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 |
---|---|---|---|---|---|
2018/12/28 | 281 | 307 | 281 | 291 | 14,500 |
2018/12/27 | 297 | 311 | 295 | 296 | 20,800 |
2018/12/26 | 315 | 315 | 280 | 281 | 42,200 |
2018/12/25 | 283 | 283 | 254 | 259 | 47,600 |
2018/12/21 | 338 | 338 | 300 | 303 | 46,200 |
2018/12/20 | 344 | 353 | 319 | 322 | 85,800 |
2018/12/19 | 319 | 379 | 310 | 376 | 185,500 |
2018/12/18 | 329 | 329 | 304 | 304 | 49,800 |
2018/12/17 | 351 | 351 | 341 | 341 | 13,900 |
2018/12/14 | 362 | 362 | 347 | 348 | 27,800 |
2018/12/13 | 358 | 394 | 358 | 362 | 96,400 |
2018/12/12 | 353 | 362 | 351 | 356 | 32,300 |
2018/12/11 | 367 | 372 | 355 | 355 | 55,100 |
2018/12/10 | 389 | 420 | 365 | 365 | 132,400 |
2018/12/07 | 478 | 495 | 405 | 405 | 358,500 |
2018/12/06 | 465 | 465 | 421 | 430 | 482,500 |
2018/12/05 | 401 | 465 | 401 | 465 | 693,300 |
2018/12/04 | 440 | 445 | 380 | 385 | 467,800 |
2018/12/03 | 353 | 432 | 341 | 432 | 641,300 |
2018/11/30 | 350 | 354 | 350 | 352 | 900 |
2018/11/29 | 356 | 356 | 350 | 350 | 4,400 |
2018/11/28 | 355 | 355 | 349 | 350 | 5,100 |
2018/11/27 | 348 | 350 | 346 | 348 | 1,700 |
2018/11/26 | 342 | 348 | 342 | 348 | 400 |
2018/11/22 | 347 | 347 | 344 | 347 | 1,200 |
2018/11/21 | 341 | 349 | 341 | 347 | 1,600 |
2018/11/20 | 340 | 343 | 340 | 341 | 1,000 |
2018/11/19 | 345 | 347 | 337 | 338 | 3,000 |
2018/11/16 | 350 | 350 | 342 | 343 | 1,000 |
2018/11/15 | 344 | 350 | 344 | 344 | 2,600 |
2018/11/14 | 347 | 350 | 342 | 344 | 1,700 |
2018/11/13 | 345 | 346 | 341 | 346 | 1,300 |
2018/11/12 | 350 | 350 | 346 | 347 | 2,600 |
2018/11/09 | 340 | 345 | 340 | 345 | 2,000 |
2018/11/08 | 342 | 342 | 340 | 340 | 600 |
2018/11/07 | 340 | 340 | 340 | 340 | 100 |
2018/11/06 | 338 | 341 | 336 | 336 | 1,800 |
2018/11/05 | 338 | 342 | 337 | 337 | 2,100 |
2018/11/02 | 340 | 343 | 337 | 342 | 2,600 |
2018/11/01 | 334 | 340 | 334 | 336 | 3,300 |
2018/10/31 | 335 | 335 | 332 | 332 | 1,800 |
2018/10/30 | 329 | 334 | 323 | 334 | 7,500 |
2018/10/29 | 338 | 341 | 333 | 333 | 6,500 |
2018/10/26 | 347 | 347 | 340 | 342 | 3,700 |
2018/10/25 | 351 | 351 | 347 | 347 | 2,900 |
2018/10/24 | 357 | 357 | 352 | 352 | 1,100 |
2018/10/23 | 357 | 357 | 352 | 355 | 1,000 |
2018/10/22 | 353 | 354 | 353 | 354 | 500 |
2018/10/19 | 350 | 350 | 349 | 349 | 2,200 |
2018/10/18 | 350 | 352 | 350 | 351 | 700 |
2018/10/17 | 350 | 350 | 350 | 350 | 1,100 |
2018/10/16 | 353 | 353 | 353 | 353 | 500 |
2018/10/15 | 350 | 350 | 345 | 347 | 4,600 |
2018/10/12 | 349 | 358 | 349 | 355 | 1,300 |
2018/10/11 | 350 | 355 | 345 | 349 | 6,900 |
2018/10/10 | 356 | 361 | 356 | 358 | 2,100 |
2018/10/09 | 355 | 358 | 353 | 356 | 2,100 |
2018/10/05 | 354 | 358 | 353 | 355 | 3,900 |
2018/10/04 | 354 | 355 | 354 | 354 | 3,900 |
2018/10/03 | 354 | 357 | 354 | 354 | 2,500 |
