7502 (株)プラザホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	364	376	364	373	2,600	1,865
2021-12-29	358	369	356	360	7,600	1,800
2021-12-28	371	373	356	373	6,800	1,865
2021-12-27	365	372	351	365	16,400	1,825
2021-12-24	376	379	370	372	8,800	1,860
2021-12-23	380	388	374	376	13,600	1,880
2021-12-22	380	389	376	387	14,000	1,935
2021-12-21	394	394	390	390	4,400	1,950
2021-12-20	395	395	391	391	900	1,955
2021-12-17	397	397	396	396	600	1,980
2021-12-16	396	396	393	395	700	1,975
2021-12-15	396	396	391	394	2,500	1,970
2021-12-14	395	409	392	395	12,000	1,975
2021-12-13	401	401	390	393	6,800	1,965
2021-12-10	401	403	401	401	1,600	2,005
2021-12-09	400	401	400	401	2,000	2,005
2021-12-08	400	400	397	397	900	1,985
2021-12-07	394	403	394	397	1,700	1,985
2021-12-06	407	407	391	393	12,300	1,965
2021-12-03	410	420	409	415	2,100	2,075
2021-12-02	412	412	406	410	2,400	2,050
2021-12-01	404	412	404	412	3,300	2,060
2021-11-30	417	436	411	411	14,800	2,055
2021-11-29	429	429	413	419	2,300	2,095
2021-11-26	421	435	409	435	6,400	2,175
2021-11-25	418	424	402	424	9,100	2,120
2021-11-24	450	450	418	426	31,700	2,130
2021-11-22	402	406	400	406	900	2,030
2021-11-19	402	406	400	400	3,500	2,000
2021-11-18	401	401	400	400	1,800	2,000
2021-11-17	401	401	400	401	2,400	2,005
2021-11-16	405	405	400	401	1,500	2,005
2021-11-15	402	405	401	405	900	2,025
2021-11-12	401	407	401	403	1,000	2,015
2021-11-11	407	407	406	406	200	2,030
2021-11-10	402	404	401	403	2,200	2,015
2021-11-09	404	404	402	403	1,500	2,015
2021-11-08	407	407	405	405	1,000	2,025
2021-11-05	410	410	406	406	1,000	2,030
2021-11-04	411	411	408	408	400	2,040
2021-11-02	405	412	405	412	1,000	2,060
2021-11-01	408	408	403	405	2,200	2,025
2021-10-29	409	411	409	411	400	2,055
2021-10-28	412	412	412	412	1,200	2,060
2021-10-27	406	414	406	413	2,000	2,065
2021-10-26	406	406	406	406	300	2,030
2021-10-25	411	412	406	406	1,600	2,030
2021-10-22	409	411	409	411	1,800	2,055
2021-10-21	406	409	406	409	600	2,045
2021-10-20	406	410	406	410	800	2,050
2021-10-19	409	409	407	409	400	2,045
2021-10-18	406	413	406	409	1,500	2,045
2021-10-15	407	407	401	406	500	2,030
2021-10-14	403	405	403	405	1,300	2,025
2021-10-13	403	403	401	402	1,100	2,010
2021-10-12	-	-	-	403	-	2,015
2021-10-11	401	414	401	403	1,100	2,015
2021-10-08	400	401	400	401	600	2,005
2021-10-07	404	404	400	400	1,700	2,000
2021-10-06	401	406	401	404	1,600	2,020
2021-10-05	408	408	407	407	2,700	2,035
2021-10-04	410	410	409	409	600	2,045
2021-10-01	412	412	410	410	600	2,050
2021-09-30	413	413	411	411	900	2,055
2021-09-29	417	417	412	412	2,800	2,060
2021-09-28	420	423	420	423	6,300	2,115
2021-09-27	417	419	414	419	2,800	2,095
2021-09-24	415	418	413	413	2,600	2,065
2021-09-22	411	413	409	413	1,700	2,065
2021-09-21	410	410	409	409	2,900	2,045
2021-09-17	410	414	409	411	3,100	2,055
2021-09-16	410	411	410	410	1,700	2,050
2021-09-15	415	415	410	410	2,600	2,050
2021-09-14	411	415	411	415	2,000	2,075
2021-09-13	412	414	412	413	1,300	2,065
2021-09-10	410	412	408	411	3,000	2,055
2021-09-09	412	413	411	411	700	2,055
2021-09-08	413	414	411	411	1,600	2,055
2021-09-07	411	412	410	412	2,100	2,060
2021-09-06	411	414	409	411	2,300	2,055
2021-09-03	411	411	410	411	900	2,055
2021-09-02	405	411	405	411	3,000	2,055
2021-09-01	411	411	406	408	900	2,040
