7502 (株)プラザホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,991 | 1,991 | 1,991 | 1,991 | 300 | 1,991 |
| 2024-04-25 | 2,020 | 2,020 | 2,000 | 2,000 | 200 | 2,000 |
| 2024-04-24 | 2,036 | 2,036 | 1,991 | 2,015 | 800 | 2,015 |
| 2024-04-23 | 2,000 | 2,027 | 2,000 | 2,027 | 400 | 2,027 |
| 2024-04-22 | 2,000 | 2,050 | 2,000 | 2,000 | 300 | 2,000 |
| 2024-04-19 | 1,998 | 2,050 | 1,972 | 2,050 | 1,800 | 2,050 |
| 2024-04-18 | 2,039 | 2,040 | 2,021 | 2,040 | 600 | 2,040 |
| 2024-04-17 | 2,032 | 2,032 | 2,032 | 2,032 | 100 | 2,032 |
| 2024-04-16 | 2,061 | 2,062 | 2,026 | 2,026 | 1,000 | 2,026 |
| 2024-04-15 | 2,081 | 2,082 | 2,081 | 2,082 | 200 | 2,082 |
| 2024-04-12 | 2,114 | 2,114 | 2,081 | 2,095 | 300 | 2,095 |
| 2024-04-11 | 2,120 | 2,120 | 2,082 | 2,091 | 1,200 | 2,091 |
| 2024-04-10 | 2,120 | 2,121 | 2,120 | 2,121 | 300 | 2,121 |
| 2024-04-09 | 2,121 | 2,127 | 2,121 | 2,124 | 500 | 2,124 |
| 2024-04-08 | - | - | - | 2,160 | - | 2,160 |
| 2024-04-05 | 2,152 | 2,160 | 2,125 | 2,160 | 900 | 2,160 |
| 2024-04-04 | - | - | - | 2,187 | - | 2,187 |
| 2024-04-03 | 2,187 | 2,187 | 2,187 | 2,187 | 100 | 2,187 |
| 2024-04-02 | 2,160 | 2,187 | 2,160 | 2,187 | 700 | 2,187 |
| 2024-04-01 | 2,197 | 2,200 | 2,150 | 2,152 | 1,400 | 2,152 |
| 2024-03-29 | 2,185 | 2,279 | 2,184 | 2,279 | 2,300 | 2,279 |
| 2024-03-28 | 2,170 | 2,200 | 2,121 | 2,192 | 4,200 | 2,192 |
| 2024-03-27 | 2,359 | 2,420 | 2,358 | 2,420 | 3,200 | 2,420 |
| 2024-03-26 | 2,354 | 2,370 | 2,354 | 2,359 | 1,600 | 2,359 |
| 2024-03-25 | 2,342 | 2,365 | 2,340 | 2,354 | 1,600 | 2,354 |
| 2024-03-22 | 2,360 | 2,370 | 2,352 | 2,352 | 1,000 | 2,352 |
| 2024-03-21 | 2,350 | 2,365 | 2,340 | 2,365 | 1,300 | 2,365 |
| 2024-03-19 | 2,329 | 2,370 | 2,321 | 2,350 | 1,200 | 2,350 |
| 2024-03-18 | 2,314 | 2,350 | 2,314 | 2,350 | 1,400 | 2,350 |
| 2024-03-15 | 2,314 | 2,317 | 2,314 | 2,314 | 400 | 2,314 |
| 2024-03-14 | 2,317 | 2,317 | 2,317 | 2,317 | 100 | 2,317 |
| 2024-03-13 | 2,317 | 2,317 | 2,317 | 2,317 | 400 | 2,317 |
| 2024-03-12 | 2,291 | 2,317 | 2,291 | 2,317 | 600 | 2,317 |
| 2024-03-11 | 2,302 | 2,316 | 2,300 | 2,300 | 800 | 2,300 |
| 2024-03-08 | 2,301 | 2,345 | 2,301 | 2,302 | 400 | 2,302 |
| 2024-03-07 | 2,334 | 2,335 | 2,334 | 2,335 | 300 | 2,335 |
| 2024-03-06 | 2,310 | 2,310 | 2,310 | 2,310 | 100 | 2,310 |
| 2024-03-05 | 2,310 | 2,310 | 2,300 | 2,300 | 400 | 2,300 |
| 2024-03-04 | 2,291 | 2,330 | 2,290 | 2,307 | 900 | 2,307 |
