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 |
---|---|---|---|---|---|
2022/12/30 | 391 | 393 | 391 | 391 | 800 |
2022/12/29 | 389 | 394 | 387 | 392 | 2,500 |
2022/12/28 | 395 | 396 | 390 | 390 | 7,100 |
2022/12/27 | 393 | 395 | 388 | 395 | 1,600 |
2022/12/26 | 394 | 394 | 392 | 393 | 1,100 |
2022/12/23 | 391 | 392 | 390 | 390 | 2,400 |
2022/12/22 | 392 | 393 | 389 | 393 | 1,200 |
2022/12/21 | 387 | 392 | 387 | 392 | 600 |
2022/12/20 | 396 | 397 | 385 | 391 | 4,400 |
2022/12/19 | 395 | 395 | 394 | 395 | 1,200 |
2022/12/16 | 394 | 396 | 392 | 392 | 700 |
2022/12/15 | 388 | 399 | 387 | 392 | 2,900 |
2022/12/14 | 396 | 396 | 388 | 390 | 2,300 |
2022/12/13 | 392 | 398 | 388 | 392 | 2,600 |
2022/12/12 | 386 | 390 | 384 | 390 | 2,600 |
2022/12/09 | 380 | 384 | 379 | 384 | 2,200 |
2022/12/08 | 383 | 383 | 380 | 381 | 5,600 |
2022/12/07 | 384 | 388 | 382 | 383 | 2,800 |
2022/12/06 | 390 | 390 | 383 | 384 | 1,400 |
2022/12/05 | 387 | 395 | 382 | 390 | 3,700 |
2022/12/02 | 400 | 400 | 389 | 389 | 3,800 |
2022/12/01 | 402 | 402 | 393 | 394 | 5,100 |
2022/11/30 | 409 | 409 | 400 | 403 | 6,800 |
2022/11/29 | 415 | 426 | 394 | 407 | 50,900 |
2022/11/28 | 386 | 386 | 384 | 385 | 1,600 |
2022/11/25 | 385 | 386 | 382 | 386 | 3,000 |
2022/11/24 | 385 | 388 | 385 | 385 | 2,000 |
2022/11/22 | 385 | 385 | 385 | 385 | 700 |
2022/11/21 | 386 | 386 | 381 | 385 | 2,000 |
2022/11/18 | 389 | 389 | 383 | 383 | 2,800 |
2022/11/17 | 384 | 387 | 384 | 386 | 2,000 |
2022/11/16 | 383 | 383 | 382 | 382 | 1,000 |
2022/11/15 | 383 | 383 | 380 | 380 | 400 |
2022/11/14 | 386 | 386 | 383 | 383 | 3,600 |
2022/11/11 | 380 | 381 | 380 | 380 | 2,100 |
2022/11/10 | 381 | 383 | 376 | 376 | 2,100 |
2022/11/09 | 382 | 382 | 380 | 380 | 300 |
2022/11/08 | 383 | 384 | 382 | 382 | 300 |
2022/11/07 | 382 | 383 | 382 | 382 | 1,100 |
2022/11/04 | 381 | 382 | 381 | 382 | 600 |
2022/11/02 | 383 | 383 | 381 | 382 | 600 |
2022/11/01 | 382 | 382 | 382 | 382 | 300 |
2022/10/31 | 382 | 384 | 382 | 382 | 1,700 |
2022/10/28 | 385 | 385 | 384 | 384 | 2,700 |
2022/10/27 | 378 | 386 | 378 | 386 | 2,100 |
2022/10/26 | 375 | 375 | 375 | 375 | 1,000 |
2022/10/25 | 376 | 376 | 375 | 375 | 400 |
2022/10/24 | 377 | 377 | 375 | 375 | 1,200 |
2022/10/21 | 376 | 376 | 376 | 376 | 300 |
2022/10/20 | 374 | 375 | 373 | 374 | 1,300 |
2022/10/19 | 373 | 373 | 373 | 373 | 500 |
2022/10/18 | 371 | 376 | 370 | 373 | 2,800 |
2022/10/17 | 371 | 376 | 371 | 374 | 600 |
2022/10/14 | 371 | 371 | 371 | 371 | 100 |
2022/10/13 | 370 | 370 | 370 | 370 | 100 |
2022/10/12 | 370 | 372 | 370 | 370 | 1,100 |
2022/10/11 | 376 | 376 | 371 | 371 | 1,200 |
2022/10/07 | 373 | 373 | 373 | 373 | 1,100 |
2022/10/06 | 372 | 378 | 372 | 374 | 1,500 |
