | 1,600 |
2017/10/20 | 363 | 363 | 362 | 363 | 900 |
2017/10/19 | 361 | 365 | 361 | 365 | 400 |
2017/10/18 | 362 | 366 | 362 | 362 | 600 |
2017/10/17 | 362 | 362 | 361 | 361 | 1,700 |
2017/10/16 | 358 | 366 | 358 | 360 | 2,600 |
2017/10/13 | 354 | 367 | 354 | 363 | 700 |
2017/10/12 | 368 | 368 | 360 | 360 | 4,700 |
2017/10/11 | 366 | 366 | 361 | 362 | 3,500 |
2017/10/10 | 361 | 369 | 360 | 367 | 700 |
2017/10/06 | 361 | 362 | 360 | 360 | 1,800 |
2017/10/05 | 369 | 369 | 356 | 361 | 1,800 |
2017/10/04 | 365 | 368 | 364 | 365 | 1,800 |
2017/10/03 | 368 | 368 | 364 | 364 | 900 |
2017/10/02 | 367 | 370 | 367 | 368 | 900 |
2017/09/29 | 367 | 367 | 364 | 366 | 2,700 |
2017/09/28 | 370 | 370 | 368 | 369 | 1,000 |
2017/09/27 | 372 | 372 | 365 | 369 | 3,200 |
2017/09/26 | 376 | 377 | 373 | 377 | 1,600 |
2017/09/25 | 376 | 379 | 372 | 377 | 7,700 |
2017/09/22 | 376 | 376 | 369 | 372 | 2,700 |
2017/09/21 | 367 | 373 | 363 | 373 | 10,700 |
2017/09/20 | 366 | 366 | 364 | 364 | 900 |
2017/09/19 | 364 | 366 | 363 | 366 | 2,300 |
2017/09/15 | 359 | 362 | 359 | 362 | 1,500 |
2017/09/14 | 361 | 364 | 361 | 363 | 2,800 |
2017/09/13 | 360 | 361 | 356 | 357 | 2,500 |
2017/09/12 | 360 | 360 | 360 | 360 | 100 |
2017/09/11 | 360 | 361 | 356 | 356 | 2,600 |
2017/09/08 | 348 | 360 | 348 | 360 | 1,800 |
2017/09/07 | 346 | 348 | 346 | 348 | 1,000 |
2017/09/06 | 349 | 350 | 346 | 350 | 1,800 |
2017/09/05 | 358 | 358 | 350 | 350 | 5,800 |
2017/09/04 | 361 | 363 | 356 | 356 | 1,900 |
2017/09/01 | 364 | 364 | 358 | 358 | 3,500 |
2017/08/31 | 361 | 363 | 359 | 359 | 2,500 |
2017/08/30 | 360 | 360 | 358 | 358 | 800 |
2017/08/29 | 357 | 358 | 355 | 358 | 900 |
2017/08/28 | 359 | 359 | 357 | 357 | 3,800 |
2017/08/25 | 352 | 357 | 352 | 357 | 1,300 |
2017/08/24 | 354 | 355 | 351 | 353 | 2,700 |
2017/08/23 | 351 | 353 | 345 | 346 | 2,800 |
2017/08/22 | 351 | 354 | 345 | 345 | 2,100 |
2017/08/21 | 351 | 351 | 345 | 346 | 3,400 |
2017/08/18 | 351 | 355 | 350 | 351 | 5,600 |
2017/08/17 | 357 | 357 | 351 | 351 | 2,200 |
2017/08/16 | 359 | 359 | 356 | 356 | 1,200 |
2017/08/15 | 352 | 359 | 352 | 359 | 1,500 |
2017/08/14 | 345 | 362 | 345 | 355 | 4,300 |
2017/08/10 | 359 | 359 | 359 | 359 | 500 |
2017/08/09 | 358 | 360 | 344 | 359 | 15,700 |
2017/08/08 | 370 | 370 | 350 | 354 | 16,200 |
2017/08/07 | 368 | 372 | 367 | 371 | 6,700 |
2017/08/04 | 366 | 374 | 366 | 368 | 4,900 |
2017/08/03 | 380 | 380 | 371 | 372 | 7,000 |
2017/08/02 | 379 | 381 | 357 | 376 | 16,900 |
2017/08/01 | 390 | 390 | 376 | 376 | 8,700 |
2017/07/31 | 388 | 392 | 387 | 387 | 8,200 |
2017/07/28 | 395 | 395 | 388 | 388 | 9,200 |
2017/07/27 | 391 | 392 | 387 | 387 | 14,400 |
2017/07/26 | 397 | 397 | 393 | 393 | 5,200 |
2017/07/25 | 399 | 401 | 397 | 398 | 1,500 |
2017/07/24 | 394 | 403 | 391 | 399 | 13,400 |
2017/07/21 | 390 | 391 | 387 | 391 | 3,800 |
2017/07/20 | 391 | 393 | 390 | 390 | 2,000 |
2017/07/19 | 394 | 396 | 390 | 390 | 8,300 |
2017/07/18 | 397 | 397 | 392 | 392 | 2,900 |
2017/07/14 | 395 | 395 | 393 | 394 | 800 |
