2726 (株)パルグループホールディングスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,198	1,231	1,182	1,221	108,100	610.50
2020-12-29	1,170	1,197	1,170	1,194	62,600	597
2020-12-28	1,188	1,188	1,165	1,180	116,700	590
2020-12-25	1,173	1,185	1,161	1,182	56,200	591
2020-12-24	1,173	1,182	1,165	1,171	60,400	585.50
2020-12-23	1,173	1,173	1,153	1,163	85,900	581.50
2020-12-22	1,176	1,178	1,152	1,155	102,700	577.50
2020-12-21	1,201	1,214	1,179	1,183	70,700	591.50
2020-12-18	1,175	1,204	1,168	1,198	125,400	599
2020-12-17	1,199	1,201	1,178	1,178	120,000	589
2020-12-16	1,218	1,218	1,188	1,206	216,000	603
2020-12-15	1,203	1,220	1,190	1,199	160,600	599.50
2020-12-14	1,209	1,229	1,209	1,218	81,600	609
2020-12-11	1,205	1,222	1,205	1,213	165,600	606.50
2020-12-10	1,220	1,220	1,208	1,210	81,100	605
2020-12-09	1,200	1,216	1,197	1,211	70,400	605.50
2020-12-08	1,181	1,210	1,167	1,204	92,300	602
2020-12-07	1,200	1,202	1,173	1,187	131,600	593.50
2020-12-04	1,203	1,206	1,187	1,202	77,700	601
2020-12-03	1,194	1,228	1,178	1,220	187,200	610
2020-12-02	1,179	1,187	1,169	1,171	89,000	585.50
2020-12-01	1,151	1,176	1,144	1,173	95,100	586.50
2020-11-30	1,181	1,181	1,140	1,140	194,600	570
2020-11-27	1,208	1,210	1,186	1,186	113,300	593
2020-11-26	1,175	1,206	1,171	1,200	143,100	600
2020-11-25	1,205	1,205	1,181	1,193	213,300	596.50
2020-11-24	1,176	1,199	1,153	1,192	166,700	596
2020-11-20	1,170	1,173	1,136	1,150	148,400	575
2020-11-19	1,224	1,224	1,178	1,182	244,400	591
2020-11-18	1,256	1,256	1,216	1,239	195,300	619.50
2020-11-17	1,224	1,270	1,204	1,261	215,800	630.50
2020-11-16	1,226	1,236	1,212	1,223	257,800	611.50
2020-11-13	1,210	1,210	1,175	1,200	196,100	600
2020-11-12	1,200	1,231	1,192	1,217	203,900	608.50
2020-11-11	1,261	1,293	1,248	1,253	202,400	626.50
2020-11-10	1,246	1,271	1,230	1,237	328,800	618.50
2020-11-09	1,198	1,198	1,104	1,170	455,200	585
2020-11-06	1,214	1,214	1,175	1,200	284,300	600
2020-11-05	1,210	1,227	1,189	1,222	279,800	611
2020-11-04	1,227	1,233	1,193	1,222	183,900	611
2020-11-02	1,223	1,237	1,176	1,209	285,500	604.50
2020-10-30	1,203	1,227	1,199	1,208	231,900	604
2020-10-29	1,187	1,255	1,176	1,205	162,900	602.50
2020-10-28	1,221	1,229	1,187	1,214	270,400	607
2020-10-27	1,242	1,246	1,216	1,233	376,400	616.50
2020-10-26	1,202	1,255	1,200	1,242	364,800	621
2020-10-23	1,200	1,218	1,169	1,191	396,600	595.50
2020-10-22	1,187	1,225	1,170	1,200	373,800	600
2020-10-21	1,131	1,195	1,129	1,187	372,100	593.50
2020-10-20	1,148	1,155	1,119	1,121	291,500	560.50
2020-10-19	1,195	1,200	1,139	1,156	289,200	578
2020-10-16	1,092	1,132	1,066	1,117	329,500	558.50
2020-10-15	1,115	1,116	1,074	1,097	326,800	548.50
2020-10-14	1,159	1,201	1,114	1,120	391,300	560
2020-10-13	1,128	1,166	1,128	1,160	189,700	580
2020-10-12	1,127	1,138	1,116	1,137	76,700	568.50
2020-10-09	1,143	1,143	1,109	1,133	143,500	566.50
2020-10-08	1,146	1,150	1,128	1,138	97,900	569
2020-10-07	1,135	1,144	1,120	1,131	91,900	565.50
2020-10-06	1,148	1,155	1,138	1,150	58,300	575
