1. HOME >
  2. 株価時系列 >
  3. 2778 >
  4. 2020年

2778 パレモ・ホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3018318717718189,900181
2020-12-29179183170179161,100179
2020-12-28175179173174104,300174
2020-12-2517517717517733,600177
2020-12-2417517817317665,200176
2020-12-2317717817617628,300176
2020-12-2218018017717726,300177
2020-12-2118318317817828,200178
2020-12-1818418418018319,400183
2020-12-1718518518218312,800183
2020-12-1617918617918356,900183
2020-12-1517818017717919,200179
2020-12-1417717917617837,700178
2020-12-1117717717617710,600177
2020-12-1017817817517611,800176
2020-12-0917617717517529,800175
2020-12-0817517817517611,900176
2020-12-0717717817517724,000177
2020-12-0417617917617815,700178
2020-12-0317817817517510,600175
2020-12-0217517617517510,400175
2020-12-011751761751767,800176
2020-11-3017917917517616,000176
2020-11-2717517917517841,300178
2020-11-2617717817517826,300178
2020-11-2517517717417633,400176
2020-11-2417517717517548,200175
2020-11-2017217617117611,000176
2020-11-1917417717217415,900174
2020-11-1817817917417415,000174
2020-11-171771791771777,500177
2020-11-1617617917617710,000177
2020-11-1317517817517516,900175
2020-11-1217618017517515,400175
2020-11-1117517717317515,900175
2020-11-1017517917217548,900175
2020-11-0917317417117119,300171
2020-11-0617217417117421,900174
2020-11-0517317616917024,900170
2020-11-0417217217017215,600172
2020-11-0217317416816930,500169
2020-10-3017117517017322,900173
2020-10-2917417617017144,800171
2020-10-2817617817517513,000175
2020-10-2717817817517724,100177
2020-10-2618018117917915,500179
2020-10-2318118218018020,100180
2020-10-2218118318018124,000181
2020-10-2118318418118317,000183
2020-10-2018218518218216,500182
2020-10-1918518618218423,800184
2020-10-1618819018718716,300187
2020-10-1519019118918920,600189
2020-10-1419319419019020,300190
2020-10-1319319519319317,400193
2020-10-1219319519319316,200193
2020-10-0919519619319417,400194
2020-10-0819719719519511,000195
2020-10-0719519919419524,800195
2020-10-0619619819419621,800196
2020-10-0519819819519614,500196
2020-10-0219820019419625,000196
2020-09-3019520019519829,900198
2020-09-2919720019720040,700200
2020-09-2820020019419523,200195
2020-09-2519919919519714,700197
2020-09-241971991961976,700197
2020-09-2320220319719779,900197
2020-09-182032042022029,800202
2020-09-172042052022034,900203
2020-09-1620320520220321,000203
2020-09-152042042032039,000203
2020-09-1420120420120311,600203
2020-09-1120020320020221,800202
2020-09-1020320320120110,500201
2020-09-092002021992009,700200
2020-09-0820220220020014,600200
2020-09-0720320320020110,000201
2020-09-0420120420020110,200201
2020-09-0320120420020111,300201
2020-09-0220420420120112,000201
2020-09-012052052022044,700204
2020-08-3119920419920210,800202
2020-08-2820620619819928,700199
2020-08-2720420620220515,000205
2020-08-262062062042049,800204
2020-08-2520921120520622,800206
2020-08-2420520920320921,000209
2020-08-2120720720320519,200205
2020-08-2021621620220768,900207
2020-08-19213222210214334,100214
2020-08-1820020319920047,000200
2020-08-1720121520020749,900207
2020-08-1419820119820118,100201
2020-08-1319720019519822,000198
2020-08-1219719719419624,700196
2020-08-1119820119619632,100196
2020-08-0719519619419611,100196
2020-08-061991991951969,100196
2020-08-052002001961977,600197
2020-08-041981981971987,900198
2020-08-0319419919219811,500198
2020-07-3120420419519717,400197
2020-07-302122122052059,200205
2020-07-292182182122136,900213
2020-07-282152172152155,500215
2020-07-272172172162164,500216
2020-07-222162192162198,800219
2020-07-212212212182205,400220
2020-07-202242242192196,100219
2020-07-172202222202214,400221
2020-07-162212232202205,200220
2020-07-152232272222222,900222
2020-07-142222252212233,400223
2020-07-1322222522122212,200222
2020-07-1022522522122210,100222
2020-07-092302302232267,700226
2020-07-082282302272307,700230
2020-07-072312312272286,100228
2020-07-0622323022023025,300230
