2726 (株)パルグループホールディングスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,753	2,753	2,680	2,705	45,000	676.25
2018-12-27	2,756	2,782	2,699	2,752	64,000	688
2018-12-26	2,599	2,707	2,593	2,656	54,700	664
2018-12-25	2,544	2,549	2,502	2,549	55,600	637.25
2018-12-21	2,681	2,692	2,582	2,604	56,400	651
2018-12-20	2,778	2,792	2,681	2,693	40,800	673.25
2018-12-19	2,788	2,792	2,758	2,783	44,400	695.75
2018-12-18	2,833	2,858	2,770	2,779	48,800	694.75
2018-12-17	2,909	2,913	2,864	2,880	29,700	720
2018-12-14	2,975	2,979	2,905	2,909	56,100	727.25
2018-12-13	2,914	2,991	2,902	2,981	49,600	745.25
2018-12-12	2,914	2,930	2,836	2,869	63,400	717.25
2018-12-11	2,884	2,927	2,830	2,909	64,400	727.25
2018-12-10	2,867	2,887	2,845	2,884	40,700	721
2018-12-07	2,861	2,927	2,852	2,917	38,800	729.25
2018-12-06	2,906	2,907	2,859	2,883	39,100	720.75
2018-12-05	2,918	2,979	2,905	2,949	53,500	737.25
2018-12-04	3,015	3,020	2,960	2,968	73,600	742
2018-12-03	3,090	3,090	2,982	3,060	97,800	765
2018-11-30	3,050	3,095	2,993	3,080	55,100	770
2018-11-29	3,060	3,075	3,010	3,045	48,300	761.25
2018-11-28	3,035	3,070	3,020	3,065	33,000	766.25
2018-11-27	3,100	3,105	3,015	3,050	42,300	762.50
2018-11-26	3,035	3,115	2,997	3,115	54,000	778.75
2018-11-22	3,045	3,070	2,975	3,060	95,000	765
2018-11-21	3,030	3,075	3,010	3,055	44,900	763.75
2018-11-20	3,115	3,150	3,085	3,100	59,700	775
2018-11-19	3,120	3,170	3,100	3,115	65,600	778.75
2018-11-16	3,055	3,155	3,040	3,125	96,600	781.25
2018-11-15	3,105	3,140	3,045	3,055	82,500	763.75
2018-11-14	3,260	3,285	3,130	3,150	94,900	787.50
2018-11-13	3,220	3,285	3,215	3,260	76,600	815
2018-11-12	3,255	3,355	3,255	3,280	50,200	820
2018-11-09	3,210	3,270	3,180	3,245	71,000	811.25
2018-11-08	3,295	3,325	3,230	3,240	86,400	810
2018-11-07	3,275	3,360	3,250	3,300	113,500	825
2018-11-06	3,275	3,325	3,250	3,300	52,100	825
2018-11-05	3,200	3,285	3,140	3,270	47,400	817.50
2018-11-02	3,190	3,255	3,155	3,225	83,300	806.25
2018-11-01	3,265	3,280	3,225	3,260	74,500	815
2018-10-31	3,380	3,400	3,280	3,315	80,800	828.75
2018-10-30	3,275	3,330	3,245	3,265	146,100	816.25
2018-10-29	3,205	3,310	3,150	3,265	97,500	816.25
2018-10-26	3,190	3,280	3,130	3,250	147,700	812.50
2018-10-25	3,105	3,180	3,055	3,145	81,700	786.25
2018-10-24	3,155	3,170	3,115	3,130	87,100	782.50
2018-10-23	3,170	3,275	3,100	3,105	91,100	776.25
2018-10-22	3,200	3,285	3,175	3,235	83,800	808.75
2018-10-19	3,175	3,245	3,090	3,205	137,200	801.25
2018-10-18	3,150	3,235	3,095	3,205	118,700	801.25
2018-10-17	3,060	3,170	3,055	3,150	98,300	787.50
2018-10-16	2,988	3,050	2,960	3,035	80,400	758.75
2018-10-15	2,870	3,020	2,850	2,998	109,800	749.50
2018-10-12	2,925	3,005	2,868	2,870	127,400	717.50
2018-10-11	2,602	2,960	2,602	2,953	164,100	738.25
2018-10-10	2,776	2,858	2,741	2,844	72,300	711
2018-10-09	2,860	2,915	2,836	2,846	137,300	711.50
2018-10-05	2,898	2,965	2,852	2,865	110,400	716.25
2018-10-04	2,855	2,883	2,823	2,854	59,300	713.50
2018-10-03	2,793	2,863	2,793	2,825	61,700	706.25
2018-10-02	2,848	2,904	2,791	2,799	87,500	699.75