2020-10-05	1,128	1,136	1,107	1,133	105,100	566.50
2020-10-02	1,125	1,150	1,095	1,103	150,200	551.50
2020-09-30	1,162	1,162	1,117	1,117	78,700	558.50
2020-09-29	1,155	1,164	1,137	1,162	100,800	581
2020-09-28	1,139	1,155	1,115	1,155	117,700	577.50
2020-09-25	1,101	1,122	1,100	1,117	95,200	558.50
2020-09-24	1,111	1,115	1,085	1,100	180,900	550
2020-09-23	1,130	1,143	1,120	1,127	177,800	563.50
2020-09-18	1,169	1,173	1,151	1,165	106,400	582.50
2020-09-17	1,165	1,172	1,135	1,155	121,700	577.50
2020-09-16	1,169	1,179	1,158	1,173	86,300	586.50
2020-09-15	1,165	1,165	1,137	1,155	87,100	577.50
2020-09-14	1,173	1,182	1,161	1,170	76,100	585
2020-09-11	1,151	1,176	1,134	1,166	157,500	583
2020-09-10	1,133	1,135	1,110	1,121	99,000	560.50
2020-09-09	1,149	1,163	1,123	1,126	98,500	563
2020-09-08	1,150	1,167	1,143	1,167	48,600	583.50
2020-09-07	1,155	1,172	1,147	1,148	55,400	574
2020-09-04	1,144	1,158	1,123	1,155	59,600	577.50
2020-09-03	1,170	1,170	1,146	1,153	49,200	576.50
2020-09-02	1,158	1,169	1,149	1,164	59,100	582
2020-09-01	1,153	1,153	1,128	1,144	91,100	572
2020-08-31	1,157	1,162	1,137	1,148	109,600	574
2020-08-28	1,159	1,175	1,123	1,136	119,300	568
2020-08-27	1,178	1,179	1,150	1,158	142,300	579
2020-08-26	1,148	1,189	1,145	1,189	98,700	594.50
2020-08-25	1,145	1,174	1,138	1,159	103,600	579.50
2020-08-24	1,112	1,125	1,095	1,122	67,000	561
2020-08-21	1,112	1,127	1,104	1,111	104,500	555.50
2020-08-20	1,131	1,142	1,104	1,111	121,700	555.50
2020-08-19	1,133	1,157	1,132	1,152	50,000	576
2020-08-18	1,158	1,161	1,127	1,133	187,000	566.50
2020-08-17	1,180	1,183	1,158	1,164	34,100	582
2020-08-14	1,165	1,178	1,144	1,168	127,000	584
2020-08-13	1,187	1,205	1,140	1,161	158,000	580.50
2020-08-12	1,150	1,191	1,142	1,191	148,200	595.50
2020-08-11	1,111	1,160	1,111	1,149	178,700	574.50
2020-08-07	1,113	1,125	1,103	1,109	122,300	554.50
2020-08-06	1,130	1,138	1,102	1,117	141,100	558.50
2020-08-05	1,142	1,155	1,111	1,147	146,900	573.50
2020-08-04	1,135	1,145	1,099	1,142	197,500	571
2020-08-03	1,101	1,146	1,101	1,142	151,500	571
2020-07-31	1,133	1,133	1,078	1,089	155,800	544.50
2020-07-30	1,149	1,164	1,125	1,142	148,500	571
2020-07-29	1,147	1,178	1,135	1,138	160,200	569
2020-07-28	1,195	1,195	1,140	1,147	136,900	573.50
2020-07-27	1,170	1,228	1,167	1,213	253,600	606.50
2020-07-22	1,175	1,192	1,160	1,172	215,200	586
2020-07-21	1,149	1,160	1,126	1,159	130,800	579.50
2020-07-20	1,197	1,200	1,140	1,146	134,800	573
2020-07-17	1,200	1,203	1,152	1,167	197,100	583.50
2020-07-16	1,153	1,207	1,149	1,183	310,900	591.50
2020-07-15	1,070	1,133	1,055	1,130	370,900	565
2020-07-14	1,180	1,181	1,140	1,163	144,600	581.50
2020-07-13	1,178	1,200	1,175	1,200	130,800	600
2020-07-10	1,188	1,193	1,155	1,155	165,600	577.50
2020-07-09	1,225	1,229	1,193	1,199	126,600	599.50
2020-07-08	1,261	1,272	1,231	1,232	72,100	616
2020-07-07	1,285	1,285	1,226	1,261	115,600	630.50
2020-07-06	1,238	1,264	1,224	1,264	120,000	632
2020-07-03	1,251	1,262	1,232	1,238	87,500	619