2017/07/13 | 400 | 400 | 390 | 392 | 4,300 |
2017/07/12 | 398 | 399 | 395 | 399 | 1,100 |
2017/07/11 | 394 | 395 | 394 | 395 | 700 |
2017/07/10 | 390 | 395 | 390 | 394 | 2,800 |
2017/07/07 | 390 | 391 | 390 | 391 | 400 |
2017/07/06 | 389 | 394 | 389 | 394 | 500 |
2017/07/05 | 390 | 390 | 389 | 389 | 1,900 |
2017/07/04 | 393 | 414 | 386 | 388 | 25,200 |
2017/07/03 | 391 | 397 | 391 | 391 | 2,700 |
2017/06/30 | 393 | 398 | 390 | 396 | 1,600 |
2017/06/29 | 396 | 396 | 390 | 391 | 5,700 |
2017/06/28 | 408 | 408 | 386 | 393 | 17,000 |
2017/06/27 | 404 | 409 | 401 | 404 | 2,000 |
2017/06/26 | 403 | 405 | 400 | 401 | 700 |
2017/06/23 | 410 | 417 | 398 | 403 | 21,600 |
2017/06/22 | 402 | 406 | 401 | 402 | 2,500 |
2017/06/21 | 404 | 406 | 396 | 399 | 3,000 |
2017/06/20 | 393 | 402 | 390 | 398 | 6,400 |
2017/06/19 | 390 | 391 | 385 | 390 | 1,900 |
2017/06/16 | 392 | 393 | 390 | 390 | 1,600 |
2017/06/15 | 396 | 396 | 390 | 390 | 1,900 |
2017/06/14 | 399 | 399 | 394 | 395 | 1,400 |
2017/06/13 | 393 | 399 | 392 | 399 | 6,900 |
2017/06/12 | 398 | 398 | 391 | 391 | 3,000 |
2017/06/09 | 390 | 418 | 375 | 395 | 57,200 |
2017/06/08 | 393 | 393 | 390 | 390 | 2,200 |
2017/06/07 | 398 | 398 | 390 | 393 | 3,200 |
2017/06/06 | 397 | 397 | 390 | 390 | 800 |
2017/06/05 | 397 | 398 | 385 | 395 | 8,600 |
2017/06/02 | 404 | 404 | 398 | 398 | 2,300 |
2017/06/01 | 403 | 403 | 400 | 402 | 800 |
2017/05/31 | 404 | 404 | 397 | 400 | 2,800 |
2017/05/30 | 410 | 410 | 401 | 403 | 3,200 |
2017/05/29 | 410 | 410 | 398 | 407 | 10,300 |
2017/05/26 | 385 | 423 | 382 | 407 | 24,900 |
2017/05/25 | 383 | 387 | 377 | 385 | 4,400 |
2017/05/24 | 385 | 387 | 382 | 383 | 9,900 |
2017/05/23 | 372 | 378 | 369 | 378 | 6,800 |
2017/05/22 | 385 | 385 | 370 | 373 | 11,400 |
2017/05/19 | 384 | 384 | 380 | 381 | 4,400 |
2017/05/18 | 367 | 384 | 367 | 384 | 3,700 |
2017/05/17 | 373 | 377 | 371 | 375 | 2,500 |
2017/05/16 | 381 | 385 | 369 | 372 | 9,200 |
2017/05/15 | 383 | 383 | 375 | 375 | 1,300 |
2017/05/12 | 379 | 381 | 365 | 380 | 6,600 |
2017/05/11 | 377 | 379 | 369 | 379 | 4,600 |
2017/05/10 | 380 | 380 | 368 | 369 | 6,500 |
2017/05/09 | 377 | 379 | 373 | 375 | 7,700 |
2017/05/08 | 373 | 384 | 373 | 380 | 7,000 |
2017/05/02 | 366 | 373 | 366 | 367 | 1,400 |
2017/05/01 | 374 | 379 | 363 | 363 | 14,900 |
2017/04/28 | 394 | 395 | 379 | 379 | 9,500 |
2017/04/27 | 385 | 400 | 381 | 386 | 12,900 |
2017/04/26 | 380 | 387 | 379 | 384 | 5,900 |
2017/04/25 | 378 | 382 | 376 | 378 | 1,400 |
2017/04/24 | 379 | 386 | 372 | 382 | 12,000 |
2017/04/21 | 390 | 390 | 376 | 381 | 12,100 |
2017/04/20 | 400 | 400 | 383 | 390 | 14,200 |
2017/04/19 | 402 | 406 | 392 | 400 | 27,000 |
2017/04/18 | 451 | 464 | 393 | 410 | 298,800 |
2017/04/17 | 346 | 427 | 339 | 427 | 442,800 |
2017/04/14 | 352 | 352 | 342 | 347 | 2,500 |
2017/04/13 | 344 | 357 | 338 | 346 | 9,000 |
2017/04/12 | 338 | 343 | 335 | 336 | 13,000 |
2017/04/11 | 373 | 373 | 355 | 358 | 6,600 |
2017/04/10 | 375 | 379 | 366 | 368 | 6,300 |
