2726 (株)パルグループホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,360 | 3,455 | 3,355 | 3,405 | 761,400 | 3,405 |
| 2025-04-03 | 3,040 | 3,315 | 3,040 | 3,295 | 527,000 | 3,295 |
| 2025-04-02 | 3,090 | 3,225 | 3,085 | 3,220 | 513,700 | 3,220 |
| 2025-04-01 | 3,025 | 3,045 | 2,999 | 3,020 | 185,800 | 3,020 |
| 2025-03-31 | 3,120 | 3,125 | 3,025 | 3,045 | 258,900 | 3,045 |
| 2025-03-28 | 3,140 | 3,190 | 3,125 | 3,145 | 154,900 | 3,145 |
| 2025-03-27 | 3,140 | 3,225 | 3,125 | 3,160 | 301,800 | 3,160 |
| 2025-03-26 | 3,120 | 3,155 | 3,085 | 3,155 | 307,500 | 3,155 |
| 2025-03-25 | 3,165 | 3,170 | 3,115 | 3,135 | 191,200 | 3,135 |
| 2025-03-24 | 3,145 | 3,160 | 3,095 | 3,140 | 182,800 | 3,140 |
| 2025-03-21 | 3,185 | 3,210 | 3,170 | 3,185 | 161,300 | 3,185 |
| 2025-03-19 | 3,110 | 3,185 | 3,110 | 3,185 | 291,600 | 3,185 |
| 2025-03-18 | 3,290 | 3,300 | 3,140 | 3,140 | 351,400 | 3,140 |
| 2025-03-17 | 3,310 | 3,310 | 3,220 | 3,300 | 171,800 | 3,300 |
| 2025-03-14 | 3,295 | 3,330 | 3,280 | 3,300 | 153,000 | 3,300 |
| 2025-03-13 | 3,335 | 3,355 | 3,280 | 3,335 | 252,400 | 3,335 |
| 2025-03-12 | 3,165 | 3,315 | 3,150 | 3,310 | 371,100 | 3,310 |
| 2025-03-11 | 3,165 | 3,175 | 3,065 | 3,095 | 485,400 | 3,095 |
| 2025-03-10 | 3,275 | 3,295 | 3,190 | 3,235 | 210,800 | 3,235 |
| 2025-03-07 | 3,270 | 3,295 | 3,195 | 3,205 | 345,500 | 3,205 |
| 2025-03-06 | 3,315 | 3,325 | 3,270 | 3,305 | 195,200 | 3,305 |
| 2025-03-05 | 3,225 | 3,280 | 3,220 | 3,245 | 264,600 | 3,245 |
| 2025-03-04 | 3,170 | 3,250 | 3,165 | 3,235 | 332,200 | 3,235 |
| 2025-03-03 | 3,090 | 3,195 | 3,070 | 3,145 | 307,000 | 3,145 |
| 2025-02-28 | 3,080 | 3,125 | 3,065 | 3,090 | 288,500 | 3,090 |
| 2025-02-27 | 3,050 | 3,140 | 3,025 | 3,080 | 344,500 | 3,080 |
| 2025-02-26 | 3,115 | 3,145 | 3,075 | 3,085 | 517,800 | 3,085 |
| 2025-02-25 | 3,220 | 3,235 | 3,070 | 3,105 | 520,100 | 3,105 |
| 2025-02-21 | 3,180 | 3,245 | 3,175 | 3,220 | 364,300 | 3,220 |
| 2025-02-20 | 3,225 | 3,240 | 3,175 | 3,230 | 280,300 | 3,230 |
| 2025-02-19 | 3,240 | 3,240 | 3,175 | 3,220 | 211,200 | 3,220 |
| 2025-02-18 | 3,340 | 3,340 | 3,240 | 3,255 | 182,600 | 3,255 |
| 2025-02-17 | 3,350 | 3,380 | 3,285 | 3,310 | 270,100 | 3,310 |
| 2025-02-14 | 3,310 | 3,340 | 3,290 | 3,295 | 153,800 | 3,295 |
| 2025-02-13 | 3,295 | 3,320 | 3,275 | 3,320 | 211,100 | 3,320 |
| 2025-02-12 | 3,325 | 3,335 | 3,230 | 3,280 | 246,700 | 3,280 |
| 2025-02-10 | 3,290 | 3,360 | 3,290 | 3,335 | 208,500 | 3,335 |
| 2025-02-07 | 3,405 | 3,420 | 3,310 | 3,315 | 232,300 | 3,315 |
| 2025-02-06 | 3,335 | 3,405 | 3,335 | 3,395 | 257,800 | 3,395 |
| 2025-02-05 | 3,300 | 3,345 | 3,270 | 3,315 | 212,300 | 3,315 |
| 2025-02-04 | 3,400 | 3,440 | 3,265 | 3,285 | 302,700 | 3,285 |
| 2025-02-03 | 3,405 | 3,410 | 3,340 | 3,390 | 218,500 | 3,390 |
| 2025-01-31 | 3,510 | 3,510 | 3,430 | 3,440 | 237,800 | 3,440 |
| 2025-01-30 | 3,455 | 3,535 | 3,450 | 3,515 | 230,100 | 3,515 |
| 2025-01-29 | 3,515 | 3,515 | 3,435 | 3,445 | 326,200 | 3,445 |
| 2025-01-28 | 3,520 | 3,670 | 3,470 | 3,495 | 474,200 | 3,495 |
| 2025-01-27 | 3,530 | 3,535 | 3,390 | 3,410 | 502,400 | 3,410 |
| 2025-01-24 | 3,490 | 3,500 | 3,435 | 3,495 | 430,900 | 3,495 |
| 2025-01-23 | 3,330 | 3,440 | 3,310 | 3,420 | 441,000 | 3,420 |
| 2025-01-22 | 3,300 | 3,305 | 3,220 | 3,280 | 236,900 | 3,280 |
| 2025-01-21 | 3,140 | 3,295 | 3,130 | 3,275 | 290,600 | 3,275 |
| 2025-01-20 | 3,180 | 3,250 | 3,155 | 3,195 | 360,600 | 3,195 |
| 2025-01-17 | 3,120 | 3,245 | 3,115 | 3,220 | 555,000 | 3,220 |
| 2025-01-16 | 3,100 | 3,185 | 3,045 | 3,160 | 606,000 | 3,160 |
| 2025-01-15 | 2,836 | 3,035 | 2,758 | 2,976 | 753,100 | 2,976 |
| 2025-01-14 | 2,980 | 2,981 | 2,878 | 2,923 | 662,200 | 2,923 |
| 2025-01-10 | 2,994 | 3,015 | 2,980 | 2,980 | 370,000 | 2,980 |
| 2025-01-09 | 3,025 | 3,045 | 3,000 | 3,010 | 242,400 | 3,010 |
| 2025-01-08 | 3,035 | 3,040 | 2,997 | 3,020 | 235,200 | 3,020 |
| 2025-01-07 | 3,060 | 3,090 | 3,040 | 3,040 | 204,900 | 3,040 |
| 2025-01-06 | 3,055 | 3,105 | 3,030 | 3,050 | 232,900 | 3,050 |
分割・併合履歴 ： [2023-08-30]1株→2株 [2020-02-27]1株→2株 [2013-02-26]1株→2株 [2007-02-23]1株→1.2株 [2005-10-26]1株→1.2株 [2005-02-23]1株→1.1株 [2003-02-25]1株→1.1株