7502 (株)プラザホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,202	2,203	2,202	2,203	200	2,203
2023-12-28	2,143	2,290	2,131	2,206	1,800	2,206
2023-12-27	2,135	2,138	2,135	2,138	600	2,138
2023-12-26	2,140	2,140	2,138	2,138	300	2,138
2023-12-25	2,140	2,140	2,140	2,140	200	2,140
2023-12-22	2,142	2,156	2,142	2,156	500	2,156
2023-12-21	2,151	2,151	2,150	2,150	500	2,150
2023-12-20	2,140	2,151	2,140	2,151	200	2,151
2023-12-19	2,140	2,141	2,140	2,141	500	2,141
2023-12-18	2,150	2,150	2,140	2,140	800	2,140
2023-12-15	2,141	2,179	2,137	2,140	1,200	2,140
2023-12-14	2,184	2,184	2,184	2,184	100	2,184
2023-12-13	2,137	2,140	2,137	2,140	200	2,140
2023-12-12	2,136	2,137	2,136	2,137	300	2,137
2023-12-11	2,150	2,150	2,135	2,135	500	2,135
2023-12-08	-	-	-	2,150	-	2,150
2023-12-07	2,140	2,150	2,140	2,150	300	2,150
2023-12-06	2,140	2,140	2,140	2,140	100	2,140
2023-12-05	2,133	2,133	2,133	2,133	200	2,133
2023-12-04	2,132	2,132	2,132	2,132	300	2,132
2023-12-01	-	-	-	2,153	-	2,153
2023-11-30	2,150	2,153	2,150	2,153	300	2,153
2023-11-29	2,160	2,181	2,160	2,181	400	2,181
2023-11-28	2,168	2,169	2,160	2,160	800	2,160
2023-11-27	2,182	2,182	2,160	2,160	800	2,160
2023-11-24	2,141	2,200	2,141	2,193	800	2,193
2023-11-22	2,170	2,170	2,150	2,160	400	2,160
2023-11-21	2,180	2,180	2,180	2,180	500	2,180
2023-11-20	2,150	2,180	2,150	2,180	900	2,180
2023-11-17	2,125	2,150	2,125	2,150	600	2,150
2023-11-16	2,110	2,125	2,110	2,125	500	2,125
2023-11-15	2,120	2,120	2,120	2,120	200	2,120
2023-11-14	2,116	2,120	2,112	2,120	700	2,120
2023-11-13	-	-	-	2,116	-	2,116
2023-11-10	2,128	2,128	2,116	2,116	200	2,116
2023-11-09	2,140	2,140	2,117	2,117	1,100	2,117
2023-11-08	2,135	2,135	2,127	2,128	500	2,128
2023-11-07	2,131	2,131	2,131	2,131	100	2,131
2023-11-06	2,148	2,148	2,120	2,120	700	2,120
2023-11-02	2,147	2,147	2,113	2,113	200	2,113
2023-11-01	2,115	2,145	2,115	2,117	400	2,117
2023-10-31	2,111	2,111	2,111	2,111	200	2,111
2023-10-30	2,127	2,149	2,122	2,122	1,100	2,122
2023-10-27	2,146	2,157	2,121	2,127	500	2,127
2023-10-26	2,101	2,101	2,086	2,096	300	2,096
2023-10-25	2,115	2,115	2,100	2,101	300	2,101
2023-10-24	2,087	2,124	2,087	2,124	400	2,124
2023-10-23	2,100	2,130	2,086	2,086	500	2,086
2023-10-20	2,083	2,083	2,083	2,083	100	2,083
2023-10-19	2,123	2,123	2,083	2,083	200	2,083
2023-10-18	2,127	2,127	2,094	2,094	400	2,094
2023-10-17	2,085	2,086	2,084	2,084	400	2,084
2023-10-16	2,116	2,146	2,080	2,080	1,400	2,080
2023-10-13	2,118	2,162	2,116	2,162	400	2,162
2023-10-12	2,117	2,121	2,117	2,121	300	2,121
2023-10-11	2,164	2,164	2,115	2,161	500	2,161
2023-10-10	2,117	2,117	2,114	2,114	600	2,114
2023-10-06	2,116	2,116	2,116	2,116	200	2,116
2023-10-05	2,116	2,118	2,116	2,116	600	2,116
2023-10-04	2,115	2,115	2,115	2,115	400	2,115
2023-10-03	2,138	2,173	2,118	2,173	900	2,173
2023-10-02	2,130	2,148	2,118	2,137	600	2,137
2023-09-29	2,104	2,280	2,104	2,180	500	2,180
2023-09-28	2,075	2,285	2,075	2,103	1,800	2,103
2023-09-27	435	441	432	435	9,300	2,175
2023-09-26	435	438	435	436	5,400	2,180
2023-09-25	430	434	430	434	5,900	2,170
2023-09-22	430	430	428	430	4,300	2,150
2023-09-21	427	428	424	428	4,300	2,140
2023-09-20	423	427	423	425	4,700	2,125
2023-09-19	426	426	422	425	3,900	2,125
2023-09-15	444	444	419	426	20,400	2,130
2023-09-14	448	448	437	439	16,000	2,195
2023-09-13	445	445	441	442	5,600	2,210
2023-09-12	446	446	442	445	6,600	2,225
