1. HOME >
  2. 株価時系列 >
  3. 7502 >
  4. 2019年

7502 (株)プラザホールディングス の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-30386455373373192,2001,865
2019-12-273783883783833,1001,915
2019-12-2638239038138420,6001,920
2019-12-253863883793826,2001,910
2019-12-243893893843885,4001,940
2019-12-233913913813859,5001,925
2019-12-2039339738039125,4001,955
2019-12-1939641039140220,0002,010
2019-12-1840040639040540,6002,025
2019-12-1741142340141191,3002,055
2019-12-16375455373435498,8002,175
2019-12-13400435375375363,6001,875
2019-12-1239642039642087,7002,100
2019-12-1134534634034016,0001,700
2019-12-103463463413414,8001,705
2019-12-093453453433439001,715
2019-12-063453453423431,7001,715
2019-12-053453473443451,6001,725
2019-12-043443453443454001,725
2019-12-033433443423441,1001,720
2019-12-023473473433435,0001,715
2019-11-293463483453482,7001,740
2019-11-283483483473472,1001,735
2019-11-273463473443474,7001,735
2019-11-263443463443461,8001,730
2019-11-253453453443441,7001,720
2019-11-223433443423445,6001,720
2019-11-213493493423459,1001,725
2019-11-203533533493499001,745
2019-11-193503513503513001,755
2019-11-183513513513511001,755
2019-11-153533533513518001,755
2019-11-143533533523525001,760
2019-11-133493533493502,2001,750
2019-11-123513533513531,5001,765
2019-11-113463483463487001,740
2019-11-083503523483486001,740
2019-11-073533533503507001,750
2019-11-063533543533548001,770
2019-11-053533573483485,8001,740
2019-11-013553553463466,6001,730
2019-10-313583613553552,4001,775
2019-10-3035736535735816,1001,790
2019-10-293473543473542,9001,770
2019-10-283453513453507,1001,750
2019-10-253423453403452,5001,725
2019-10-243423433423431,4001,715
2019-10-233433433403423,1001,710
2019-10-213423443413411,1001,705
2019-10-183433433423428001,710
2019-10-173463463433431,7001,715
2019-10-163453453453454001,725
2019-10-153503503453451,0001,725
2019-10-113463503453463,4001,730
2019-10-103423443423448001,720
2019-10-093433443433449001,720
2019-10-083433433433431,4001,715
2019-10-073403443403441,7001,720
2019-10-043413423393394,6001,695
2019-10-033403423373424,0001,710
2019-10-023423423393413,0001,705
2019-10-013423463423423,2001,710
2019-09-303473473453471,8001,735
2019-09-273473493423424,2001,710
2019-09-263543573513545,2001,770
2019-09-253573573543544,9001,770
2019-09-243553603553563,2001,780
2019-09-203533553513544,4001,770
2019-09-193533533503511,2001,755
2019-09-183503523503524,8001,760
2019-09-173553553503513,3001,755
2019-09-133523563513551,7001,775
2019-09-123493543493513,0001,755
2019-09-113523523493502,1001,750
2019-09-10---352-1,760
2019-09-093533553493521,5001,760
2019-09-063513523483481,4001,740
2019-09-053503533483518001,755
2019-09-043553553503501,1001,750
2019-09-033573583563561,0001,780
2019-09-023543583533571,8001,785
2019-08-303543543493549001,770
2019-08-293503523463512,6001,755
2019-08-283493503453453,1001,725
2019-08-273473503473488001,740
2019-08-263503533473501,8001,750
2019-08-233563563523533,2001,765
2019-08-223493503463501,8001,750
2019-08-213473493453482,3001,740
2019-08-203503503473491,2001,745
2019-08-193533573513532,1001,765
2019-08-163533533533531001,765
2019-08-153443553443526,7001,760
2019-08-143543543513511,8001,755
2019-08-133553553513542,7001,770
2019-08-093513583503573,0001,785
2019-08-083523553523556001,775
2019-08-073573573483524,3001,760
2019-08-063443573443574,6001,785
2019-08-053583603503607,4001,800
2019-08-023613693583584,9001,790
2019-08-013573693573694,7001,845
2019-07-313563623563571,7001,785
2019-07-303743743603606,0001,800
2019-07-2938338337037011,6001,850
2019-07-2639039037237910,0001,895
2019-07-2539039038038923,1001,945
2019-07-2437438536638542,4001,925
2019-07-23386397369379121,4001,895
2019-07-22337416337402377,7002,010
2019-07-193363393363369001,680
2019-07-183403403373387001,690
2019-07-173413423363393,0001,695
2019-07-163463463413421,6001,710
2019-07-123453493443461,8001,730
2019-07-113473473403455,8001,725
2019-07-103423443423442,8001,720
2019-07-093463483423441,4001,720
2019-07-083393453393452,6001,725
2019-07-053343383343387001,690