2018/10/02 | 358 | 360 | 353 | 353 | 7,500 |
2018/10/01 | 363 | 363 | 356 | 356 | 5,400 |
2018/09/28 | 361 | 361 | 358 | 358 | 2,300 |
2018/09/27 | 362 | 362 | 358 | 362 | 1,200 |
2018/09/26 | 362 | 362 | 358 | 358 | 5,500 |
2018/09/25 | 370 | 370 | 367 | 370 | 7,300 |
2018/09/21 | 366 | 367 | 365 | 367 | 2,200 |
2018/09/20 | 361 | 364 | 359 | 364 | 2,600 |
2018/09/19 | 355 | 360 | 355 | 357 | 1,600 |
2018/09/18 | 357 | 357 | 355 | 355 | 2,800 |
2018/09/14 | 358 | 368 | 355 | 355 | 6,100 |
2018/09/13 | 358 | 359 | 357 | 358 | 1,000 |
2018/09/12 | 368 | 368 | 352 | 364 | 11,600 |
2018/09/11 | 369 | 371 | 365 | 367 | 3,900 |
2018/09/10 | 370 | 370 | 365 | 369 | 1,900 |
2018/09/07 | 367 | 370 | 363 | 370 | 7,600 |
2018/09/06 | 375 | 379 | 370 | 375 | 5,600 |
2018/09/05 | 380 | 380 | 375 | 378 | 1,700 |
2018/09/04 | 374 | 379 | 374 | 379 | 1,400 |
2018/09/03 | 371 | 374 | 371 | 373 | 20,200 |
2018/08/31 | 364 | 369 | 364 | 368 | 900 |
2018/08/30 | 367 | 370 | 363 | 363 | 3,900 |
2018/08/29 | 370 | 375 | 367 | 367 | 5,900 |
2018/08/28 | 367 | 369 | 365 | 366 | 2,900 |
2018/08/27 | 366 | 368 | 365 | 367 | 8,000 |
2018/08/24 | 368 | 370 | 364 | 365 | 1,600 |
2018/08/23 | 361 | 365 | 361 | 365 | 6,500 |
2018/08/22 | 359 | 360 | 358 | 360 | 600 |
2018/08/21 | 363 | 365 | 358 | 358 | 2,200 |
2018/08/20 | 358 | 362 | 358 | 360 | 3,800 |
2018/08/17 | 353 | 358 | 353 | 358 | 1,300 |
2018/08/16 | 358 | 358 | 350 | 351 | 8,800 |
2018/08/15 | 357 | 363 | 357 | 362 | 3,000 |
2018/08/14 | 364 | 365 | 355 | 356 | 5,500 |
2018/08/13 | 375 | 375 | 364 | 365 | 4,900 |
2018/08/10 | 377 | 377 | 373 | 374 | 1,400 |
2018/08/09 | 374 | 377 | 368 | 375 | 6,000 |
2018/08/08 | 376 | 377 | 374 | 375 | 4,000 |
2018/08/07 | 382 | 382 | 375 | 376 | 3,300 |
2018/08/06 | 378 | 383 | 376 | 376 | 8,200 |
2018/08/03 | 373 | 386 | 371 | 384 | 17,600 |
2018/08/02 | 390 | 398 | 370 | 378 | 26,500 |
2018/08/01 | 377 | 390 | 377 | 390 | 12,900 |
2018/07/31 | 388 | 388 | 375 | 376 | 8,000 |
2018/07/30 | 397 | 397 | 388 | 388 | 13,200 |
2018/07/27 | 391 | 394 | 388 | 390 | 10,100 |
2018/07/26 | 379 | 392 | 379 | 392 | 13,100 |
2018/07/25 | 367 | 379 | 367 | 379 | 11,900 |
2018/07/24 | 375 | 375 | 367 | 367 | 5,600 |
2018/07/23 | 361 | 375 | 361 | 372 | 15,800 |
2018/07/20 | 361 | 363 | 360 | 360 | 2,300 |
2018/07/19 | 361 | 365 | 358 | 363 | 1,500 |
2018/07/18 | 360 | 360 | 356 | 356 | 1,100 |
2018/07/17 | 365 | 365 | 357 | 358 | 1,300 |
2018/07/13 | 354 | 362 | 354 | 362 | 1,000 |
2018/07/12 | 353 | 358 | 353 | 354 | 2,700 |
2018/07/11 | 357 | 357 | 355 | 355 | 1,500 |
2018/07/10 | 357 | 367 | 355 | 355 | 3,200 |
2018/07/09 | 362 | 366 | 355 | 358 | 1,800 |
2018/07/06 | 353 | 364 | 353 | 362 | 3,900 |
2018/07/05 | 364 | 364 | 353 | 355 | 2,200 |
2018/07/04 | 356 | 365 | 353 | 365 | 7,300 |