2020-07-02	1,299	1,299	1,252	1,262	84,600	631
2020-07-01	1,306	1,329	1,269	1,270	84,000	635
2020-06-30	1,319	1,331	1,292	1,300	70,900	650
2020-06-29	1,335	1,335	1,289	1,295	61,200	647.50
2020-06-26	1,350	1,356	1,327	1,345	57,200	672.50
2020-06-25	1,344	1,361	1,321	1,336	85,100	668
2020-06-24	1,316	1,362	1,309	1,357	118,800	678.50
2020-06-23	1,306	1,316	1,295	1,308	81,400	654
2020-06-22	1,311	1,311	1,281	1,308	94,600	654
2020-06-19	1,300	1,321	1,283	1,320	125,000	660
2020-06-18	1,314	1,326	1,307	1,314	97,300	657
2020-06-17	1,343	1,351	1,310	1,336	110,700	668
2020-06-16	1,332	1,380	1,327	1,355	116,000	677.50
2020-06-15	1,352	1,355	1,303	1,304	107,100	652
2020-06-12	1,319	1,344	1,292	1,320	125,500	660
2020-06-11	1,398	1,421	1,374	1,374	113,900	687
2020-06-10	1,402	1,442	1,402	1,414	154,100	707
2020-06-09	1,439	1,444	1,405	1,416	91,200	708
2020-06-08	1,394	1,439	1,387	1,435	94,300	717.50
2020-06-05	1,393	1,393	1,363	1,379	90,900	689.50
2020-06-04	1,411	1,414	1,382	1,394	67,600	697
2020-06-03	1,390	1,401	1,360	1,396	108,100	698
2020-06-02	1,350	1,377	1,345	1,375	85,700	687.50
2020-06-01	1,360	1,369	1,340	1,346	151,900	673
2020-05-29	1,416	1,416	1,377	1,386	121,900	693
2020-05-28	1,434	1,452	1,400	1,414	197,500	707
2020-05-27	1,415	1,417	1,378	1,408	129,700	704
2020-05-26	1,388	1,414	1,388	1,408	105,100	704
2020-05-25	1,321	1,379	1,311	1,374	143,200	687
2020-05-22	1,310	1,310	1,282	1,304	65,800	652
2020-05-21	1,310	1,319	1,294	1,319	125,600	659.50
2020-05-20	1,322	1,322	1,298	1,308	82,300	654
2020-05-19	1,326	1,329	1,302	1,322	125,700	661
2020-05-18	1,290	1,296	1,264	1,292	89,600	646
2020-05-15	1,294	1,298	1,259	1,275	111,400	637.50
2020-05-14	1,317	1,319	1,289	1,291	60,000	645.50
2020-05-13	1,330	1,334	1,313	1,322	63,000	661
2020-05-12	1,354	1,368	1,332	1,341	124,900	670.50
2020-05-11	1,319	1,370	1,310	1,360	115,900	680
2020-05-08	1,257	1,308	1,254	1,302	159,400	651
2020-05-07	1,201	1,273	1,200	1,240	190,900	620
2020-05-01	1,255	1,262	1,208	1,217	104,700	608.50
2020-04-30	1,250	1,306	1,224	1,268	276,600	634
2020-04-28	1,168	1,204	1,152	1,190	223,300	595
2020-04-27	1,195	1,199	1,167	1,180	381,100	590
2020-04-24	1,229	1,229	1,165	1,172	155,200	586
2020-04-23	1,234	1,256	1,212	1,229	253,300	614.50
2020-04-22	1,248	1,258	1,218	1,234	156,400	617
2020-04-21	1,273	1,295	1,211	1,255	221,900	627.50
2020-04-20	1,288	1,311	1,282	1,303	84,700	651.50
2020-04-17	1,270	1,304	1,250	1,283	209,600	641.50
2020-04-16	1,260	1,277	1,233	1,244	130,800	622
2020-04-15	1,278	1,292	1,255	1,265	189,000	632.50
2020-04-14	1,283	1,285	1,250	1,275	101,100	637.50
2020-04-13	1,289	1,292	1,261	1,271	97,600	635.50
2020-04-10	1,305	1,312	1,266	1,289	114,400	644.50
2020-04-09	1,299	1,313	1,273	1,299	91,000	649.50
2020-04-08	1,232	1,297	1,213	1,294	141,000	647
2020-04-07	1,264	1,271	1,211	1,241	145,900	620.50
2020-04-06	1,161	1,224	1,121	1,218	194,700	609
2020-04-03	1,245	1,261	1,172	1,180	118,100	590
2020-04-02	1,256	1,263	1,227	1,239	86,600	619.50
