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 |
---|---|---|---|---|---|
2020/12/30 | 378 | 384 | 378 | 382 | 1,500 |
2020/12/29 | 390 | 395 | 379 | 379 | 4,100 |
2020/12/28 | 399 | 400 | 387 | 392 | 20,000 |
2020/12/25 | 393 | 393 | 388 | 391 | 4,300 |
2020/12/24 | 380 | 389 | 379 | 385 | 10,000 |
2020/12/23 | 375 | 380 | 374 | 380 | 10,800 |
2020/12/22 | 374 | 377 | 372 | 375 | 4,000 |
2020/12/21 | 367 | 376 | 367 | 374 | 9,300 |
2020/12/18 | 364 | 369 | 362 | 363 | 4,800 |
2020/12/17 | 367 | 367 | 362 | 366 | 1,900 |
2020/12/16 | 359 | 375 | 356 | 369 | 9,400 |
2020/12/15 | 358 | 359 | 355 | 358 | 1,500 |
2020/12/14 | 360 | 360 | 354 | 357 | 6,100 |
2020/12/11 | 354 | 355 | 351 | 355 | 1,500 |
2020/12/10 | 354 | 356 | 352 | 354 | 1,800 |
2020/12/09 | 355 | 360 | 354 | 354 | 4,700 |
2020/12/08 | 358 | 360 | 354 | 354 | 3,800 |
2020/12/07 | 362 | 362 | 358 | 358 | 2,700 |
2020/12/04 | 359 | 363 | 358 | 362 | 2,300 |
2020/12/03 | 367 | 372 | 358 | 360 | 7,200 |
2020/12/02 | 367 | 370 | 364 | 365 | 5,800 |
2020/12/01 | 372 | 372 | 362 | 369 | 11,100 |
2020/11/30 | 368 | 368 | 364 | 364 | 5,300 |
2020/11/27 | 360 | 360 | 357 | 360 | 1,600 |
2020/11/26 | 360 | 360 | 357 | 357 | 6,100 |
2020/11/25 | 361 | 362 | 359 | 360 | 5,800 |
2020/11/24 | 368 | 368 | 357 | 361 | 20,200 |
2020/11/20 | 358 | 360 | 355 | 357 | 3,900 |
2020/11/19 | 360 | 362 | 358 | 358 | 10,400 |
2020/11/18 | 358 | 364 | 357 | 359 | 3,700 |
2020/11/17 | 382 | 427 | 357 | 357 | 80,700 |
2020/11/16 | 357 | 361 | 357 | 360 | 1,700 |
2020/11/13 | 360 | 360 | 358 | 358 | 1,300 |
2020/11/12 | 362 | 362 | 360 | 360 | 300 |
2020/11/11 | 360 | 362 | 356 | 362 | 3,500 |
2020/11/10 | 363 | 364 | 361 | 363 | 500 |
2020/11/09 | 368 | 368 | 360 | 363 | 5,200 |
2020/11/05 | 362 | 366 | 361 | 361 | 900 |
2020/11/04 | 363 | 364 | 362 | 362 | 300 |
2020/11/02 | 355 | 357 | 355 | 357 | 600 |
2020/10/30 | 360 | 360 | 352 | 355 | 2,600 |
2020/10/29 | 361 | 362 | 356 | 360 | 1,300 |
2020/10/28 | 377 | 377 | 365 | 367 | 4,300 |
2020/10/27 | 363 | 370 | 360 | 370 | 2,200 |
2020/10/26 | 367 | 367 | 363 | 363 | 200 |
2020/10/23 | 361 | 370 | 360 | 364 | 4,000 |
2020/10/22 | 354 | 361 | 354 | 361 | 1,600 |
2020/10/21 | 355 | 357 | 355 | 357 | 300 |
2020/10/20 | 359 | 359 | 355 | 355 | 700 |
2020/10/19 | 354 | 359 | 354 | 359 | 900 |
2020/10/16 | 356 | 356 | 355 | 355 | 1,200 |
2020/10/15 | 358 | 358 | 357 | 357 | 800 |
2020/10/14 | 359 | 362 | 359 | 362 | 600 |
2020/10/13 | 360 | 360 | 360 | 360 | 900 |
2020/10/12 | 363 | 364 | 362 | 362 | 1,200 |
2020/10/09 | 363 | 363 | 363 | 363 | 100 |
2020/10/08 | 364 | 366 | 364 | 366 | 300 |
2020/10/07 | 369 | 369 | 362 | 364 | 1,200 |