2020-07-0321922221422219,000222
2020-07-0222122321821917,900219
2020-07-012282282242255,700225
2020-06-3022622922322818,500228
2020-06-2922223121922888,100228
2020-06-2623023121821887,500218
2020-06-2523223723223328,600233
2020-06-2423623723423514,000235
2020-06-2323623823423417,400234
2020-06-2223023422823420,300234
2020-06-192312312292293,400229
2020-06-182262312262319,100231
2020-06-172292292262275,000227
2020-06-1622422822422813,400228
2020-06-1522723122022020,700220
2020-06-1222322921622930,800229
2020-06-1123924222822839,700228
2020-06-102402402372409,700240
2020-06-0924024023824020,400240
2020-06-0823623723523717,100237
2020-06-0523823823523519,300235
2020-06-0423823823523816,600238
2020-06-0323623823523620,300236
2020-06-0223923923623814,900238
2020-06-0123623823123826,500238
2020-05-2923423523123318,000233
2020-05-2824024023123228,300232
2020-05-2723824123523826,600238
2020-05-2623824023623916,400239
2020-05-2523323723123519,100235
2020-05-2223223622923119,900231
2020-05-2122823822823342,200233
2020-05-2022223022222851,900228
2020-05-1922322321622356,200223
2020-05-1821021921021956,600219
2020-05-1520521020421023,600210
2020-05-1420620920320334,300203
2020-05-1320520720420625,700206
2020-05-1220620820520815,900208
2020-05-1120520920220966,900209
2020-05-0819420919320972,100209
2020-05-0718819218719223,200192
2020-05-0118819018819012,200190
2020-04-3019019218918931,700189
2020-04-2818518818318534,400185
2020-04-2718618718518523,400185
2020-04-241851851841855,200185
2020-04-2318518618318410,000184
2020-04-2218518718318422,100184
2020-04-2119419518818935,600189
2020-04-2019619919319365,500193
2020-04-1719419719219642,800196
2020-04-1619519519219311,300193
2020-04-151921931911937,500193
2020-04-1419019518919222,500192
2020-04-1319119518719043,800190
2020-04-1019219218718831,200188
2020-04-0918719118518842,200188
2020-04-0818018617818650,100186
2020-04-0718018417418040,400180
2020-04-0616417816117752,900177
2020-04-0317617616216662,800166
2020-04-0217918117317639,400176
2020-04-0117919117518275,500182
2020-03-3118618617717980,100179
2020-03-3018618718018167,600181
2020-03-2719920119119164,900191
2020-03-2619920019419539,700195
2020-03-2520320719920761,700207
2020-03-2418419118019040,400190
2020-03-2317818217118251,200182
2020-03-1917717917117439,200174
2020-03-1817918417417763,100177
2020-03-1716517616517666,600176
2020-03-16170178165172112,200172
2020-03-13171175154161155,400161
2020-03-1219719718518671,300186
2020-03-1120920919819860,900198
2020-03-10195206182204129,100204
2020-03-09218218195198148,600198
2020-03-0623723922422579,700225
2020-03-0524524523823934,400239
2020-03-0423524323424338,400243
2020-03-0325025223823856,600238
2020-03-02232248232240101,900240
2020-02-28235239228230140,600230
2020-02-27269270251251107,500251
2020-02-26270275268274174,600274
2020-02-25270279267270155,200270
2020-02-21287287279280149,000280
2020-02-20300301289290550,900290
2020-02-19303306299302313,800302
2020-02-18325326321324191,200324
2020-02-17322323320323210,100323
2020-02-14322324319322140,500322
2020-02-1332432532232290,700322
2020-02-12323325322323116,700323
2020-02-10322325321321118,800321
2020-02-0731932231932253,500322
2020-02-0632132331831971,500319
2020-02-0532132332032075,200320
2020-02-0431732031632065,500320
2020-02-0331031730831693,500316
2020-01-3131932031631737,100317
2020-01-3032032131332083,000320
2020-01-2932232231732051,800320
2020-01-2832132331732362,400323
2020-01-2732032432032363,400323
2020-01-2432632732232353,300323
2020-01-2332632932432676,500326
2020-01-2232532732132783,200327
2020-01-2131732231632069,700320
2020-01-2031531831431783,300317
2020-01-1731531531231528,500315
2020-01-1631331531331525,800315
2020-01-1531631731031360,200313
2020-01-1431831831431748,100317
2020-01-1031831831531726,300317
2020-01-0931331631331528,200315
2020-01-0831331330831371,000313
2020-01-0731031331031129,800311
2020-01-0630831230831146,900311

分割・併合履歴 ： [2004-08-17]1株→1.2株