2020-04-01	1,298	1,336	1,278	1,285	92,200	642.50
2020-03-31	1,312	1,334	1,297	1,315	96,100	657.50
2020-03-30	1,337	1,347	1,282	1,342	169,800	671
2020-03-27	1,293	1,337	1,282	1,337	148,500	668.50
2020-03-26	1,314	1,314	1,258	1,284	160,000	642
2020-03-25	1,375	1,375	1,250	1,284	173,500	642
2020-03-24	1,237	1,323	1,237	1,318	163,400	659
2020-03-23	1,218	1,237	1,171	1,207	207,800	603.50
2020-03-19	1,206	1,206	1,132	1,189	265,800	594.50
2020-03-18	1,178	1,204	1,155	1,156	252,800	578
2020-03-17	1,113	1,178	1,050	1,162	201,500	581
2020-03-16	1,144	1,190	1,132	1,143	148,800	571.50
2020-03-13	1,146	1,176	1,096	1,145	200,600	572.50
2020-03-12	1,222	1,232	1,181	1,206	223,200	603
2020-03-11	1,310	1,337	1,282	1,282	139,100	641
2020-03-10	1,267	1,324	1,212	1,321	168,500	660.50
2020-03-09	1,324	1,368	1,275	1,288	162,500	644
2020-03-06	1,439	1,445	1,382	1,411	150,300	705.50
2020-03-05	1,509	1,509	1,484	1,484	76,200	742
2020-03-04	1,485	1,505	1,454	1,486	129,900	743
2020-03-03	1,529	1,555	1,477	1,480	141,700	740
2020-03-02	1,428	1,546	1,423	1,511	131,700	755.50
2020-02-28	1,442	1,466	1,418	1,449	223,200	724.50
2020-02-27	1,581	1,592	1,503	1,518	232,500	759
2020-02-26	3,250	3,280	3,185	3,260	171,200	815
2020-02-25	3,375	3,415	3,310	3,320	128,300	830
2020-02-21	3,460	3,535	3,460	3,500	95,100	875
2020-02-20	3,455	3,490	3,425	3,430	66,800	857.50
2020-02-19	3,440	3,460	3,370	3,425	95,500	856.25
2020-02-18	3,340	3,390	3,305	3,310	56,000	827.50
2020-02-17	3,400	3,410	3,355	3,365	48,600	841.25
2020-02-14	3,355	3,430	3,355	3,385	57,400	846.25
2020-02-13	3,390	3,420	3,365	3,380	49,800	845
2020-02-12	3,380	3,400	3,340	3,340	38,700	835
2020-02-10	3,380	3,380	3,315	3,335	61,800	833.75
2020-02-07	3,400	3,410	3,355	3,400	44,200	850
2020-02-06	3,395	3,400	3,360	3,375	68,500	843.75
2020-02-05	3,300	3,310	3,240	3,305	78,200	826.25
2020-02-04	3,195	3,255	3,195	3,245	64,000	811.25
2020-02-03	3,180	3,235	3,165	3,185	87,100	796.25
2020-01-31	3,160	3,240	3,160	3,225	52,900	806.25
2020-01-30	3,250	3,280	3,195	3,220	83,100	805
2020-01-29	3,265	3,305	3,240	3,280	89,500	820
2020-01-28	3,305	3,325	3,280	3,285	58,900	821.25
2020-01-27	3,325	3,370	3,310	3,330	41,200	832.50
2020-01-24	3,420	3,420	3,330	3,390	94,300	847.50
2020-01-23	3,460	3,475	3,420	3,435	51,200	858.75
2020-01-22	3,495	3,495	3,445	3,445	61,900	861.25
2020-01-21	3,630	3,630	3,460	3,495	117,800	873.75
2020-01-20	3,575	3,630	3,570	3,595	45,500	898.75
2020-01-17	3,545	3,575	3,525	3,565	52,800	891.25
2020-01-16	3,580	3,580	3,515	3,555	70,400	888.75
2020-01-15	3,700	3,705	3,555	3,585	211,900	896.25
2020-01-14	3,625	3,665	3,555	3,635	104,900	908.75
2020-01-10	3,720	3,745	3,650	3,695	64,500	923.75
2020-01-09	3,720	3,765	3,700	3,725	57,400	931.25
2020-01-08	3,770	3,770	3,655	3,705	49,000	926.25
2020-01-07	3,730	3,810	3,730	3,795	52,000	948.75
2020-01-06	3,720	3,785	3,715	3,730	54,500	932.50

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 [2020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 [2020年度]