2020/10/06 | 361 | 369 | 361 | 367 | 1,000 |
2020/10/05 | 366 | 367 | 359 | 362 | 1,400 |
2020/10/02 | 366 | 368 | 360 | 360 | 2,300 |
2020/09/30 | 360 | 367 | 360 | 366 | 2,500 |
2020/09/29 | 363 | 363 | 354 | 360 | 4,300 |
2020/09/28 | 377 | 377 | 361 | 363 | 9,600 |
2020/09/25 | 355 | 361 | 355 | 361 | 1,200 |
2020/09/24 | 363 | 363 | 353 | 355 | 4,100 |
2020/09/23 | 361 | 363 | 354 | 362 | 4,000 |
2020/09/18 | 359 | 363 | 359 | 361 | 900 |
2020/09/17 | 359 | 364 | 359 | 363 | 500 |
2020/09/16 | 356 | 361 | 356 | 358 | 800 |
2020/09/15 | 358 | 358 | 356 | 356 | 900 |
2020/09/14 | 363 | 364 | 358 | 358 | 1,300 |
2020/09/11 | 364 | 364 | 354 | 359 | 3,700 |
2020/09/10 | 360 | 362 | 360 | 360 | 1,000 |
2020/09/09 | 361 | 361 | 356 | 361 | 4,200 |
2020/09/08 | 362 | 364 | 361 | 361 | 1,100 |
2020/09/07 | 364 | 364 | 357 | 363 | 2,600 |
2020/09/04 | 355 | 362 | 355 | 362 | 1,200 |
2020/09/03 | 358 | 361 | 357 | 361 | 1,600 |
2020/09/02 | 354 | 360 | 354 | 360 | 1,700 |
2020/09/01 | 359 | 359 | 348 | 354 | 2,000 |
2020/08/31 | 350 | 356 | 350 | 356 | 1,900 |
2020/08/28 | 360 | 364 | 346 | 350 | 8,900 |
2020/08/27 | 345 | 349 | 343 | 349 | 1,900 |
2020/08/26 | 346 | 348 | 346 | 348 | 600 |
2020/08/25 | 343 | 343 | 343 | 343 | 200 |
2020/08/24 | 350 | 350 | 349 | 349 | 2,000 |
2020/08/21 | 337 | 342 | 337 | 342 | 600 |
2020/08/20 | 335 | 339 | 335 | 335 | 3,700 |
2020/08/19 | 336 | 345 | 336 | 343 | 1,100 |
2020/08/18 | 342 | 342 | 341 | 342 | 500 |
2020/08/17 | 335 | 344 | 335 | 344 | 400 |
2020/08/14 | 336 | 339 | 332 | 334 | 700 |
2020/08/13 | 335 | 344 | 335 | 338 | 800 |
2020/08/12 | 340 | 342 | 340 | 342 | 800 |
2020/08/11 | 348 | 348 | 335 | 335 | 700 |
2020/08/07 | 334 | 334 | 329 | 329 | 700 |
2020/08/06 | 336 | 336 | 334 | 334 | 300 |
2020/08/05 | 330 | 330 | 330 | 330 | 300 |
2020/07/31 | 335 | 335 | 330 | 330 | 800 |
2020/07/30 | 340 | 340 | 335 | 335 | 1,000 |
2020/07/29 | 352 | 352 | 341 | 341 | 1,600 |
2020/07/28 | 355 | 355 | 345 | 352 | 12,900 |
2020/07/27 | 341 | 349 | 339 | 349 | 6,300 |
2020/07/22 | 345 | 346 | 336 | 345 | 7,200 |
2020/07/21 | 339 | 340 | 337 | 340 | 2,800 |
2020/07/20 | 334 | 339 | 331 | 337 | 1,800 |
2020/07/17 | 330 | 330 | 326 | 326 | 800 |
2020/07/16 | 324 | 329 | 324 | 329 | 1,000 |
2020/07/15 | 325 | 325 | 324 | 324 | 300 |
2020/07/14 | 322 | 322 | 322 | 322 | 200 |
2020/07/13 | 325 | 328 | 320 | 322 | 5,000 |
2020/07/10 | 332 | 332 | 329 | 329 | 500 |
2020/07/09 | 338 | 338 | 336 | 336 | 200 |
2020/07/08 | 327 | 334 | 327 | 333 | 1,700 |
2020/07/07 | 322 | 335 | 322 | 327 | 900 |
2020/07/06 | 328 | 333 | 320 | 322 | 2,800 |
2020/07/03 | 325 | 326 | 325 | 326 | 900 |
2020/07/02 | 343 | 343 | 325 | 325 | 2,300 |
