2778 パレモ・ホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	152	152	143	148	349,500	148
2021-12-29	145	154	144	149	387,700	149
2021-12-28	154	159	153	155	334,900	155
2021-12-27	157	160	153	153	345,200	153
2021-12-24	158	162	153	157	348,900	157
2021-12-23	160	163	159	159	188,000	159
2021-12-22	158	166	157	162	307,000	162
2021-12-21	163	164	158	158	668,500	158
2021-12-20	173	175	162	163	961,800	163
2021-12-17	186	189	177	178	793,900	178
2021-12-16	179	183	173	176	635,300	176
2021-12-15	178	192	169	174	3,300,700	174
2021-12-14	173	177	163	163	1,097,300	163
2021-12-13	211	224	167	170	5,490,800	170
2021-12-10	238	276	199	207	19,046,600	207
2021-12-09	170	222	163	222	6,101,800	222
2021-12-08	154	173	152	172	836,000	172
2021-12-07	149	152	146	152	122,400	152
2021-12-06	145	149	142	148	102,200	148
2021-12-03	141	146	140	146	115,800	146
2021-12-02	145	145	139	141	86,900	141
2021-12-01	145	147	138	147	177,500	147
2021-11-30	150	154	140	145	238,400	145
2021-11-29	160	160	148	149	389,800	149
2021-11-26	165	166	160	161	74,200	161
2021-11-25	161	168	161	167	83,800	167
2021-11-24	160	166	160	164	87,800	164
2021-11-22	161	162	160	160	61,500	160
2021-11-19	162	164	161	161	39,100	161
2021-11-18	165	165	162	162	65,200	162
2021-11-17	168	168	165	165	31,100	165
2021-11-16	166	168	165	168	65,700	168
2021-11-15	168	168	164	164	75,400	164
2021-11-12	167	168	165	167	53,700	167
2021-11-11	173	173	167	167	65,600	167
2021-11-10	169	174	168	174	89,400	174
2021-11-09	172	177	169	169	208,900	169
2021-11-08	174	175	168	172	181,100	172
2021-11-05	170	175	168	171	136,400	171
2021-11-04	165	171	165	168	80,700	168
2021-11-02	163	167	163	165	74,900	165
2021-11-01	161	164	160	163	93,600	163
2021-10-29	162	162	159	159	79,200	159
2021-10-28	162	163	160	163	63,900	163
2021-10-27	164	164	161	162	39,200	162
2021-10-26	161	164	160	163	113,200	163
2021-10-25	160	162	159	161	109,800	161
2021-10-22	161	163	159	162	150,500	162
2021-10-21	165	165	160	161	265,900	161
2021-10-20	166	167	164	166	79,200	166
2021-10-19	167	168	164	166	130,800	166
2021-10-18	167	170	165	168	140,100	168
2021-10-15	167	169	159	167	306,900	167
2021-10-14	164	167	163	163	193,600	163
2021-10-13	168	171	162	164	445,000	164
2021-10-12	175	175	169	169	123,400	169
2021-10-11	174	178	173	174	162,300	174
2021-10-08	173	178	172	175	134,900	175
2021-10-07	179	181	170	171	270,200	171
2021-10-06	182	183	175	177	229,100	177
2021-10-05	178	183	173	182	343,600	182
2021-10-04	186	190	180	182	413,300	182
2021-10-01	187	191	183	183	354,600	183
2021-09-30	188	194	186	192	153,000	192
2021-09-29	184	191	183	191	162,500	191
2021-09-28	194	194	183	184	421,600	184
2021-09-27	191	198	191	196	287,300	196
2021-09-24	185	192	185	192	263,500	192
2021-09-22	185	185	182	183	124,700	183
2021-09-21	186	190	180	185	288,400	185
2021-09-17	186	188	185	186	102,200	186
2021-09-16	190	190	185	186	171,800	186
2021-09-15	193	193	189	189	186,400	189
2021-09-14	195	196	193	193	97,300	193
2021-09-13	192	197	190	197	141,600	197
2021-09-10	192	196	191	195	77,900	195
2021-09-09	191	192	188	192	178,800	192
2021-09-08	195	196	189	192	479,600	192
2021-09-07	196	200	193	195	206,700	195
2021-09-06	198	199	193	196	183,900	196
2021-09-03	201	203	196	200	163,700	200