2017/04/07 | 370 | 378 | 366 | 375 | 9,700 |
2017/04/06 | 375 | 377 | 366 | 367 | 16,500 |
2017/04/05 | 371 | 391 | 370 | 370 | 12,400 |
2017/04/04 | 414 | 415 | 368 | 371 | 18,200 |
2017/04/03 | 416 | 416 | 407 | 407 | 4,800 |
2017/03/31 | 418 | 421 | 413 | 416 | 3,700 |
2017/03/30 | 418 | 422 | 416 | 417 | 4,200 |
2017/03/29 | 422 | 424 | 416 | 424 | 7,200 |
2017/03/28 | 454 | 459 | 430 | 434 | 26,800 |
2017/03/27 | 443 | 450 | 441 | 445 | 6,200 |
2017/03/24 | 420 | 460 | 417 | 435 | 54,600 |
2017/03/23 | 409 | 418 | 406 | 417 | 4,800 |
2017/03/22 | 414 | 420 | 408 | 412 | 25,400 |
2017/03/21 | 420 | 420 | 390 | 407 | 22,800 |
2017/03/17 | 425 | 425 | 418 | 418 | 4,300 |
2017/03/16 | 417 | 427 | 416 | 425 | 12,700 |
2017/03/15 | 424 | 474 | 418 | 418 | 73,200 |
2017/03/14 | 417 | 422 | 408 | 410 | 18,400 |
2017/03/13 | 450 | 450 | 410 | 423 | 32,800 |
2017/03/10 | 450 | 453 | 445 | 452 | 12,700 |
2017/03/09 | 443 | 491 | 439 | 460 | 104,900 |
2017/03/08 | 444 | 445 | 438 | 438 | 17,800 |
2017/03/07 | 446 | 446 | 435 | 446 | 14,900 |
2017/03/06 | 452 | 452 | 432 | 442 | 28,500 |
2017/03/03 | 438 | 440 | 431 | 434 | 29,300 |
2017/03/02 | 460 | 469 | 436 | 442 | 42,400 |
2017/03/01 | 478 | 478 | 447 | 459 | 41,800 |
2017/02/28 | 478 | 480 | 472 | 478 | 9,500 |
2017/02/27 | 477 | 478 | 462 | 478 | 19,000 |
2017/02/24 | 494 | 494 | 477 | 480 | 25,500 |
2017/02/23 | 497 | 499 | 494 | 495 | 24,900 |
2017/02/22 | 499 | 503 | 498 | 500 | 37,100 |
2017/02/21 | 506 | 508 | 496 | 498 | 62,600 |
2017/02/20 | 489 | 508 | 486 | 498 | 148,000 |
2017/02/17 | 468 | 484 | 468 | 476 | 61,300 |
2017/02/16 | 465 | 477 | 461 | 473 | 42,800 |
2017/02/15 | 490 | 490 | 462 | 470 | 60,200 |
2017/02/14 | 494 | 494 | 482 | 483 | 58,000 |
2017/02/13 | 519 | 519 | 479 | 490 | 108,200 |
2017/02/10 | 550 | 559 | 514 | 519 | 332,300 |
2017/02/09 | 506 | 520 | 493 | 502 | 185,600 |
2017/02/08 | 544 | 566 | 514 | 516 | 507,000 |
2017/02/07 | 621 | 621 | 572 | 594 | 651,700 |
2017/02/06 | 602 | 646 | 520 | 521 | 1,734,200 |
2017/02/03 | 572 | 572 | 572 | 572 | 18,100 |
2017/02/02 | 492 | 492 | 492 | 492 | 24,500 |
2017/02/01 | 332 | 412 | 332 | 412 | 167,400 |
2017/01/31 | 339 | 339 | 322 | 332 | 8,100 |
2017/01/30 | 333 | 340 | 318 | 340 | 18,100 |
2017/01/27 | 330 | 330 | 325 | 330 | 3,100 |
2017/01/26 | 325 | 341 | 320 | 327 | 13,600 |
2017/01/25 | 318 | 325 | 318 | 325 | 2,600 |
2017/01/24 | 320 | 323 | 317 | 317 | 4,200 |
2017/01/23 | 317 | 320 | 317 | 318 | 2,100 |
2017/01/20 | 317 | 317 | 313 | 315 | 2,700 |
2017/01/19 | 318 | 318 | 316 | 316 | 600 |
2017/01/18 | 320 | 321 | 316 | 316 | 2,200 |
2017/01/17 | 316 | 323 | 316 | 317 | 2,000 |
2017/01/16 | 315 | 316 | 315 | 316 | 1,000 |
2017/01/13 | 318 | 319 | 315 | 316 | 1,900 |
2017/01/12 | 317 | 320 | 315 | 315 | 3,600 |
2017/01/11 | 315 | 317 | 314 | 317 | 3,100 |
2017/01/10 | 318 | 318 | 313 | 314 | 8,700 |
2017/01/06 | 315 | 319 | 315 | 317 | 2,400 |
2017/01/05 | 312 | 316 | 312 | 315 | 7,100 |
2017/01/04 | 324 | 329 | 312 | 318 | 13,400 |