2726 (株)パルグループホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,844 | 1,865 | 1,826 | 1,830 | 456,500 | 1,830 |
| 2024-05-01 | 1,900 | 1,902 | 1,842 | 1,842 | 362,800 | 1,842 |
| 2024-04-30 | 1,896 | 1,909 | 1,852 | 1,900 | 496,100 | 1,900 |
| 2024-04-26 | 1,861 | 1,908 | 1,850 | 1,900 | 396,700 | 1,900 |
| 2024-04-25 | 1,911 | 1,912 | 1,871 | 1,872 | 356,400 | 1,872 |
| 2024-04-24 | 1,933 | 1,934 | 1,892 | 1,903 | 355,900 | 1,903 |
| 2024-04-23 | 1,916 | 1,963 | 1,911 | 1,932 | 560,600 | 1,932 |
| 2024-04-22 | 1,909 | 1,941 | 1,873 | 1,886 | 634,000 | 1,886 |
| 2024-04-19 | 1,980 | 1,992 | 1,901 | 1,901 | 513,400 | 1,901 |
| 2024-04-18 | 1,905 | 2,019 | 1,905 | 1,999 | 910,000 | 1,999 |
| 2024-04-17 | 1,847 | 1,926 | 1,834 | 1,895 | 846,500 | 1,895 |
| 2024-04-16 | 1,869 | 1,905 | 1,833 | 1,864 | 1,096,300 | 1,864 |
| 2024-04-15 | 1,986 | 1,988 | 1,904 | 1,909 | 870,200 | 1,909 |
| 2024-04-12 | 1,929 | 2,004 | 1,909 | 1,996 | 1,431,600 | 1,996 |
| 2024-04-11 | 2,040 | 2,042 | 1,941 | 1,941 | 1,767,100 | 1,941 |
| 2024-04-10 | 2,232 | 2,254 | 2,046 | 2,084 | 2,370,400 | 2,084 |
| 2024-04-09 | 2,466 | 2,466 | 2,359 | 2,382 | 351,200 | 2,382 |
| 2024-04-08 | 2,451 | 2,484 | 2,432 | 2,456 | 273,100 | 2,456 |
| 2024-04-05 | 2,409 | 2,468 | 2,383 | 2,457 | 254,700 | 2,457 |
| 2024-04-04 | 2,459 | 2,471 | 2,401 | 2,442 | 276,900 | 2,442 |
| 2024-04-03 | 2,443 | 2,456 | 2,408 | 2,425 | 270,500 | 2,425 |
| 2024-04-02 | 2,547 | 2,553 | 2,406 | 2,443 | 463,800 | 2,443 |
| 2024-04-01 | 2,588 | 2,605 | 2,528 | 2,553 | 221,400 | 2,553 |
| 2024-03-29 | 2,537 | 2,622 | 2,529 | 2,596 | 264,000 | 2,596 |
| 2024-03-28 | 2,594 | 2,603 | 2,557 | 2,573 | 174,400 | 2,573 |
| 2024-03-27 | 2,549 | 2,616 | 2,533 | 2,565 | 266,900 | 2,565 |
| 2024-03-26 | 2,544 | 2,552 | 2,485 | 2,526 | 257,800 | 2,526 |
| 2024-03-25 | 2,600 | 2,620 | 2,513 | 2,533 | 287,200 | 2,533 |
| 2024-03-22 | 2,555 | 2,573 | 2,515 | 2,550 | 247,900 | 2,550 |
| 2024-03-21 | 2,557 | 2,581 | 2,513 | 2,572 | 495,900 | 2,572 |
| 2024-03-19 | 2,667 | 2,667 | 2,548 | 2,563 | 357,800 | 2,563 |
| 2024-03-18 | 2,622 | 2,676 | 2,593 | 2,666 | 263,300 | 2,666 |
| 2024-03-15 | 2,602 | 2,627 | 2,568 | 2,621 | 323,800 | 2,621 |
| 2024-03-14 | 2,561 | 2,604 | 2,528 | 2,601 | 218,700 | 2,601 |
| 2024-03-13 | 2,580 | 2,632 | 2,521 | 2,551 | 363,400 | 2,551 |
| 2024-03-12 | 2,528 | 2,629 | 2,509 | 2,598 | 774,800 | 2,598 |
| 2024-03-11 | 2,440 | 2,534 | 2,434 | 2,529 | 708,100 | 2,529 |
| 2024-03-08 | 2,352 | 2,413 | 2,345 | 2,412 | 467,000 | 2,412 |
| 2024-03-07 | 2,293 | 2,382 | 2,286 | 2,382 | 406,300 | 2,382 |
| 2024-03-06 | 2,245 | 2,326 | 2,231 | 2,316 | 348,900 | 2,316 |