2022/10/05 | 375 | 375 | 374 | 374 | 500 |
2022/10/04 | 369 | 371 | 365 | 371 | 3,600 |
2022/10/03 | 365 | 371 | 363 | 371 | 2,500 |
2022/09/30 | 370 | 370 | 365 | 365 | 1,800 |
2022/09/29 | 368 | 372 | 364 | 364 | 2,800 |
2022/09/28 | 386 | 386 | 376 | 376 | 5,600 |
2022/09/27 | 388 | 388 | 385 | 386 | 2,200 |
2022/09/26 | 390 | 390 | 387 | 388 | 2,200 |
2022/09/22 | 390 | 390 | 386 | 390 | 1,800 |
2022/09/21 | 387 | 390 | 386 | 390 | 900 |
2022/09/20 | 387 | 388 | 386 | 387 | 1,500 |
2022/09/16 | 391 | 391 | 386 | 387 | 2,900 |
2022/09/15 | 390 | 392 | 390 | 391 | 1,200 |
2022/09/14 | 389 | 390 | 384 | 386 | 2,200 |
2022/09/13 | 389 | 390 | 386 | 390 | 1,300 |
2022/09/12 | 388 | 390 | 386 | 388 | 1,100 |
2022/09/09 | 390 | 390 | 384 | 386 | 1,300 |
2022/09/08 | 385 | 386 | 383 | 386 | 400 |
2022/09/07 | 388 | 389 | 382 | 385 | 1,900 |
2022/09/06 | 390 | 393 | 388 | 388 | 3,500 |
2022/09/05 | 392 | 392 | 389 | 390 | 600 |
2022/09/02 | 393 | 393 | 389 | 389 | 2,400 |
2022/09/01 | 386 | 393 | 386 | 393 | 2,700 |
2022/08/31 | 389 | 389 | 385 | 385 | 600 |
2022/08/30 | 383 | 388 | 383 | 388 | 1,500 |
2022/08/29 | 389 | 391 | 382 | 388 | 5,100 |
2022/08/26 | 386 | 389 | 383 | 389 | 2,800 |
2022/08/25 | 385 | 385 | 384 | 384 | 400 |
2022/08/24 | 387 | 387 | 384 | 385 | 2,300 |
2022/08/23 | 384 | 387 | 382 | 387 | 3,700 |
2022/08/22 | 382 | 384 | 380 | 384 | 1,000 |
2022/08/19 | 381 | 382 | 376 | 382 | 6,100 |
2022/08/18 | 380 | 381 | 379 | 380 | 2,200 |
2022/08/17 | 377 | 380 | 375 | 380 | 3,300 |
2022/08/16 | 377 | 379 | 376 | 377 | 2,300 |
2022/08/15 | 381 | 381 | 378 | 378 | 2,200 |
2022/08/12 | 382 | 382 | 377 | 377 | 5,400 |
2022/08/10 | 380 | 383 | 379 | 379 | 2,300 |
2022/08/09 | 386 | 386 | 378 | 378 | 3,900 |
2022/08/08 | 383 | 384 | 377 | 380 | 6,600 |
2022/08/05 | 390 | 390 | 383 | 383 | 1,900 |
2022/08/04 | 386 | 392 | 379 | 390 | 4,700 |
2022/08/03 | 395 | 395 | 380 | 384 | 10,500 |
2022/08/02 | 397 | 398 | 389 | 391 | 4,900 |
2022/08/01 | 390 | 400 | 381 | 396 | 34,000 |
2022/07/29 | 404 | 404 | 378 | 378 | 39,600 |
2022/07/28 | 383 | 456 | 378 | 404 | 239,800 |
2022/07/27 | 380 | 381 | 376 | 376 | 1,900 |
2022/07/26 | 378 | 380 | 377 | 380 | 2,700 |
2022/07/25 | 378 | 379 | 375 | 377 | 2,900 |
2022/07/22 | 379 | 379 | 376 | 378 | 3,800 |
2022/07/21 | 373 | 378 | 373 | 378 | 2,800 |
2022/07/20 | 375 | 375 | 367 | 373 | 2,600 |
2022/07/19 | 373 | 375 | 364 | 375 | 3,300 |
2022/07/15 | 375 | 375 | 365 | 365 | 3,200 |
2022/07/14 | 365 | 365 | 361 | 362 | 700 |
2022/07/13 | 362 | 365 | 362 | 365 | 700 |
2022/07/12 | 366 | 366 | 363 | 363 | 1,300 |
2022/07/11 | 363 | 363 | 362 | 362 | 600 |
2022/07/08 | 357 | 357 | 357 | 357 | 100 |
2022/07/07 | 361 | 361 | 359 | 359 | 6,200 |