2020/07/01 | 344 | 346 | 343 | 343 | 1,900 |
2020/06/30 | 348 | 350 | 342 | 350 | 2,300 |
2020/06/29 | 351 | 351 | 331 | 348 | 5,600 |
2020/06/26 | 335 | 335 | 328 | 331 | 2,100 |
2020/06/25 | 337 | 337 | 334 | 335 | 700 |
2020/06/24 | 337 | 339 | 336 | 337 | 3,500 |
2020/06/23 | 329 | 331 | 326 | 331 | 3,200 |
2020/06/22 | 330 | 330 | 322 | 324 | 800 |
2020/06/19 | 326 | 326 | 320 | 320 | 3,300 |
2020/06/18 | 326 | 326 | 326 | 326 | 100 |
2020/06/17 | 323 | 323 | 318 | 321 | 1,800 |
2020/06/16 | 316 | 323 | 316 | 323 | 1,800 |
2020/06/15 | 326 | 329 | 316 | 316 | 4,700 |
2020/06/12 | 320 | 326 | 319 | 326 | 2,100 |
2020/06/11 | 337 | 342 | 335 | 335 | 1,000 |
2020/06/10 | 339 | 340 | 336 | 337 | 1,100 |
2020/06/09 | 333 | 339 | 332 | 339 | 1,200 |
2020/06/08 | 335 | 335 | 333 | 333 | 1,800 |
2020/06/04 | 333 | 333 | 331 | 331 | 800 |
2020/06/03 | 333 | 334 | 333 | 333 | 1,100 |
2020/06/02 | 336 | 336 | 334 | 334 | 1,300 |
2020/06/01 | 339 | 339 | 332 | 335 | 800 |
2020/05/29 | 332 | 338 | 332 | 336 | 2,500 |
2020/05/28 | 343 | 343 | 327 | 330 | 5,700 |
2020/05/27 | 319 | 324 | 315 | 320 | 3,400 |
2020/05/26 | 327 | 331 | 319 | 319 | 9,300 |
2020/05/25 | 334 | 336 | 332 | 333 | 1,500 |
2020/05/22 | 335 | 335 | 333 | 333 | 2,500 |
2020/05/21 | 333 | 334 | 333 | 334 | 1,300 |
2020/05/20 | 327 | 334 | 327 | 334 | 500 |
2020/05/19 | 330 | 330 | 326 | 326 | 800 |
2020/05/18 | 334 | 334 | 330 | 330 | 800 |
2020/05/15 | 332 | 335 | 331 | 331 | 900 |
2020/05/14 | 338 | 338 | 332 | 334 | 900 |
2020/05/13 | 337 | 337 | 335 | 335 | 200 |
2020/05/12 | 334 | 338 | 334 | 337 | 2,100 |
2020/05/11 | 337 | 339 | 336 | 339 | 1,200 |
2020/05/08 | 345 | 345 | 334 | 334 | 700 |
2020/05/07 | 346 | 346 | 336 | 345 | 700 |
2020/05/01 | 336 | 336 | 336 | 336 | 100 |
2020/04/30 | 349 | 349 | 336 | 336 | 2,400 |
2020/04/28 | 345 | 345 | 320 | 322 | 4,300 |
2020/04/27 | 311 | 315 | 311 | 313 | 600 |
2020/04/24 | 318 | 318 | 315 | 315 | 1,300 |
2020/04/23 | 311 | 311 | 310 | 310 | 500 |
2020/04/22 | 312 | 315 | 309 | 309 | 1,900 |
2020/04/21 | 315 | 315 | 312 | 312 | 400 |
2020/04/20 | 318 | 318 | 310 | 316 | 1,400 |
2020/04/17 | 311 | 314 | 309 | 314 | 1,800 |
2020/04/16 | 310 | 313 | 306 | 308 | 1,300 |
2020/04/15 | 310 | 312 | 309 | 310 | 1,200 |
2020/04/14 | 307 | 320 | 307 | 311 | 3,000 |
2020/04/13 | 308 | 313 | 306 | 313 | 2,100 |
2020/04/10 | 305 | 306 | 300 | 304 | 4,000 |
2020/04/09 | 302 | 305 | 302 | 305 | 900 |
2020/04/08 | 304 | 309 | 300 | 303 | 3,400 |
2020/04/07 | 306 | 309 | 300 | 304 | 10,700 |
2020/04/06 | 336 | 336 | 312 | 322 | 5,300 |
2020/04/03 | 290 | 304 | 280 | 304 | 3,700 |
2020/04/02 | 305 | 305 | 295 | 297 | 1,700 |