2023-09-11	444	448	444	446	5,000	2,230
2023-09-08	442	448	442	448	4,000	2,240
2023-09-07	446	450	443	450	8,400	2,250
2023-09-06	445	446	441	446	8,000	2,230
2023-09-05	445	446	440	446	8,200	2,230
2023-09-04	445	452	445	445	17,400	2,225
2023-09-01	480	480	442	443	79,000	2,215
2023-08-31	480	480	460	480	121,400	2,400
2023-08-30	400	403	400	400	2,600	2,000
2023-08-29	400	402	400	400	800	2,000
2023-08-28	403	403	400	400	2,000	2,000
2023-08-25	402	402	399	402	1,200	2,010
2023-08-24	401	401	399	399	2,000	1,995
2023-08-23	399	402	399	401	1,000	2,005
2023-08-22	400	400	400	400	800	2,000
2023-08-21	402	402	400	400	1,000	2,000
2023-08-18	402	402	399	400	2,600	2,000
2023-08-17	398	400	398	398	300	1,990
2023-08-16	399	400	398	398	3,300	1,990
2023-08-15	399	402	399	399	900	1,995
2023-08-14	400	402	399	399	2,400	1,995
2023-08-10	401	402	400	400	900	2,000
2023-08-09	400	403	400	402	2,000	2,010
2023-08-08	400	400	400	400	1,000	2,000
2023-08-07	400	401	400	400	800	2,000
2023-08-04	402	402	400	400	1,700	2,000
2023-08-03	402	403	402	402	900	2,010
2023-08-02	401	402	401	402	500	2,010
2023-08-01	402	402	401	401	700	2,005
2023-07-31	400	402	400	402	1,000	2,010
2023-07-28	403	403	400	401	4,200	2,005
2023-07-27	401	402	400	402	1,500	2,010
2023-07-26	401	402	400	400	1,700	2,000
2023-07-25	402	402	400	401	2,200	2,005
2023-07-24	403	403	400	400	4,600	2,000
2023-07-21	400	402	400	402	2,500	2,010
2023-07-20	400	403	400	401	1,600	2,005
2023-07-19	403	403	400	400	1,600	2,000
2023-07-18	400	403	400	403	3,000	2,015
2023-07-14	401	401	400	400	4,300	2,000
2023-07-13	404	404	401	403	3,100	2,015
2023-07-12	404	404	403	404	1,800	2,020
2023-07-11	403	404	402	402	2,400	2,010
2023-07-10	401	404	401	403	3,500	2,015
2023-07-07	402	404	401	404	1,700	2,020
2023-07-06	401	403	400	400	3,100	2,000
2023-07-05	403	404	401	402	4,700	2,010
2023-07-04	404	406	402	402	9,400	2,010
2023-07-03	403	406	403	406	3,600	2,030
2023-06-30	406	409	406	406	1,300	2,030
2023-06-29	401	410	401	408	3,000	2,040
2023-06-28	403	405	402	402	3,200	2,010
2023-06-27	401	402	400	402	1,600	2,010
2023-06-26	400	401	400	401	700	2,005
2023-06-23	400	403	400	401	3,400	2,005
2023-06-22	402	402	400	402	2,000	2,010
2023-06-21	402	402	401	402	800	2,010
2023-06-20	402	402	402	402	400	2,010
2023-06-19	403	403	400	400	3,700	2,000
2023-06-16	399	401	399	401	2,200	2,005
2023-06-15	400	401	399	399	1,600	1,995
2023-06-14	403	403	399	399	1,400	1,995
2023-06-13	398	403	398	403	3,100	2,015
2023-06-12	400	402	398	401	1,500	2,005
2023-06-09	400	401	399	400	1,100	2,000
2023-06-08	394	402	394	402	9,400	2,010
2023-06-07	-	-	-	400	-	2,000
2023-06-06	398	400	398	400	1,100	2,000
2023-06-05	399	401	398	401	2,400	2,005
2023-06-02	-	-	-	402	-	2,010
2023-06-01	403	403	400	402	1,000	2,010
2023-05-31	401	401	401	401	300	2,005
2023-05-30	402	402	400	400	600	2,000
2023-05-29	404	404	401	403	1,600	2,015
2023-05-26	402	404	400	404	1,100	2,020
2023-05-25	399	402	399	402	1,900	2,010
2023-05-24	400	400	400	400	900	2,000
2023-05-23	401	402	400	402	1,200	2,010
2023-05-22	399	400	399	400	1,900	2,000
2023-05-19	401	403	399	399	2,600	1,995
2023-05-18	401	405	400	400	1,600	2,000
2023-05-17	405	405	400	400	1,300	2,000
2023-05-16	401	405	399	405	2,300	2,025
2023-05-15	405	407	402	402	2,200	2,010
2023-05-12	403	405	402	405	1,700	2,025
2023-05-11	400	404	399	404	2,300	2,020
2023-05-10	401	404	399	399	5,000	1,995