2021-08-31	410	411	407	411	2,100	2,055
2021-08-30	407	408	403	408	2,200	2,040
2021-08-27	405	405	403	404	1,300	2,020
2021-08-26	403	405	400	405	400	2,025
2021-08-25	406	407	398	403	3,000	2,015
2021-08-24	407	410	404	410	3,100	2,050
2021-08-23	406	406	404	406	3,300	2,030
2021-08-20	399	399	399	399	800	1,995
2021-08-19	400	405	400	405	1,200	2,025
2021-08-18	399	400	399	400	1,500	2,000
2021-08-17	398	399	395	399	2,300	1,995
2021-08-16	398	398	398	398	400	1,990
2021-08-13	393	397	392	397	1,600	1,985
2021-08-12	-	-	-	393	-	1,965
2021-08-11	394	394	392	393	900	1,965
2021-08-10	395	395	387	391	6,100	1,955
2021-08-06	396	396	392	395	800	1,975
2021-08-05	398	399	395	395	1,400	1,975
2021-08-04	398	399	398	398	700	1,990
2021-08-03	398	402	398	398	800	1,990
2021-08-02	399	400	399	400	300	2,000
2021-07-30	405	405	398	398	1,600	1,990
2021-07-29	397	399	395	399	900	1,995
2021-07-28	403	403	398	398	3,600	1,990
2021-07-27	390	397	390	397	5,100	1,985
2021-07-26	404	404	394	397	2,600	1,985
2021-07-21	403	403	395	402	4,500	2,010
2021-07-20	392	396	392	395	1,200	1,975
2021-07-19	395	395	390	394	1,600	1,970
2021-07-16	395	395	394	394	900	1,970
2021-07-15	391	394	391	394	1,200	1,970
2021-07-14	389	391	389	391	1,600	1,955
2021-07-13	393	394	388	389	2,000	1,945
2021-07-12	393	393	390	393	1,200	1,965
2021-07-09	394	394	385	386	9,100	1,930
2021-07-08	390	391	389	391	900	1,955
2021-07-07	392	392	389	389	4,100	1,945
2021-07-06	398	398	393	394	2,300	1,970
2021-07-05	395	398	395	398	1,800	1,990
2021-07-02	397	397	395	395	2,700	1,975
2021-07-01	400	400	397	397	1,700	1,985
2021-06-30	400	400	398	400	2,800	2,000
2021-06-29	400	401	398	398	2,700	1,990
2021-06-28	403	405	395	403	7,500	2,015
2021-06-25	400	400	400	400	900	2,000
2021-06-24	401	401	398	400	2,000	2,000
2021-06-23	400	401	398	400	1,900	2,000
2021-06-22	400	400	398	399	1,000	1,995
2021-06-21	400	402	398	398	3,300	1,990
2021-06-18	400	400	398	400	900	2,000
2021-06-17	398	400	398	400	500	2,000
2021-06-16	399	400	398	398	1,900	1,990
2021-06-15	400	401	399	399	900	1,995
2021-06-14	405	405	399	399	1,900	1,995
2021-06-11	400	404	399	399	1,600	1,995
2021-06-10	400	403	399	399	3,100	1,995
2021-06-09	404	404	400	400	900	2,000
2021-06-08	401	402	401	401	1,000	2,005
2021-06-07	407	407	403	403	500	2,015
2021-06-04	403	406	402	402	1,300	2,010
2021-06-03	403	406	403	404	1,000	2,020
2021-06-02	407	410	402	402	1,500	2,010
2021-06-01	411	411	409	409	300	2,045
2021-05-31	411	411	407	407	800	2,035
2021-05-28	412	426	406	409	12,100	2,045
2021-05-27	408	412	408	412	2,300	2,060
2021-05-26	411	411	409	409	300	2,045
2021-05-25	410	411	408	411	1,200	2,055
2021-05-24	412	412	410	410	1,100	2,050
2021-05-21	403	411	402	411	3,100	2,055
2021-05-20	405	406	400	403	1,800	2,015
2021-05-19	396	405	396	403	1,300	2,015
2021-05-18	395	399	394	395	1,000	1,975
2021-05-17	404	404	393	393	2,900	1,965
2021-05-14	405	408	401	403	3,200	2,015
2021-05-13	409	411	403	407	4,700	2,035
2021-05-12	424	424	409	409	6,700	2,045
2021-05-11	403	410	403	408	2,200	2,040
2021-05-10	406	410	403	409	2,900	2,045
2021-05-07	414	415	409	409	7,900	2,045
2021-05-06	412	412	406	406	3,600	2,030
2021-04-30	400	403	400	401	800	2,005
2021-04-28	408	408	400	400	2,000	2,000
2021-04-27	402	408	402	408	2,300	2,040