2018-10-01	2,906	2,909	2,791	2,798	74,500	699.50
2018-09-28	2,828	2,888	2,782	2,856	130,100	714
2018-09-27	2,726	2,741	2,681	2,728	70,100	682
2018-09-26	2,676	2,714	2,656	2,707	57,600	676.75
2018-09-25	2,597	2,693	2,565	2,692	129,100	673
2018-09-21	2,593	2,593	2,546	2,573	73,500	643.25
2018-09-20	2,625	2,625	2,539	2,579	48,400	644.75
2018-09-19	2,604	2,622	2,564	2,620	52,700	655
2018-09-18	2,538	2,576	2,520	2,569	61,400	642.25
2018-09-14	2,516	2,556	2,516	2,538	48,900	634.50
2018-09-13	2,441	2,517	2,437	2,516	47,400	629
2018-09-12	2,431	2,454	2,402	2,446	50,500	611.50
2018-09-11	2,405	2,431	2,402	2,421	39,200	605.25
2018-09-10	2,417	2,432	2,403	2,420	27,200	605
2018-09-07	2,429	2,429	2,398	2,427	32,500	606.75
2018-09-06	2,470	2,490	2,435	2,441	36,200	610.25
2018-09-05	2,506	2,509	2,459	2,489	44,500	622.25
2018-09-04	2,433	2,498	2,404	2,479	50,200	619.75
2018-09-03	2,457	2,464	2,413	2,433	30,500	608.25
2018-08-31	2,488	2,489	2,462	2,482	28,200	620.50
2018-08-30	2,530	2,550	2,460	2,495	53,900	623.75
2018-08-29	2,531	2,554	2,516	2,533	39,400	633.25
2018-08-28	2,501	2,536	2,489	2,531	36,300	632.75
2018-08-27	2,500	2,545	2,500	2,541	44,200	635.25
2018-08-24	2,494	2,514	2,487	2,498	21,400	624.50
2018-08-23	2,460	2,491	2,460	2,478	24,200	619.50
2018-08-22	2,462	2,488	2,451	2,469	41,700	617.25
2018-08-21	2,450	2,475	2,431	2,462	42,300	615.50
2018-08-20	2,495	2,519	2,484	2,487	24,000	621.75
2018-08-17	2,509	2,509	2,454	2,491	40,400	622.75
2018-08-16	2,500	2,502	2,454	2,497	45,400	624.25
2018-08-15	2,567	2,567	2,488	2,506	29,900	626.50
2018-08-14	2,497	2,577	2,482	2,558	57,500	639.50
2018-08-13	2,555	2,580	2,485	2,487	47,100	621.75
2018-08-10	2,594	2,615	2,581	2,605	30,000	651.25
2018-08-09	2,615	2,624	2,585	2,605	31,700	651.25
2018-08-08	2,601	2,646	2,600	2,620	32,500	655
2018-08-07	2,600	2,614	2,584	2,610	19,900	652.50
2018-08-06	2,582	2,614	2,582	2,600	23,500	650
2018-08-03	2,609	2,633	2,580	2,583	31,400	645.75
2018-08-02	2,692	2,715	2,604	2,609	56,300	652.25
2018-08-01	2,632	2,700	2,632	2,690	57,900	672.50
2018-07-31	2,607	2,657	2,587	2,631	102,100	657.75
2018-07-30	2,600	2,640	2,580	2,628	84,900	657
2018-07-27	2,658	2,690	2,641	2,650	78,700	662.50
2018-07-26	2,602	2,629	2,580	2,608	44,600	652
2018-07-25	2,601	2,628	2,574	2,610	53,600	652.50
2018-07-24	2,615	2,623	2,538	2,599	80,000	649.75
2018-07-23	2,612	2,687	2,599	2,635	95,300	658.75
2018-07-20	2,542	2,612	2,516	2,596	77,800	649
2018-07-19	2,514	2,553	2,511	2,538	61,100	634.50
2018-07-18	2,559	2,610	2,544	2,564	137,400	641
2018-07-17	2,456	2,559	2,456	2,559	129,000	639.75
2018-07-13	2,448	2,522	2,421	2,489	122,900	622.25
2018-07-12	2,576	2,604	2,456	2,498	223,000	624.50
2018-07-11	2,480	2,655	2,450	2,650	329,000	662.50
2018-07-10	2,398	2,400	2,356	2,362	116,100	590.50
2018-07-09	2,398	2,483	2,362	2,413	98,800	603.25
2018-07-06	2,385	2,409	2,353	2,406	118,100	601.50
2018-07-05	2,410	2,454	2,362	2,388	77,100	597
2018-07-04	2,410	2,452	2,402	2,431	87,200	607.75
2018-07-03	2,491	2,492	2,436	2,460	98,800	615
2018-07-02	2,612	2,624	2,515	2,523	58,400	630.75
