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
2024-12-063,2353,2953,2053,220170,5003,220
2024-12-053,2403,2653,2053,255207,9003,255
2024-12-043,2403,3253,2303,265240,4003,265
2024-12-033,2403,3103,2253,250268,0003,250
2024-12-023,2853,3153,1953,250346,9003,250
2024-11-293,1053,2503,0853,230454,2003,230
2024-11-283,1303,1703,0753,090320,3003,090
2024-11-273,0203,1203,0103,110428,3003,110
2024-11-263,0653,1253,0203,045420,4003,045
2024-11-252,9883,0202,9572,987317,7002,987
2024-11-222,8582,9622,8572,951274,2002,951
2024-11-212,9142,9352,8362,862306,1002,862
2024-11-202,9042,9332,8712,910180,5002,910
2024-11-192,9453,0102,9122,918273,8002,918
2024-11-182,8933,0602,8932,965312,4002,965
2024-11-152,9853,0102,9052,905353,4002,905
2024-11-142,9993,0152,9572,976166,2002,976
2024-11-133,0353,0453,0003,025156,2003,025
2024-11-123,0253,0703,0153,040144,8003,040
2024-11-112,9993,0402,9903,010186,6003,010
2024-11-082,9583,0152,9452,999391,3002,999
2024-11-073,0253,0402,9372,938532,0002,938
2024-11-063,0903,1153,0553,060208,4003,060
2024-11-053,2353,2353,0603,060213,0003,060
2024-11-013,0253,0753,0003,055257,9003,055
2024-10-313,0903,1203,0353,060351,5003,060
2024-10-303,0503,0803,0203,065952,3003,065
2024-10-293,0003,0652,9623,035289,6003,035
2024-10-282,9563,0252,9503,025329,3003,025
2024-10-252,9952,9992,9212,950588,6002,950
2024-10-242,9743,0352,9602,971660,2002,971
2024-10-233,1453,1552,9942,994695,4002,994
2024-10-223,2103,2403,1553,170385,0003,170
2024-10-213,2153,2453,1803,220449,0003,220
2024-10-183,1053,1953,0753,145541,4003,145
2024-10-173,0903,1853,0403,1451,269,7003,145
2024-10-163,0003,0702,9293,0202,412,7003,020
2024-10-152,5812,6282,5482,598988,3002,598
2024-10-112,5372,5922,5282,572517,3002,572
2024-10-102,5292,5362,4982,506439,9002,506
2024-10-092,5002,5662,4942,555486,9002,555
2024-10-082,4852,5262,4522,493523,5002,493
2024-10-072,4342,4712,4062,447265,1002,447
2024-10-042,4222,4892,4152,462322,3002,462
2024-10-032,3792,4312,3712,420460,7002,420
2024-10-022,4462,4652,3802,387491,8002,387
2024-10-012,4882,4992,4522,459588,9002,459
2024-09-302,5912,6052,4882,538934,0002,538
2024-09-272,4072,4432,3552,391880,9002,391
2024-09-262,3932,4752,3872,457705,6002,457
2024-09-252,4062,4442,3972,432347,1002,432
2024-09-242,4202,4242,3832,391392,6002,391
2024-09-202,4122,4342,3422,434504,1002,434
2024-09-192,4072,4552,3742,415562,2002,415
2024-09-182,4422,4722,4042,413252,9002,413
2024-09-172,4302,4602,4142,442403,2002,442
2024-09-132,4632,4932,4042,404532,8002,404
2024-09-122,3652,4482,3432,433564,1002,433
2024-09-112,4042,4162,3272,348464,0002,348
2024-09-102,3902,4112,3642,411257,0002,411
2024-09-092,3762,4102,3402,386532,8002,386
2024-09-062,4072,4462,3582,374328,4002,374
2024-09-052,3822,4822,3692,380643,0002,380
2024-09-042,3572,4242,3512,360405,2002,360
2024-09-032,3002,3582,2932,358255,9002,358
2024-09-022,3372,3372,2912,309334,6002,309
2024-08-302,3822,3912,3102,364762,9002,364
2024-08-292,3652,4042,3412,397635,6002,397
2024-08-282,3652,4192,3512,386462,0002,386
2024-08-272,3932,4872,3882,425873,1002,425
2024-08-262,3432,4092,3322,361914,6002,361
2024-08-232,2442,2892,2412,252453,3002,252
2024-08-222,2252,2672,2212,262428,9002,262
2024-08-212,2072,2242,1632,192394,0002,192
2024-08-202,1122,2072,1062,196589,4002,196
2024-08-192,1112,1632,1022,149533,3002,149