2023-05-09	405	406	402	402	1,600	2,010
2023-05-08	400	403	400	403	500	2,015
2023-05-02	400	402	400	400	800	2,000
2023-05-01	401	401	400	400	1,000	2,000
2023-04-28	408	408	401	401	3,700	2,005
2023-04-27	405	408	404	408	1,100	2,040
2023-04-26	405	405	405	405	200	2,025
2023-04-25	406	408	402	408	1,600	2,040
2023-04-24	412	412	407	408	1,500	2,040
2023-04-21	404	409	404	409	800	2,045
2023-04-20	407	407	405	405	1,200	2,025
2023-04-19	405	408	405	408	700	2,040
2023-04-18	405	408	404	406	1,100	2,030
2023-04-17	409	409	404	404	1,100	2,020
2023-04-14	408	409	407	409	1,200	2,045
2023-04-13	408	408	408	408	200	2,040
2023-04-12	411	411	404	405	1,600	2,025
2023-04-11	411	412	405	407	1,000	2,035
2023-04-10	406	411	403	411	3,900	2,055
2023-04-07	403	403	402	402	300	2,010
2023-04-06	402	402	401	401	1,400	2,005
2023-04-05	401	406	401	406	5,000	2,030
2023-04-04	404	404	401	401	1,800	2,005
2023-04-03	407	408	400	408	3,800	2,040
2023-03-31	407	407	401	407	2,400	2,035
2023-03-30	403	414	400	403	11,400	2,015
2023-03-29	432	437	425	437	6,800	2,185
2023-03-28	435	437	430	435	10,400	2,175
2023-03-27	433	435	428	435	5,100	2,175
2023-03-24	430	433	423	433	4,600	2,165
2023-03-23	428	434	425	433	2,600	2,165
2023-03-22	423	427	422	422	1,700	2,110
2023-03-20	417	434	417	426	3,000	2,130
2023-03-17	416	423	416	418	2,200	2,090
2023-03-16	418	435	416	416	9,800	2,080
2023-03-15	420	430	416	420	6,100	2,100
2023-03-14	411	420	410	420	3,700	2,100
2023-03-13	415	420	413	417	5,800	2,085
2023-03-10	420	420	417	418	2,100	2,090
2023-03-09	417	420	416	416	2,700	2,080
2023-03-08	417	420	415	420	2,200	2,100
2023-03-07	417	421	415	417	5,800	2,085
2023-03-06	420	420	415	415	3,000	2,075
2023-03-03	417	419	415	417	3,500	2,085
2023-03-02	415	419	414	417	4,500	2,085
2023-03-01	412	415	412	413	1,700	2,065
2023-02-28	415	415	410	412	4,000	2,060
2023-02-27	406	412	406	411	5,700	2,055
2023-02-24	403	408	403	405	3,400	2,025
2023-02-22	400	403	400	403	900	2,015
2023-02-21	399	402	399	401	1,300	2,005
2023-02-20	400	402	399	402	1,900	2,010
2023-02-17	399	400	396	399	1,800	1,995
2023-02-16	393	399	393	399	1,100	1,995
2023-02-15	395	395	393	395	1,200	1,975
2023-02-14	393	394	393	394	400	1,970
2023-02-13	398	398	393	393	4,000	1,965
2023-02-10	398	399	398	399	300	1,995
2023-02-09	395	402	393	396	3,700	1,980
2023-02-08	399	402	399	402	600	2,010
2023-02-07	399	400	399	400	700	2,000
2023-02-06	396	403	396	400	1,900	2,000
2023-02-03	395	405	393	393	5,000	1,965
2023-02-02	394	394	392	392	1,200	1,960
2023-02-01	392	395	392	395	900	1,975
2023-01-31	392	393	391	393	1,300	1,965
2023-01-30	392	392	392	392	1,500	1,960
2023-01-27	390	392	390	392	1,400	1,960
2023-01-26	389	393	389	390	2,100	1,950
2023-01-25	390	390	390	390	200	1,950
2023-01-24	390	390	388	389	4,000	1,945
2023-01-23	392	392	388	388	2,000	1,940
2023-01-20	393	393	391	392	2,000	1,960
2023-01-19	392	392	391	391	500	1,955
2023-01-18	393	393	391	391	500	1,955
2023-01-17	390	390	389	389	600	1,945
2023-01-16	390	393	390	390	2,200	1,950
2023-01-13	396	396	393	393	1,900	1,965
2023-01-12	396	397	395	397	1,700	1,985
2023-01-11	395	397	394	397	1,700	1,985
2023-01-10	394	395	391	395	800	1,975
2023-01-06	389	394	389	389	6,100	1,945
2023-01-05	390	395	389	389	800	1,945
2023-01-04	391	392	388	388	1,000	1,940

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 [2023年度]

7502 (株)プラザホールディングスの時系列データ [2023年度]