2018-06-29	2,644	2,661	2,580	2,619	48,700	654.75
2018-06-28	2,693	2,694	2,645	2,651	48,000	662.75
2018-06-27	2,693	2,715	2,680	2,701	45,100	675.25
2018-06-26	2,698	2,725	2,685	2,701	27,300	675.25
2018-06-25	2,730	2,744	2,712	2,723	44,400	680.75
2018-06-22	2,700	2,709	2,684	2,700	53,300	675
2018-06-21	2,740	2,752	2,701	2,701	28,100	675.25
2018-06-20	2,773	2,787	2,731	2,752	35,300	688
2018-06-19	2,810	2,810	2,749	2,755	23,900	688.75
2018-06-18	2,826	2,826	2,762	2,788	49,700	697
2018-06-15	2,853	2,882	2,769	2,808	75,400	702
2018-06-14	2,872	2,883	2,847	2,852	17,400	713
2018-06-13	2,889	2,899	2,850	2,865	21,000	716.25
2018-06-12	2,874	2,891	2,849	2,857	35,100	714.25
2018-06-11	2,872	2,872	2,828	2,832	26,800	708
2018-06-08	2,817	2,855	2,817	2,846	43,100	711.50
2018-06-07	2,802	2,866	2,802	2,806	90,500	701.50
2018-06-06	2,885	2,919	2,883	2,897	43,100	724.25
2018-06-05	2,874	2,883	2,841	2,859	41,700	714.75
2018-06-04	2,850	2,873	2,847	2,866	56,200	716.50
2018-06-01	2,820	2,822	2,781	2,799	38,200	699.75
2018-05-31	2,810	2,810	2,779	2,788	39,000	697
2018-05-30	2,754	2,771	2,731	2,766	38,700	691.50
2018-05-29	2,777	2,789	2,764	2,776	30,400	694
2018-05-28	2,764	2,773	2,742	2,770	47,400	692.50
2018-05-25	2,730	2,760	2,730	2,738	31,100	684.50
2018-05-24	2,840	2,840	2,757	2,759	43,400	689.75
2018-05-23	2,905	2,910	2,820	2,830	84,100	707.50
2018-05-22	2,893	2,908	2,886	2,898	44,400	724.50
2018-05-21	2,922	2,932	2,898	2,900	49,600	725
2018-05-18	2,924	2,924	2,893	2,916	90,000	729
2018-05-17	2,981	2,981	2,941	2,949	27,000	737.25
2018-05-16	2,985	3,005	2,956	2,966	45,300	741.50
2018-05-15	2,948	2,986	2,933	2,984	32,700	746
2018-05-14	2,924	2,964	2,924	2,957	41,500	739.25
2018-05-11	2,910	2,948	2,904	2,947	61,600	736.75
2018-05-10	2,902	2,923	2,898	2,910	19,500	727.50
2018-05-09	2,920	2,966	2,901	2,930	51,600	732.50
2018-05-08	2,886	2,924	2,874	2,920	67,200	730
2018-05-07	2,918	2,938	2,894	2,899	49,900	724.75
2018-05-02	2,984	2,986	2,938	2,978	55,000	744.50
2018-05-01	3,000	3,040	2,986	2,998	83,200	749.50
2018-04-27	2,960	3,010	2,960	3,000	115,200	750
2018-04-26	2,908	2,952	2,892	2,947	62,200	736.75
2018-04-25	2,938	2,951	2,893	2,909	85,300	727.25
2018-04-24	2,975	3,010	2,965	2,988	101,600	747
2018-04-23	2,925	2,973	2,901	2,958	115,600	739.50
2018-04-20	2,831	2,970	2,820	2,954	197,400	738.50
2018-04-19	2,745	2,814	2,711	2,814	133,200	703.50
2018-04-18	2,689	2,744	2,681	2,734	90,900	683.50
2018-04-17	2,731	2,743	2,676	2,686	76,600	671.50
2018-04-16	2,692	2,763	2,682	2,723	80,300	680.75
2018-04-13	2,859	2,879	2,687	2,697	180,700	674.25
2018-04-12	2,951	2,951	2,841	2,872	133,600	718
2018-04-11	3,080	3,085	2,954	2,989	170,100	747.25
2018-04-10	2,980	3,030	2,968	3,010	68,000	752.50
2018-04-09	2,971	2,995	2,960	2,971	28,600	742.75
2018-04-06	2,980	3,000	2,972	2,984	59,400	746
2018-04-05	2,971	2,986	2,948	2,970	32,000	742.50
2018-04-04	2,919	2,963	2,895	2,956	35,600	739
2018-04-03	2,880	2,916	2,849	2,898	46,400	724.50
2018-03-30	2,911	2,958	2,903	2,946	26,400	736.50