2022/07/06 | 363 | 363 | 361 | 361 | 1,500 |
2022/07/05 | 365 | 365 | 363 | 363 | 700 |
2022/07/04 | 365 | 367 | 365 | 367 | 800 |
2022/07/01 | 364 | 366 | 361 | 366 | 1,000 |
2022/06/30 | 356 | 366 | 356 | 366 | 1,000 |
2022/06/29 | 355 | 355 | 355 | 355 | 200 |
2022/06/28 | 355 | 355 | 354 | 354 | 1,700 |
2022/06/27 | 352 | 355 | 352 | 355 | 2,500 |
2022/06/24 | 355 | 355 | 351 | 352 | 2,200 |
2022/06/23 | 350 | 355 | 350 | 355 | 2,300 |
2022/06/22 | 354 | 355 | 350 | 355 | 2,500 |
2022/06/20 | 349 | 352 | 349 | 349 | 1,200 |
2022/06/17 | 350 | 351 | 350 | 350 | 500 |
2022/06/16 | 349 | 350 | 349 | 350 | 1,200 |
2022/06/15 | 350 | 350 | 349 | 349 | 900 |
2022/06/14 | 353 | 368 | 350 | 356 | 7,100 |
2022/06/13 | 351 | 357 | 350 | 355 | 1,100 |
2022/06/10 | 354 | 354 | 353 | 354 | 600 |
2022/06/09 | 352 | 354 | 352 | 354 | 500 |
2022/06/08 | 352 | 352 | 350 | 352 | 1,300 |
2022/06/07 | 355 | 355 | 353 | 353 | 700 |
2022/06/06 | 350 | 351 | 349 | 350 | 1,800 |
2022/06/03 | 351 | 353 | 347 | 350 | 7,600 |
2022/06/02 | 353 | 356 | 353 | 355 | 700 |
2022/06/01 | 355 | 355 | 353 | 353 | 700 |
2022/05/31 | 351 | 356 | 349 | 356 | 2,200 |
2022/05/30 | 355 | 355 | 350 | 350 | 5,000 |
2022/05/27 | 354 | 355 | 345 | 350 | 3,500 |
2022/05/26 | 351 | 354 | 351 | 354 | 300 |
2022/05/25 | 350 | 352 | 350 | 351 | 600 |
2022/05/24 | 351 | 354 | 350 | 350 | 3,800 |
2022/05/23 | 358 | 406 | 350 | 351 | 27,900 |
2022/05/20 | 360 | 360 | 356 | 358 | 2,100 |
2022/05/18 | 363 | 363 | 359 | 359 | 1,400 |
2022/05/17 | 365 | 365 | 363 | 363 | 200 |
2022/05/16 | 360 | 360 | 360 | 360 | 1,200 |
2022/05/13 | 361 | 362 | 360 | 360 | 1,000 |
2022/05/12 | 368 | 368 | 361 | 361 | 1,100 |
2022/05/11 | 360 | 368 | 360 | 368 | 900 |
2022/05/10 | 369 | 369 | 359 | 361 | 1,900 |
2022/05/09 | 365 | 367 | 365 | 367 | 700 |
2022/05/06 | 360 | 365 | 360 | 365 | 1,000 |
2022/05/02 | 358 | 360 | 358 | 360 | 200 |
2022/04/28 | 360 | 360 | 359 | 360 | 2,500 |
2022/04/27 | 356 | 360 | 355 | 360 | 2,600 |
2022/04/26 | 360 | 360 | 356 | 356 | 1,600 |
2022/04/25 | 358 | 358 | 356 | 357 | 1,300 |
2022/04/22 | 361 | 361 | 360 | 360 | 800 |
2022/04/21 | 358 | 360 | 358 | 360 | 500 |
2022/04/20 | 358 | 358 | 357 | 358 | 1,400 |
2022/04/19 | 360 | 361 | 358 | 359 | 700 |
2022/04/18 | 360 | 360 | 358 | 358 | 1,000 |
2022/04/15 | 361 | 361 | 358 | 360 | 1,400 |
2022/04/14 | 359 | 363 | 359 | 363 | 1,500 |
2022/04/13 | 361 | 363 | 358 | 359 | 900 |
2022/04/12 | 357 | 364 | 357 | 364 | 1,400 |
2022/04/11 | 360 | 360 | 357 | 359 | 2,600 |
2022/04/08 | 361 | 361 | 359 | 359 | 1,500 |
2022/04/07 | 360 | 365 | 360 | 364 | 1,800 |
2022/04/06 | 361 | 363 | 360 | 363 | 1,700 |
2022/04/05 | 362 | 365 | 361 | 361 | 1,400 |