2021-04-26	401	405	398	405	2,800	2,025
2021-04-23	403	407	401	401	2,400	2,005
2021-04-22	410	410	401	406	4,300	2,030
2021-04-21	418	419	410	410	3,300	2,050
2021-04-20	423	425	420	420	1,300	2,100
2021-04-19	428	428	422	425	2,800	2,125
2021-04-16	423	430	421	428	2,100	2,140
2021-04-15	428	428	422	426	2,100	2,130
2021-04-14	422	429	422	428	800	2,140
2021-04-13	424	424	421	421	1,300	2,105
2021-04-12	423	428	419	428	2,000	2,140
2021-04-09	425	425	421	422	1,800	2,110
2021-04-08	434	434	429	429	2,000	2,145
2021-04-07	421	432	421	432	5,300	2,160
2021-04-06	418	424	418	424	1,400	2,120
2021-04-05	419	420	415	417	3,000	2,085
2021-04-02	420	420	417	420	4,200	2,100
2021-04-01	427	427	420	420	2,600	2,100
2021-03-31	427	427	420	427	5,800	2,135
2021-03-30	438	438	426	427	14,200	2,135
2021-03-29	466	469	455	458	18,300	2,290
2021-03-26	473	473	466	469	10,900	2,345
2021-03-25	452	486	450	474	27,900	2,370
2021-03-24	454	454	446	449	9,800	2,245
2021-03-23	453	454	451	452	4,700	2,260
2021-03-22	451	453	447	453	4,500	2,265
2021-03-19	446	456	446	450	6,500	2,250
2021-03-18	446	450	441	445	9,600	2,225
2021-03-17	445	446	440	446	4,600	2,230
2021-03-16	442	445	440	445	6,600	2,225
2021-03-15	439	440	438	440	4,100	2,200
2021-03-12	435	440	435	439	6,100	2,195
2021-03-11	433	435	433	435	1,800	2,175
2021-03-10	433	438	430	435	3,900	2,175
2021-03-09	430	435	428	435	6,300	2,175
2021-03-08	428	430	422	425	9,000	2,125
2021-03-05	421	422	420	421	1,700	2,105
2021-03-04	422	423	420	421	3,100	2,105
2021-03-03	422	426	422	423	2,400	2,115
2021-03-02	427	427	416	422	4,900	2,110
2021-03-01	429	429	419	427	10,000	2,135
2021-02-26	420	420	413	418	10,100	2,090
2021-02-25	423	428	419	423	7,000	2,115
2021-02-24	420	423	417	420	4,700	2,100
2021-02-22	425	425	418	420	2,900	2,100
2021-02-19	418	420	415	420	2,900	2,100
2021-02-18	418	420	418	418	2,900	2,090
2021-02-17	422	428	421	426	3,100	2,130
2021-02-16	432	436	427	428	7,800	2,140
2021-02-15	430	436	423	435	12,200	2,175
2021-02-12	425	436	416	421	22,400	2,105
2021-02-10	407	415	405	405	5,900	2,025
2021-02-09	410	410	402	407	2,100	2,035
2021-02-08	400	416	393	410	16,400	2,050
2021-02-05	413	418	410	416	8,200	2,080
2021-02-04	405	410	401	405	4,300	2,025
2021-02-03	404	405	399	405	3,100	2,025
2021-02-02	398	406	397	404	4,000	2,020
2021-02-01	386	425	385	400	39,000	2,000
2021-01-29	395	398	388	393	14,000	1,965
2021-01-28	406	420	390	394	41,500	1,970
2021-01-27	424	496	414	414	464,300	2,070
2021-01-26	420	428	408	416	12,300	2,080
2021-01-25	410	417	406	416	11,000	2,080
2021-01-22	403	406	401	406	2,200	2,030
2021-01-21	399	406	398	406	3,200	2,030
2021-01-20	400	400	392	395	2,300	1,975
2021-01-19	410	410	400	400	3,200	2,000
2021-01-18	398	410	395	410	27,100	2,050
2021-01-15	388	396	388	396	4,500	1,980
2021-01-14	385	389	384	386	900	1,930
2021-01-13	390	390	384	387	2,900	1,935
2021-01-12	388	390	385	388	3,700	1,940
2021-01-08	392	393	387	388	4,500	1,940
2021-01-07	392	396	392	394	2,500	1,970
2021-01-06	392	394	391	392	900	1,960
2021-01-05	398	398	391	391	3,300	1,955
2021-01-04	398	398	382	392	5,500	1,960

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

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

7502 (株)プラザホールディングス の時系列データ [2021年度]

7502 (株)プラザホールディングスの時系列データ [2021年度]