2020/04/01 | 315 | 316 | 311 | 311 | 900 |
2020/03/31 | 310 | 338 | 310 | 338 | 1,500 |
2020/03/30 | 345 | 345 | 324 | 325 | 11,300 |
2020/03/27 | 353 | 372 | 353 | 372 | 10,300 |
2020/03/26 | 360 | 364 | 354 | 363 | 2,200 |
2020/03/25 | 360 | 370 | 348 | 362 | 7,000 |
2020/03/24 | 352 | 355 | 345 | 353 | 4,800 |
2020/03/23 | 346 | 349 | 339 | 348 | 6,100 |
2020/03/19 | 339 | 349 | 339 | 346 | 2,200 |
2020/03/18 | 345 | 356 | 340 | 340 | 3,900 |
2020/03/17 | 285 | 352 | 285 | 340 | 12,900 |
2020/03/16 | 307 | 315 | 299 | 302 | 4,300 |
2020/03/13 | 305 | 319 | 283 | 299 | 7,500 |
2020/03/12 | 331 | 331 | 320 | 321 | 6,000 |
2020/03/11 | 340 | 340 | 335 | 335 | 2,500 |
2020/03/10 | 321 | 338 | 320 | 338 | 6,300 |
2020/03/09 | 351 | 351 | 339 | 339 | 6,200 |
2020/03/06 | 365 | 365 | 361 | 363 | 1,200 |
2020/03/05 | 368 | 368 | 361 | 366 | 2,500 |
2020/03/04 | 359 | 368 | 357 | 362 | 3,000 |
2020/03/03 | 362 | 369 | 362 | 362 | 4,400 |
2020/03/02 | 347 | 363 | 347 | 361 | 5,200 |
2020/02/28 | 361 | 364 | 350 | 358 | 14,000 |
2020/02/27 | 395 | 397 | 369 | 369 | 15,200 |
2020/02/26 | 394 | 394 | 380 | 388 | 17,900 |
2020/02/25 | 377 | 380 | 370 | 378 | 17,700 |
2020/02/21 | 386 | 386 | 375 | 377 | 4,700 |
2020/02/20 | 383 | 395 | 374 | 376 | 15,200 |
2020/02/19 | 361 | 374 | 358 | 367 | 7,400 |
2020/02/18 | 361 | 361 | 356 | 358 | 3,000 |
2020/02/17 | 365 | 365 | 359 | 359 | 3,900 |
2020/02/14 | 366 | 374 | 361 | 362 | 8,800 |
2020/02/13 | 374 | 433 | 362 | 369 | 172,200 |
2020/02/12 | 368 | 368 | 363 | 366 | 2,100 |
2020/02/10 | 377 | 380 | 368 | 368 | 1,600 |
2020/02/07 | 379 | 380 | 375 | 377 | 1,200 |
2020/02/06 | 381 | 381 | 375 | 377 | 2,600 |
2020/02/05 | 370 | 383 | 370 | 378 | 4,400 |
2020/02/04 | 367 | 370 | 365 | 370 | 2,100 |
2020/02/03 | 361 | 368 | 361 | 368 | 1,400 |
2020/01/31 | 365 | 368 | 360 | 368 | 2,200 |
2020/01/30 | 374 | 374 | 359 | 359 | 19,200 |
2020/01/29 | 376 | 377 | 374 | 374 | 2,800 |
2020/01/28 | 379 | 379 | 374 | 376 | 3,100 |
2020/01/27 | 375 | 380 | 373 | 380 | 7,100 |
2020/01/24 | 378 | 378 | 374 | 377 | 4,000 |
2020/01/23 | 375 | 377 | 374 | 376 | 5,600 |
2020/01/22 | 376 | 378 | 372 | 378 | 3,200 |
2020/01/21 | 378 | 378 | 373 | 373 | 3,800 |
2020/01/20 | 380 | 380 | 374 | 378 | 3,200 |
2020/01/17 | 375 | 379 | 373 | 373 | 3,100 |
2020/01/16 | 377 | 378 | 373 | 375 | 1,900 |
2020/01/15 | 371 | 376 | 371 | 375 | 3,300 |
2020/01/14 | 381 | 381 | 369 | 370 | 4,200 |
2020/01/10 | 375 | 376 | 371 | 371 | 2,700 |
2020/01/09 | 368 | 376 | 366 | 370 | 4,700 |
2020/01/08 | 373 | 374 | 364 | 366 | 7,600 |
2020/01/07 | 370 | 375 | 367 | 372 | 8,400 |
2020/01/06 | 375 | 396 | 364 | 373 | 49,300 |