2022/04/04 | 365 | 365 | 360 | 361 | 1,600 |
2022/04/01 | 363 | 370 | 357 | 368 | 2,400 |
2022/03/31 | 366 | 366 | 361 | 361 | 2,800 |
2022/03/30 | 367 | 370 | 361 | 365 | 6,900 |
2022/03/29 | 385 | 390 | 385 | 390 | 7,300 |
2022/03/28 | 391 | 393 | 387 | 390 | 8,700 |
2022/03/25 | 385 | 390 | 385 | 390 | 2,900 |
2022/03/24 | 385 | 388 | 380 | 387 | 6,900 |
2022/03/23 | 383 | 388 | 383 | 385 | 2,800 |
2022/03/22 | 383 | 383 | 380 | 380 | 4,900 |
2022/03/18 | 380 | 380 | 378 | 378 | 900 |
2022/03/17 | 372 | 379 | 372 | 378 | 5,500 |
2022/03/16 | 379 | 380 | 375 | 380 | 2,800 |
2022/03/15 | 380 | 383 | 375 | 381 | 4,500 |
2022/03/14 | 376 | 376 | 376 | 376 | 100 |
2022/03/11 | 375 | 378 | 375 | 376 | 5,200 |
2022/03/10 | 380 | 380 | 380 | 380 | 2,400 |
2022/03/09 | 379 | 384 | 379 | 380 | 3,300 |
2022/03/08 | 376 | 383 | 376 | 381 | 1,200 |
2022/03/07 | 386 | 386 | 377 | 381 | 3,000 |
2022/03/04 | 382 | 385 | 382 | 385 | 1,400 |
2022/03/03 | 385 | 385 | 380 | 383 | 3,800 |
2022/03/02 | 389 | 389 | 382 | 385 | 1,300 |
2022/03/01 | 380 | 385 | 380 | 385 | 2,900 |
2022/02/28 | 389 | 389 | 380 | 381 | 3,600 |
2022/02/25 | 377 | 388 | 377 | 388 | 600 |
2022/02/24 | 379 | 379 | 375 | 375 | 2,700 |
2022/02/22 | 382 | 382 | 377 | 377 | 900 |
2022/02/21 | 382 | 382 | 381 | 382 | 900 |
2022/02/18 | 384 | 384 | 377 | 382 | 1,600 |
2022/02/17 | 377 | 378 | 377 | 378 | 800 |
2022/02/16 | 375 | 392 | 375 | 378 | 7,300 |
2022/02/15 | 387 | 387 | 380 | 380 | 1,400 |
2022/02/14 | 379 | 388 | 379 | 388 | 900 |
2022/02/10 | 381 | 383 | 379 | 379 | 1,300 |
2022/02/09 | 382 | 383 | 379 | 382 | 1,600 |
2022/02/08 | 381 | 387 | 380 | 382 | 1,600 |
2022/02/07 | 380 | 390 | 378 | 380 | 2,200 |
2022/02/04 | 379 | 384 | 379 | 380 | 1,000 |
2022/02/03 | 384 | 384 | 379 | 381 | 2,400 |
2022/02/02 | 388 | 388 | 385 | 385 | 700 |
2022/02/01 | 392 | 392 | 381 | 384 | 2,200 |
2022/01/31 | 391 | 392 | 389 | 392 | 1,800 |
2022/01/28 | 385 | 390 | 383 | 390 | 4,300 |
2022/01/27 | 379 | 386 | 378 | 386 | 2,200 |
2022/01/26 | 380 | 386 | 378 | 378 | 3,700 |
2022/01/25 | 382 | 382 | 377 | 380 | 1,100 |
2022/01/24 | 376 | 382 | 376 | 382 | 1,400 |
2022/01/21 | 386 | 386 | 375 | 381 | 6,400 |
2022/01/20 | 395 | 395 | 385 | 386 | 800 |
2022/01/19 | 391 | 391 | 381 | 382 | 4,500 |
2022/01/18 | 386 | 396 | 386 | 396 | 2,200 |
2022/01/17 | 389 | 389 | 385 | 389 | 1,200 |
2022/01/14 | 385 | 385 | 383 | 385 | 2,400 |
2022/01/13 | 385 | 388 | 385 | 385 | 2,700 |
2022/01/12 | 394 | 394 | 381 | 385 | 7,800 |
2022/01/11 | 389 | 394 | 387 | 394 | 3,600 |
2022/01/07 | 379 | 386 | 377 | 386 | 7,600 |
2022/01/06 | 377 | 377 | 370 | 377 | 3,800 |
2022/01/05 | 366 | 375 | 366 | 375 | 1,100 |
2022/01/04 | 373 | 378 | 362 | 366 | 3,900 |