2019-07-043393403353364,2001,680
2019-07-033323403323352,3001,675
2019-07-023383413333335,3001,665
2019-07-013403403363381,2001,690
2019-06-283393403343401,6001,700
2019-06-273443443343363,2001,680
2019-06-263393443383412,1001,705
2019-06-253453493373404,7001,700
2019-06-2434738033934866,5001,740
2019-06-213293313293313,9001,655
2019-06-203283293263261,8001,630
2019-06-193283283263267001,630
2019-06-183273283273282,1001,640
2019-06-173273313253292,2001,645
2019-06-143263293263291,9001,645
2019-06-133263263243265001,630
2019-06-123233263213262,8001,630
2019-06-113213253203243,2001,620
2019-06-103223233223233001,615
2019-06-073213243213246001,620
2019-06-063233243203234,4001,615
2019-06-053213213163196,9001,595
2019-06-043223223163204,2001,600
2019-06-033253283223223,8001,610
2019-05-313273323253254,4001,625
2019-05-303253283243285,5001,640
2019-05-293243263233252,5001,625
2019-05-283233263233262,7001,630
2019-05-273163233163211,5001,605
2019-05-243223223153173,6001,585
2019-05-233163193153192,2001,595
2019-05-223173203153185,4001,590
2019-05-213193203173179001,585
2019-05-203213243193192,1001,595
2019-05-173233233203231,2001,615
2019-05-163223233193231,0001,615
2019-05-1532432531532412,7001,620
2019-05-143103183083123,3001,560
2019-05-133163223133133,9001,565
2019-05-103133243113247,6001,620
2019-05-093143193093186,1001,590
2019-05-083133203133142,1001,570
2019-05-073193193133131,9001,565
2019-04-263143183143189001,590
2019-04-253143183133131,6001,565
2019-04-243173183123127,6001,560
2019-04-233193243173173,6001,585
2019-04-223193243193194,8001,595
2019-04-193163213163183,8001,590
2019-04-183183203163163,3001,580
2019-04-173223223153163,2001,580
2019-04-163233243173175,1001,585
2019-04-153193233193212,5001,605
2019-04-123193203193198001,595
2019-04-113153203133162,3001,580
2019-04-103203223163162,2001,580
2019-04-093263273203205,5001,600
2019-04-083263283263281,1001,640
2019-04-053233283223282,8001,640
2019-04-043253253223233,8001,615
2019-04-033283293253256,0001,625
2019-04-023293303273283,7001,640
2019-04-013293343273293,4001,645
2019-03-293353353313312,5001,655
2019-03-283353383313324,7001,660
2019-03-2733133933133421,1001,670
2019-03-2635536135336121,6001,805
2019-03-2534535334235312,8001,765
2019-03-2235235234534810,5001,740
2019-03-2035035233934417,1001,720
2019-03-1935836434734914,0001,745
2019-03-183493603493599,1001,795
2019-03-153503503463494,2001,745
2019-03-143523523493505,3001,750
2019-03-133523543513533,3001,765
2019-03-123423523423524,6001,760
2019-03-113383423373423,4001,710
2019-03-083433433373387,8001,690
2019-03-0734034734034310,7001,715
2019-03-063333403333393,8001,695
2019-03-0533733833033217,1001,660
2019-03-043393413373376,0001,685
2019-03-013393443363365,4001,680
2019-02-283343393343392,3001,695
2019-02-2733733832533211,7001,660
2019-02-2633633933433416,3001,670
2019-02-253443463433443,5001,720
2019-02-223423433403433,9001,715
2019-02-213473473363368,5001,680
2019-02-203423473413472,8001,735
2019-02-193403433403429001,710
2019-02-183413443393423,4001,710
2019-02-153403413393411,2001,705
2019-02-143383383373377001,685
2019-02-133433433403411,7001,705
2019-02-123363483313314,5001,655
2019-02-083533533393405,3001,700
2019-02-073533583533542,4001,770
2019-02-063513533513536001,765
2019-02-053593593503502,2001,750
2019-02-043503593503595,7001,795
2019-02-013473543473505,2001,750
2019-01-313483493433453,5001,725
2019-01-303483513463491,8001,745
2019-01-293463533463482,1001,740
2019-01-283493503463463,1001,730
2019-01-253443503443442,5001,720
2019-01-2434535534034414,4001,720
2019-01-233393473393415,3001,705
2019-01-2234734733233610,1001,680
2019-01-213263453263386,2001,690
2019-01-183233303233253,1001,625
2019-01-173203263203232,1001,615
2019-01-163223253203202,1001,600
2019-01-153253303223224,5001,610
2019-01-113213223193223,7001,610
2019-01-103093203093154,5001,575
2019-01-093143203093098,0001,545
2019-01-0831332330330715,3001,535
2019-01-073043143033037,3001,515
2019-01-042903062903017,1001,505

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