| 2024-03-05 | 2,244 | 2,250 | 2,217 | 2,243 | 156,200 | 2,243 |
| 2024-03-04 | 2,260 | 2,286 | 2,232 | 2,251 | 244,500 | 2,251 |
| 2024-03-01 | 2,277 | 2,318 | 2,234 | 2,264 | 345,200 | 2,264 |
| 2024-02-29 | 2,241 | 2,299 | 2,236 | 2,271 | 373,200 | 2,271 |
| 2024-02-28 | 2,223 | 2,313 | 2,219 | 2,265 | 451,500 | 2,265 |
| 2024-02-27 | 2,287 | 2,287 | 2,239 | 2,259 | 460,000 | 2,259 |
| 2024-02-26 | 2,225 | 2,280 | 2,223 | 2,266 | 293,500 | 2,266 |
| 2024-02-22 | 2,311 | 2,316 | 2,221 | 2,237 | 329,800 | 2,237 |
| 2024-02-21 | 2,224 | 2,270 | 2,216 | 2,261 | 293,000 | 2,261 |
| 2024-02-20 | 2,269 | 2,272 | 2,212 | 2,224 | 234,500 | 2,224 |
| 2024-02-19 | 2,211 | 2,259 | 2,204 | 2,252 | 369,000 | 2,252 |
| 2024-02-16 | 2,292 | 2,309 | 2,218 | 2,220 | 393,900 | 2,220 |
| 2024-02-15 | 2,354 | 2,354 | 2,293 | 2,293 | 256,600 | 2,293 |
| 2024-02-14 | 2,320 | 2,357 | 2,311 | 2,335 | 267,500 | 2,335 |
| 2024-02-13 | 2,374 | 2,390 | 2,312 | 2,342 | 394,000 | 2,342 |
| 2024-02-09 | 2,309 | 2,376 | 2,303 | 2,353 | 357,500 | 2,353 |
| 2024-02-08 | 2,255 | 2,323 | 2,242 | 2,309 | 354,300 | 2,309 |
| 2024-02-07 | 2,280 | 2,288 | 2,249 | 2,283 | 305,700 | 2,283 |
| 2024-02-06 | 2,294 | 2,298 | 2,263 | 2,286 | 341,700 | 2,286 |
| 2024-02-05 | 2,375 | 2,375 | 2,292 | 2,293 | 409,200 | 2,293 |
| 2024-02-02 | 2,358 | 2,364 | 2,309 | 2,353 | 291,600 | 2,353 |
| 2024-02-01 | 2,359 | 2,379 | 2,346 | 2,354 | 368,200 | 2,354 |
| 2024-01-31 | 2,390 | 2,393 | 2,328 | 2,377 | 421,400 | 2,377 |
| 2024-01-30 | 2,412 | 2,418 | 2,382 | 2,391 | 580,600 | 2,391 |
| 2024-01-29 | 2,300 | 2,367 | 2,299 | 2,362 | 443,500 | 2,362 |
| 2024-01-26 | 2,281 | 2,345 | 2,277 | 2,295 | 553,500 | 2,295 |
| 2024-01-25 | 2,241 | 2,282 | 2,230 | 2,279 | 340,800 | 2,279 |
| 2024-01-24 | 2,227 | 2,266 | 2,212 | 2,259 | 351,900 | 2,259 |
| 2024-01-23 | 2,293 | 2,294 | 2,233 | 2,254 | 363,100 | 2,254 |
| 2024-01-22 | 2,258 | 2,270 | 2,221 | 2,270 | 471,000 | 2,270 |
| 2024-01-19 | 2,230 | 2,240 | 2,194 | 2,223 | 576,700 | 2,223 |
| 2024-01-18 | 2,200 | 2,234 | 2,177 | 2,219 | 792,600 | 2,219 |
| 2024-01-17 | 2,260 | 2,273 | 2,206 | 2,210 | 738,600 | 2,210 |
| 2024-01-16 | 2,308 | 2,321 | 2,229 | 2,257 | 986,600 | 2,257 |
| 2024-01-15 | 2,322 | 2,360 | 2,289 | 2,325 | 905,700 | 2,325 |
| 2024-01-12 | 2,198 | 2,276 | 2,166 | 2,276 | 1,274,900 | 2,276 |
| 2024-01-11 | 2,320 | 2,331 | 2,145 | 2,204 | 2,422,700 | 2,204 |
| 2024-01-10 | 2,281 | 2,319 | 2,230 | 2,311 | 784,300 | 2,311 |
| 2024-01-09 | 2,232 | 2,275 | 2,189 | 2,275 | 734,800 | 2,275 |
| 2024-01-05 | 2,305 | 2,315 | 2,213 | 2,247 | 853,400 | 2,247 |
| 2024-01-04 | 2,420 | 2,420 | 2,270 | 2,312 | 878,900 | 2,312 |
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