2018-03-29	2,881	2,908	2,853	2,886	37,600	721.50
2018-03-28	2,835	2,875	2,830	2,867	37,500	716.75
2018-03-27	2,835	2,866	2,821	2,842	56,700	710.50
2018-03-26	2,768	2,829	2,750	2,829	44,700	707.25
2018-03-23	2,859	2,880	2,800	2,814	43,900	703.50
2018-03-22	2,910	2,942	2,859	2,907	93,900	726.75
2018-03-20	2,951	2,967	2,907	2,950	35,100	737.50
2018-03-19	3,005	3,020	2,942	2,951	24,800	737.75
2018-03-16	3,025	3,025	2,987	2,991	26,000	747.75
2018-03-15	3,010	3,040	2,986	3,025	38,700	756.25
2018-03-14	3,090	3,090	3,005	3,010	51,600	752.50
2018-03-13	3,040	3,095	3,030	3,090	38,000	772.50
2018-03-12	2,980	3,045	2,975	3,030	35,400	757.50
2018-03-09	3,000	3,015	2,928	2,933	49,100	733.25
2018-03-08	3,005	3,015	2,950	2,969	27,700	742.25
2018-03-07	2,943	3,040	2,928	3,000	38,600	750
2018-03-06	2,953	3,000	2,932	2,955	28,700	738.75
2018-03-05	2,945	2,975	2,934	2,948	33,800	737
2018-03-02	2,940	2,963	2,934	2,944	38,800	736
2018-03-01	3,025	3,030	2,989	3,010	48,500	752.50
2018-02-28	3,030	3,045	3,010	3,020	45,900	755
2018-02-27	3,025	3,030	2,990	3,025	137,700	756.25
2018-02-26	2,985	3,040	2,965	3,005	77,300	751.25
2018-02-23	3,060	3,065	3,020	3,055	78,400	763.75
2018-02-22	3,095	3,105	3,050	3,050	48,300	762.50
2018-02-21	3,105	3,105	3,040	3,090	64,700	772.50
2018-02-20	3,065	3,115	3,015	3,105	91,900	776.25
2018-02-19	2,953	3,065	2,953	3,035	81,200	758.75
2018-02-16	2,940	2,974	2,923	2,943	66,400	735.75
2018-02-15	2,954	2,962	2,900	2,900	67,000	725
2018-02-14	2,926	2,944	2,897	2,913	64,400	728.25
2018-02-13	2,960	2,961	2,909	2,929	126,300	732.25
2018-02-09	2,912	2,931	2,877	2,930	86,100	732.50
2018-02-08	3,010	3,030	2,992	3,000	64,300	750
2018-02-07	3,055	3,090	2,985	2,985	105,700	746.25
2018-02-06	3,010	3,025	2,960	3,010	97,300	752.50
2018-02-05	3,110	3,195	3,110	3,170	113,800	792.50
2018-02-02	3,115	3,155	3,105	3,130	109,300	782.50
2018-02-01	3,120	3,170	3,105	3,170	131,400	792.50
2018-01-31	3,250	3,265	3,115	3,115	191,800	778.75
2018-01-30	3,325	3,340	3,295	3,300	48,700	825
2018-01-29	3,310	3,365	3,295	3,325	66,300	831.25
2018-01-26	3,310	3,315	3,265	3,270	49,300	817.50
2018-01-25	3,300	3,350	3,265	3,325	52,700	831.25
2018-01-24	3,325	3,325	3,265	3,280	51,400	820
2018-01-23	3,250	3,340	3,235	3,325	69,600	831.25
2018-01-22	3,260	3,260	3,220	3,240	63,400	810
2018-01-19	3,290	3,315	3,265	3,270	63,000	817.50
2018-01-18	3,390	3,420	3,270	3,275	86,800	818.75
2018-01-17	3,375	3,410	3,355	3,390	63,500	847.50
2018-01-16	3,365	3,435	3,365	3,395	134,100	848.75
2018-01-15	3,340	3,395	3,305	3,370	73,600	842.50
2018-01-12	3,185	3,345	3,180	3,305	215,000	826.25
2018-01-11	3,250	3,270	3,080	3,210	395,500	802.50
2018-01-10	3,380	3,445	3,335	3,375	93,300	843.75
2018-01-09	3,515	3,535	3,430	3,450	117,000	862.50
2018-01-05	3,525	3,565	3,465	3,485	75,000	871.25
2018-01-04	3,560	3,560	3,430	3,505	88,100	876.25

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

2024年12月
日	月	火	水	木	金	土
« 11月29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

2726 (株)パルグループホールディングス の時系列データ [2018年度]

2726 (株)パルグループホールディングスの時系列データ [2018年度]