| 2024-03-01 | 2,298 | 2,330 | 2,291 | 2,291 | 800 | 2,291 |
| 2024-02-29 | 2,281 | 2,287 | 2,270 | 2,287 | 600 | 2,287 |
| 2024-02-28 | 2,285 | 2,285 | 2,280 | 2,282 | 700 | 2,282 |
| 2024-02-27 | 2,280 | 2,285 | 2,280 | 2,285 | 300 | 2,285 |
| 2024-02-26 | 2,280 | 2,280 | 2,270 | 2,270 | 200 | 2,270 |
| 2024-02-22 | 2,270 | 2,270 | 2,270 | 2,270 | 200 | 2,270 |
| 2024-02-21 | 2,271 | 2,271 | 2,270 | 2,270 | 300 | 2,270 |
| 2024-02-20 | 2,284 | 2,294 | 2,271 | 2,271 | 400 | 2,271 |
| 2024-02-19 | 2,275 | 2,297 | 2,267 | 2,297 | 500 | 2,297 |
| 2024-02-16 | 2,298 | 2,298 | 2,276 | 2,276 | 400 | 2,276 |
| 2024-02-15 | 2,290 | 2,290 | 2,278 | 2,278 | 800 | 2,278 |
| 2024-02-14 | 2,280 | 2,280 | 2,280 | 2,280 | 500 | 2,280 |
| 2024-02-13 | 2,276 | 2,280 | 2,276 | 2,280 | 700 | 2,280 |
| 2024-02-09 | 2,299 | 2,299 | 2,299 | 2,299 | 200 | 2,299 |
| 2024-02-08 | 2,300 | 2,300 | 2,299 | 2,299 | 200 | 2,299 |
| 2024-02-07 | 2,300 | 2,300 | 2,300 | 2,300 | 200 | 2,300 |
| 2024-02-06 | 2,281 | 2,281 | 2,281 | 2,281 | 100 | 2,281 |
| 2024-02-05 | 2,271 | 2,272 | 2,271 | 2,271 | 300 | 2,271 |
| 2024-02-02 | 2,281 | 2,281 | 2,271 | 2,271 | 200 | 2,271 |
| 2024-02-01 | 2,287 | 2,313 | 2,277 | 2,281 | 500 | 2,281 |
| 2024-01-31 | 2,290 | 2,290 | 2,276 | 2,276 | 200 | 2,276 |
| 2024-01-30 | 2,299 | 2,299 | 2,290 | 2,290 | 200 | 2,290 |
| 2024-01-29 | 2,286 | 2,289 | 2,271 | 2,271 | 900 | 2,271 |
| 2024-01-26 | 2,255 | 2,280 | 2,255 | 2,277 | 400 | 2,277 |
| 2024-01-25 | - | - | - | 2,255 | - | 2,255 |
| 2024-01-24 | 2,276 | 2,276 | 2,255 | 2,255 | 500 | 2,255 |
| 2024-01-23 | 2,255 | 2,255 | 2,255 | 2,255 | 200 | 2,255 |
| 2024-01-22 | 2,251 | 2,251 | 2,251 | 2,251 | 100 | 2,251 |
| 2024-01-19 | 2,245 | 2,252 | 2,245 | 2,252 | 200 | 2,252 |
| 2024-01-18 | 2,246 | 2,250 | 2,246 | 2,250 | 300 | 2,250 |
| 2024-01-17 | 2,245 | 2,280 | 2,245 | 2,246 | 700 | 2,246 |
| 2024-01-16 | 2,240 | 2,245 | 2,240 | 2,245 | 300 | 2,245 |
| 2024-01-15 | 2,285 | 2,285 | 2,260 | 2,260 | 400 | 2,260 |
| 2024-01-12 | 2,235 | 2,235 | 2,235 | 2,235 | 400 | 2,235 |
| 2024-01-11 | 2,274 | 2,274 | 2,236 | 2,236 | 300 | 2,236 |
| 2024-01-10 | 2,275 | 2,275 | 2,240 | 2,240 | 400 | 2,240 |
| 2024-01-09 | 2,281 | 2,281 | 2,244 | 2,260 | 600 | 2,260 |
| 2024-01-05 | 2,238 | 2,299 | 2,220 | 2,262 | 800 | 2,262 |
| 2024-01-04 | 2,353 | 2,353 | 2,224 | 2,238 | 1,600 | 2,238 |
分割・併合履歴 ： [2023-09-28]5株→1株 [2014-03-27]1株→3株 [1996-09-25]1株→1.3株