2024-08-162,0492,0772,0152,068451,2002,068
2024-08-152,0472,0732,0282,072397,9002,072
2024-08-142,0872,1021,9982,035678,4002,035
2024-08-132,1062,1102,0252,057894,9002,057
2024-08-092,0932,1482,0552,106551,4002,106
2024-08-082,0162,1312,0162,106524,3002,106
2024-08-072,0362,1102,0252,027696,3002,027
2024-08-062,0822,1142,0162,0631,024,5002,063
2024-08-052,0002,0811,9101,9392,029,5001,939
2024-08-022,0642,1101,9872,0191,291,1002,019
2024-08-012,0612,1332,0602,1142,234,6002,114
2024-07-311,9512,0311,8592,0302,183,5002,030
2024-07-301,7291,9591,7051,9252,433,0001,925
2024-07-291,7001,7461,6921,743339,1001,743
2024-07-261,7381,7421,6831,683413,0001,683
2024-07-251,7171,7621,7071,740603,4001,740
2024-07-241,7131,7511,6951,721595,1001,721
2024-07-231,6851,7291,6851,715285,0001,715
2024-07-221,6881,7101,6631,677279,8001,677
2024-07-191,6981,7061,6711,687451,5001,687
2024-07-181,6701,7781,6591,7291,295,5001,729
2024-07-171,6311,6391,6131,626424,8001,626
2024-07-161,7001,7041,6331,634569,3001,634
2024-07-121,6801,7231,6681,697563,4001,697
2024-07-111,6101,6711,5971,663527,9001,663
2024-07-101,6451,6451,5991,610569,3001,610
2024-07-091,6341,6471,6181,629620,2001,629
2024-07-081,6721,6721,6141,624629,6001,624
2024-07-051,7011,7011,6531,664535,2001,664
2024-07-041,7171,7251,6991,704340,3001,704
2024-07-031,7051,7331,7011,720275,4001,720
2024-07-021,7321,7471,6811,722699,4001,722
2024-07-011,8031,8051,7341,734498,5001,734
2024-06-281,8301,8301,8061,813140,2001,813
2024-06-271,8341,8471,8261,831198,5001,831
2024-06-261,8151,8451,8151,824168,3001,824
2024-06-251,8071,8431,8061,829174,6001,829
2024-06-241,7861,7951,7771,790164,3001,790
2024-06-211,7871,8071,7771,780194,8001,780
2024-06-201,7681,7961,7681,786153,3001,786
2024-06-191,7631,7801,7571,768166,3001,768
2024-06-181,7921,7941,7501,764178,7001,764
2024-06-171,7741,7881,7501,782281,5001,782
2024-06-141,7401,7841,7251,775287,5001,775
2024-06-131,7781,7891,7471,750235,4001,750
2024-06-121,8071,8161,7531,759479,9001,759
2024-06-111,8451,8471,8111,820201,1001,820
2024-06-101,8221,8441,8171,843158,5001,843
2024-06-071,8111,8351,8101,835163,0001,835
2024-06-061,8361,8491,8041,816190,0001,816
2024-06-051,7991,8461,7931,831299,7001,831
2024-06-041,7871,7901,7561,788480,0001,788
2024-06-031,8141,8221,7851,785248,0001,785
2024-05-311,7941,8151,7861,814421,9001,814
2024-05-301,7601,7921,7381,778233,0001,778
2024-05-291,7971,8031,7681,773252,1001,773
2024-05-281,8421,8501,7971,797244,4001,797
2024-05-271,8261,8531,8191,842264,6001,842
2024-05-241,8081,8181,7921,806525,5001,806
2024-05-231,8301,8401,8091,818322,0001,818
2024-05-221,8611,8711,8281,834309,4001,834
2024-05-211,8601,8781,8521,859251,6001,859
2024-05-201,8911,8971,8521,866222,3001,866
2024-05-171,8511,9011,8511,890352,4001,890
2024-05-161,8951,8991,8331,872384,6001,872
2024-05-151,8551,8671,8461,858267,1001,858
2024-05-141,8451,8811,8451,874339,5001,874
2024-05-131,8221,8331,8021,817364,9001,817
2024-05-101,8291,8391,8121,830438,8001,830
2024-05-091,8411,8481,8031,813367,1001,813
2024-05-081,8501,8771,8481,851263,3001,851
2024-05-071,8441,8871,8391,854475,7001,854
2024-05-021,8441,8651,8261,830456,5001,830
2024-05-011,9001,9021,8421,842362,8001,842
2024-04-301,8961,9091,8521,900496,1001,900
2024-04-261,8611,9081,8501,900396,7001,900
2024-04-251,9111,9121,8711,872356,4001,872