2021-09-02	201	203	194	198	325,900	198
2021-09-01	199	215	198	205	676,900	205
2021-08-31	197	200	196	199	106,300	199
2021-08-30	192	201	192	199	251,300	199
2021-08-27	193	195	188	191	388,900	191
2021-08-26	194	203	193	198	265,000	198
2021-08-25	197	198	191	192	333,400	192
2021-08-24	200	204	196	197	212,800	197
2021-08-23	200	204	195	200	300,900	200
2021-08-20	204	206	197	197	413,600	197
2021-08-19	215	215	200	206	1,329,600	206
2021-08-18	240	257	217	218	2,591,100	218
2021-08-17	224	239	221	237	969,600	237
2021-08-16	229	232	218	220	752,800	220
2021-08-13	228	234	225	232	690,300	232
2021-08-12	223	234	220	231	944,300	231
2021-08-11	228	228	217	225	1,041,600	225
2021-08-10	234	238	223	228	1,438,500	228
2021-08-06	233	245	223	245	2,270,100	245
2021-08-05	256	273	235	248	4,877,700	248
2021-08-04	276	317	239	255	27,951,400	255
2021-08-03	241	304	224	268	37,965,700	268
2021-08-02	234	234	210	234	16,978,300	234
2021-07-30	183	185	181	184	25,500	184
2021-07-29	183	183	181	183	9,100	183
2021-07-28	183	183	181	182	6,000	182
2021-07-27	183	183	181	183	24,100	183
2021-07-26	186	186	181	181	48,200	181
2021-07-21	188	188	184	187	15,100	187
2021-07-20	181	187	181	187	25,300	187
2021-07-19	185	185	181	184	17,300	184
2021-07-16	182	185	180	183	26,500	183
2021-07-15	181	182	180	180	35,600	180
2021-07-14	181	189	180	180	122,900	180
2021-07-13	181	182	180	180	17,600	180
2021-07-12	183	183	181	182	15,200	182
2021-07-09	181	181	180	180	14,600	180
2021-07-08	182	184	181	181	17,500	181
2021-07-07	182	184	181	182	25,300	182
2021-07-06	185	185	183	184	18,900	184
2021-07-05	185	186	184	184	34,900	184
2021-07-02	186	187	184	186	48,200	186
2021-07-01	190	190	185	187	60,300	187
2021-06-30	191	192	187	187	114,400	187
2021-06-29	191	192	191	191	68,100	191
2021-06-28	192	197	191	192	345,600	192
2021-06-25	205	219	204	214	226,700	214
2021-06-24	200	205	200	205	39,300	205
2021-06-23	204	205	201	204	21,600	204
2021-06-22	201	205	199	203	40,600	203
2021-06-21	199	204	199	200	91,000	200
2021-06-18	207	210	203	204	106,300	204
2021-06-17	203	211	200	209	117,000	209
2021-06-16	200	221	194	206	857,600	206
2021-06-15	205	210	203	204	370,100	204
2021-06-14	205	214	200	202	860,100	202
2021-06-11	228	240	205	217	4,634,900	217
2021-06-10	184	222	183	204	8,932,600	204
2021-06-09	175	186	174	186	390,800	186
2021-06-08	174	175	173	175	42,600	175
2021-06-07	173	175	172	174	34,900	174
2021-06-04	174	175	172	172	89,300	172
2021-06-03	171	174	171	173	82,900	173
2021-06-02	171	171	170	170	32,400	170
2021-06-01	170	172	169	170	28,800	170
2021-05-31	172	173	169	170	69,700	170
2021-05-28	169	176	168	173	828,900	173
2021-05-27	173	174	168	168	108,900	168
2021-05-26	170	174	169	174	109,000	174
2021-05-25	170	170	169	169	17,800	169
2021-05-24	169	170	168	168	11,000	168
2021-05-21	168	170	167	169	14,000	169
2021-05-20	168	170	168	169	31,200	169
2021-05-19	169	170	167	170	50,200	170
2021-05-18	168	170	168	170	6,000	170
2021-05-17	170	170	168	170	19,800	170
2021-05-14	169	170	168	170	44,400	170
2021-05-13	169	170	168	170	32,000	170
2021-05-12	170	172	170	171	22,600	171
2021-05-11	171	173	170	170	71,200	170
2021-05-10	173	173	172	172	17,500	172
2021-05-07	172	173	170	172	30,500	172