2018/07/03 | 359 | 359 | 353 | 353 | 3,500 |
2018/07/02 | 368 | 372 | 356 | 356 | 5,500 |
2018/06/29 | 365 | 371 | 363 | 363 | 1,300 |
2018/06/28 | 365 | 367 | 364 | 366 | 1,300 |
2018/06/27 | 364 | 368 | 358 | 365 | 2,500 |
2018/06/26 | 366 | 367 | 356 | 358 | 4,300 |
2018/06/25 | 373 | 374 | 368 | 368 | 2,800 |
2018/06/22 | 370 | 372 | 369 | 371 | 2,800 |
2018/06/21 | 370 | 371 | 365 | 369 | 4,400 |
2018/06/20 | 371 | 371 | 361 | 365 | 5,200 |
2018/06/19 | 373 | 374 | 371 | 371 | 1,800 |
2018/06/18 | 379 | 382 | 375 | 375 | 5,600 |
2018/06/15 | 375 | 375 | 373 | 375 | 1,900 |
2018/06/14 | 373 | 377 | 370 | 372 | 3,400 |
2018/06/13 | 375 | 381 | 373 | 374 | 3,800 |
2018/06/12 | 385 | 385 | 381 | 382 | 8,200 |
2018/06/11 | 378 | 386 | 377 | 383 | 8,300 |
2018/06/08 | 375 | 380 | 374 | 378 | 5,000 |
2018/06/07 | 378 | 381 | 374 | 374 | 5,100 |
2018/06/06 | 378 | 379 | 370 | 373 | 4,700 |
2018/06/05 | 373 | 378 | 369 | 369 | 10,000 |
2018/06/04 | 382 | 384 | 372 | 373 | 10,600 |
2018/06/01 | 385 | 385 | 381 | 382 | 7,200 |
2018/05/31 | 388 | 391 | 385 | 385 | 4,500 |
2018/05/30 | 391 | 393 | 385 | 389 | 5,600 |
2018/05/29 | 396 | 396 | 385 | 391 | 29,500 |
2018/05/28 | 380 | 382 | 375 | 376 | 4,000 |
2018/05/25 | 375 | 378 | 372 | 378 | 4,300 |
2018/05/24 | 380 | 380 | 375 | 375 | 2,700 |
2018/05/23 | 380 | 381 | 372 | 372 | 5,400 |
2018/05/22 | 382 | 382 | 379 | 380 | 3,700 |
2018/05/21 | 389 | 389 | 381 | 381 | 3,500 |
2018/05/18 | 388 | 390 | 386 | 386 | 1,300 |
2018/05/17 | 384 | 395 | 374 | 392 | 12,900 |
2018/05/16 | 391 | 391 | 382 | 382 | 5,300 |
2018/05/15 | 392 | 396 | 392 | 394 | 3,400 |
2018/05/14 | 394 | 394 | 383 | 392 | 7,500 |
2018/05/11 | 390 | 391 | 382 | 391 | 9,000 |
2018/05/10 | 386 | 388 | 381 | 388 | 5,600 |
2018/05/09 | 385 | 386 | 382 | 385 | 4,300 |
2018/05/08 | 383 | 384 | 382 | 384 | 3,700 |
2018/05/07 | 374 | 386 | 372 | 385 | 8,600 |
2018/05/02 | 372 | 373 | 370 | 372 | 3,200 |
2018/05/01 | 369 | 373 | 367 | 373 | 7,900 |
2018/04/27 | 361 | 366 | 361 | 366 | 1,000 |
2018/04/26 | 365 | 366 | 360 | 363 | 4,200 |
2018/04/25 | 359 | 366 | 359 | 361 | 1,900 |
2018/04/24 | 358 | 361 | 355 | 361 | 3,600 |
2018/04/23 | 354 | 364 | 352 | 354 | 3,500 |
2018/04/20 | 354 | 359 | 352 | 354 | 4,100 |
2018/04/19 | 353 | 355 | 352 | 352 | 1,700 |
2018/04/18 | 348 | 357 | 347 | 352 | 16,800 |
2018/04/17 | 358 | 360 | 345 | 345 | 21,500 |
2018/04/16 | 363 | 363 | 357 | 358 | 15,600 |
2018/04/13 | 361 | 362 | 357 | 359 | 7,000 |
2018/04/12 | 365 | 365 | 360 | 360 | 1,200 |
2018/04/11 | 364 | 364 | 361 | 361 | 3,700 |
2018/04/10 | 366 | 366 | 361 | 362 | 6,300 |
2018/04/09 | 366 | 366 | 364 | 365 | 2,100 |
2018/04/06 | 365 | 368 | 364 | 367 | 7,400 |
2018/04/05 | 361 | 364 | 360 | 364 | 5,000 |
2018/04/04 | 361 | 361 | 358 | 360 | 11,200 |