2024-04-241,9331,9341,8921,903355,9001,903
2024-04-231,9161,9631,9111,932560,6001,932
2024-04-221,9091,9411,8731,886634,0001,886
2024-04-191,9801,9921,9011,901513,4001,901
2024-04-181,9052,0191,9051,999910,0001,999
2024-04-171,8471,9261,8341,895846,5001,895
2024-04-161,8691,9051,8331,8641,096,3001,864
2024-04-151,9861,9881,9041,909870,2001,909
2024-04-121,9292,0041,9091,9961,431,6001,996
2024-04-112,0402,0421,9411,9411,767,1001,941
2024-04-102,2322,2542,0462,0842,370,4002,084
2024-04-092,4662,4662,3592,382351,2002,382
2024-04-082,4512,4842,4322,456273,1002,456
2024-04-052,4092,4682,3832,457254,7002,457
2024-04-042,4592,4712,4012,442276,9002,442
2024-04-032,4432,4562,4082,425270,5002,425
2024-04-022,5472,5532,4062,443463,8002,443
2024-04-012,5882,6052,5282,553221,4002,553
2024-03-292,5372,6222,5292,596264,0002,596
2024-03-282,5942,6032,5572,573174,4002,573
2024-03-272,5492,6162,5332,565266,9002,565
2024-03-262,5442,5522,4852,526257,8002,526
2024-03-252,6002,6202,5132,533287,2002,533
2024-03-222,5552,5732,5152,550247,9002,550
2024-03-212,5572,5812,5132,572495,9002,572
2024-03-192,6672,6672,5482,563357,8002,563
2024-03-182,6222,6762,5932,666263,3002,666
2024-03-152,6022,6272,5682,621323,8002,621
2024-03-142,5612,6042,5282,601218,7002,601
2024-03-132,5802,6322,5212,551363,4002,551
2024-03-122,5282,6292,5092,598774,8002,598
2024-03-112,4402,5342,4342,529708,1002,529
2024-03-082,3522,4132,3452,412467,0002,412
2024-03-072,2932,3822,2862,382406,3002,382
2024-03-062,2452,3262,2312,316348,9002,316
2024-03-052,2442,2502,2172,243156,2002,243
2024-03-042,2602,2862,2322,251244,5002,251
2024-03-012,2772,3182,2342,264345,2002,264
2024-02-292,2412,2992,2362,271373,2002,271
2024-02-282,2232,3132,2192,265451,5002,265
2024-02-272,2872,2872,2392,259460,0002,259
2024-02-262,2252,2802,2232,266293,5002,266
2024-02-222,3112,3162,2212,237329,8002,237
2024-02-212,2242,2702,2162,261293,0002,261
2024-02-202,2692,2722,2122,224234,5002,224
2024-02-192,2112,2592,2042,252369,0002,252
2024-02-162,2922,3092,2182,220393,9002,220
2024-02-152,3542,3542,2932,293256,6002,293
2024-02-142,3202,3572,3112,335267,5002,335
2024-02-132,3742,3902,3122,342394,0002,342
2024-02-092,3092,3762,3032,353357,5002,353
2024-02-082,2552,3232,2422,309354,3002,309
2024-02-072,2802,2882,2492,283305,7002,283
2024-02-062,2942,2982,2632,286341,7002,286
2024-02-052,3752,3752,2922,293409,2002,293
2024-02-022,3582,3642,3092,353291,6002,353
2024-02-012,3592,3792,3462,354368,2002,354
2024-01-312,3902,3932,3282,377421,4002,377
2024-01-302,4122,4182,3822,391580,6002,391
2024-01-292,3002,3672,2992,362443,5002,362
2024-01-262,2812,3452,2772,295553,5002,295
2024-01-252,2412,2822,2302,279340,8002,279
2024-01-242,2272,2662,2122,259351,9002,259
2024-01-232,2932,2942,2332,254363,1002,254
2024-01-222,2582,2702,2212,270471,0002,270
2024-01-192,2302,2402,1942,223576,7002,223
2024-01-182,2002,2342,1772,219792,6002,219
2024-01-172,2602,2732,2062,210738,6002,210
2024-01-162,3082,3212,2292,257986,6002,257
2024-01-152,3222,3602,2892,325905,7002,325
2024-01-122,1982,2762,1662,2761,274,9002,276
2024-01-112,3202,3312,1452,2042,422,7002,204
2024-01-102,2812,3192,2302,311784,3002,311
2024-01-092,2322,2752,1892,275734,8002,275
2024-01-052,3052,3152,2132,247853,4002,247
2024-01-042,4202,4202,2702,312878,9002,312

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