2021-05-06	171	174	170	173	49,800	173
2021-04-30	171	171	169	170	28,600	170
2021-04-28	170	171	169	171	39,600	171
2021-04-27	174	174	170	171	209,900	171
2021-04-26	169	169	165	166	106,300	166
2021-04-23	171	171	168	169	27,700	169
2021-04-22	170	171	169	171	19,300	171
2021-04-21	170	171	168	171	43,200	171
2021-04-20	172	172	170	172	49,600	172
2021-04-19	174	174	172	174	21,500	174
2021-04-16	174	175	173	174	33,300	174
2021-04-15	175	176	174	175	20,400	175
2021-04-14	175	177	175	176	33,500	176
2021-04-13	174	176	173	176	41,800	176
2021-04-12	174	174	173	174	13,200	174
2021-04-09	173	174	172	174	42,900	174
2021-04-08	176	177	173	173	33,700	173
2021-04-07	173	177	173	177	68,300	177
2021-04-06	175	176	173	173	30,600	173
2021-04-05	176	176	172	175	24,800	175
2021-04-02	173	177	173	174	75,300	174
2021-04-01	174	175	171	175	108,700	175
2021-03-31	174	175	173	175	77,400	175
2021-03-30	173	176	171	175	91,500	175
2021-03-29	173	174	172	174	102,800	174
2021-03-26	172	173	172	173	37,300	173
2021-03-25	172	172	170	172	25,600	172
2021-03-24	173	173	170	170	34,700	170
2021-03-23	176	176	173	173	64,800	173
2021-03-22	175	177	174	177	89,500	177
2021-03-19	175	176	173	174	71,200	174
2021-03-18	173	176	172	173	80,000	173
2021-03-17	173	173	171	173	57,300	173
2021-03-16	172	173	170	172	59,800	172
2021-03-15	168	172	168	172	58,200	172
2021-03-12	169	170	168	168	32,000	168
2021-03-11	170	171	168	168	48,500	168
2021-03-10	168	170	166	170	42,600	170
2021-03-09	166	168	165	166	85,300	166
2021-03-08	166	168	165	165	70,400	165
2021-03-05	165	167	163	166	52,900	166
2021-03-04	168	168	163	165	99,300	165
2021-03-03	167	170	167	169	48,000	169
2021-03-02	169	170	167	167	76,900	167
2021-03-01	169	170	168	169	68,800	169
2021-02-26	172	173	168	168	185,100	168
2021-02-25	173	175	173	173	112,600	173
2021-02-24	172	176	172	174	269,400	174
2021-02-22	173	175	172	173	152,000	173
2021-02-19	176	180	173	174	223,300	174
2021-02-18	177	184	176	178	1,250,200	178
2021-02-17	186	193	185	193	165,300	193
2021-02-16	192	193	185	185	250,500	185
2021-02-15	197	198	192	193	204,600	193
2021-02-12	200	200	196	198	105,900	198
2021-02-10	199	199	197	199	63,400	199
2021-02-09	198	198	196	198	57,500	198
2021-02-08	196	197	195	197	88,900	197
2021-02-05	194	196	193	195	56,700	195
2021-02-04	195	196	193	195	43,000	195
2021-02-03	197	197	192	194	81,500	194
2021-02-02	198	198	194	197	85,700	197
2021-02-01	200	200	195	198	70,100	198
2021-01-29	200	201	193	197	126,200	197
2021-01-28	194	199	192	199	79,300	199
2021-01-27	190	195	190	195	69,600	195
2021-01-26	189	191	188	189	54,000	189
2021-01-25	187	189	186	189	48,500	189
2021-01-22	186	188	184	185	63,900	185
2021-01-21	186	188	185	185	59,100	185
2021-01-20	184	186	183	185	72,700	185
2021-01-19	182	183	180	183	39,900	183
2021-01-18	183	183	180	181	37,300	181
2021-01-15	180	182	179	181	50,100	181
2021-01-14	183	183	179	180	61,000	180
2021-01-13	179	183	178	182	109,300	182
2021-01-12	196	225	178	179	1,284,800	179
2021-01-08	187	191	185	191	36,300	191
2021-01-07	188	189	183	188	28,900	188
2021-01-06	188	191	184	188	54,500	188
2021-01-05	187	188	183	188	26,100	188
2021-01-04	188	189	181	186	42,300	186

分割・併合履歴： [2004-08-17]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31