2018/04/03 | 365 | 365 | 360 | 360 | 7,300 |
2018/04/02 | 374 | 374 | 365 | 365 | 8,900 |
2018/03/30 | 372 | 372 | 363 | 366 | 9,200 |
2018/03/29 | 376 | 376 | 366 | 367 | 11,200 |
2018/03/28 | 371 | 378 | 366 | 369 | 27,600 |
2018/03/27 | 402 | 403 | 396 | 400 | 16,700 |
2018/03/26 | 393 | 399 | 392 | 399 | 13,700 |
2018/03/23 | 399 | 401 | 392 | 401 | 28,500 |
2018/03/22 | 410 | 419 | 407 | 407 | 20,500 |
2018/03/20 | 410 | 419 | 408 | 411 | 27,800 |
2018/03/19 | 404 | 417 | 403 | 415 | 44,900 |
2018/03/16 | 411 | 413 | 403 | 405 | 13,500 |
2018/03/15 | 405 | 413 | 405 | 405 | 28,400 |
2018/03/14 | 406 | 408 | 401 | 402 | 32,000 |
2018/03/13 | 423 | 423 | 406 | 409 | 87,800 |
2018/03/12 | 485 | 485 | 421 | 425 | 240,800 |
2018/03/09 | 470 | 506 | 443 | 464 | 1,418,400 |
2018/03/08 | 426 | 426 | 426 | 426 | 16,000 |
2018/03/07 | 345 | 347 | 345 | 346 | 1,200 |
2018/03/06 | 346 | 346 | 342 | 342 | 2,600 |
2018/03/05 | 345 | 345 | 340 | 340 | 1,800 |
2018/03/02 | 348 | 353 | 342 | 345 | 4,300 |
2018/03/01 | 352 | 353 | 348 | 348 | 2,600 |
2018/02/28 | 352 | 353 | 351 | 352 | 3,200 |
2018/02/27 | 355 | 356 | 351 | 353 | 5,000 |
2018/02/26 | 349 | 357 | 342 | 352 | 18,200 |
2018/02/23 | 342 | 342 | 334 | 334 | 4,700 |
2018/02/22 | 345 | 345 | 336 | 340 | 4,400 |
2018/02/21 | 343 | 344 | 339 | 343 | 2,100 |
2018/02/20 | 340 | 340 | 339 | 339 | 2,000 |
2018/02/19 | 337 | 339 | 333 | 335 | 4,600 |
2018/02/16 | 333 | 336 | 332 | 332 | 1,500 |
2018/02/15 | 330 | 336 | 330 | 331 | 7,800 |
2018/02/14 | 340 | 344 | 327 | 328 | 9,000 |
2018/02/13 | 348 | 355 | 339 | 339 | 7,700 |
2018/02/09 | 340 | 349 | 338 | 344 | 3,000 |
2018/02/08 | 350 | 356 | 348 | 349 | 2,900 |
2018/02/07 | 348 | 357 | 348 | 349 | 12,000 |
2018/02/06 | 347 | 361 | 331 | 348 | 19,800 |
2018/02/05 | 361 | 364 | 358 | 364 | 5,000 |
2018/02/02 | 365 | 366 | 363 | 363 | 4,000 |
2018/02/01 | 370 | 372 | 363 | 367 | 2,400 |
2018/01/31 | 368 | 371 | 367 | 368 | 2,000 |
2018/01/30 | 368 | 375 | 367 | 374 | 7,200 |
2018/01/29 | 376 | 377 | 371 | 372 | 4,100 |
2018/01/26 | 372 | 373 | 370 | 373 | 8,300 |
2018/01/25 | 371 | 375 | 370 | 370 | 10,400 |
2018/01/24 | 376 | 376 | 372 | 375 | 7,800 |
2018/01/23 | 364 | 373 | 363 | 373 | 16,200 |
2018/01/22 | 362 | 363 | 361 | 363 | 6,400 |
2018/01/19 | 361 | 361 | 359 | 359 | 1,100 |
2018/01/18 | 359 | 365 | 359 | 359 | 2,600 |
2018/01/17 | 363 | 363 | 358 | 359 | 4,900 |
2018/01/16 | 360 | 363 | 358 | 363 | 6,400 |
2018/01/15 | 362 | 363 | 358 | 363 | 3,100 |
2018/01/12 | 364 | 364 | 362 | 362 | 1,100 |
2018/01/11 | 365 | 366 | 363 | 366 | 4,100 |
2018/01/10 | 362 | 365 | 361 | 365 | 4,300 |
2018/01/09 | 356 | 362 | 356 | 362 | 2,800 |
2018/01/05 | 358 | 361 | 355 | 356 | 3,600 |
2018/01/04 | 353 | 358 | 353 | 357 | 3,400 |