2726 (株)パルグループホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,423	2,541	2,423	2,509	295,000	1,254.50
2022-12-29	2,415	2,431	2,368	2,413	173,800	1,206.50
2022-12-28	2,480	2,480	2,413	2,427	123,000	1,213.50
2022-12-27	2,424	2,492	2,424	2,480	160,000	1,240
2022-12-26	2,420	2,429	2,367	2,400	129,500	1,200
2022-12-23	2,409	2,461	2,392	2,419	227,600	1,209.50
2022-12-22	2,344	2,434	2,341	2,421	295,200	1,210.50
2022-12-21	2,201	2,364	2,181	2,329	501,900	1,164.50
2022-12-20	2,278	2,282	2,174	2,197	287,400	1,098.50
2022-12-19	2,277	2,317	2,268	2,278	198,400	1,139
2022-12-16	2,243	2,283	2,220	2,277	321,200	1,138.50
2022-12-15	2,338	2,344	2,299	2,302	208,300	1,151
2022-12-14	2,425	2,428	2,345	2,356	144,800	1,178
2022-12-13	2,417	2,452	2,398	2,418	102,100	1,209
2022-12-12	2,440	2,444	2,407	2,421	114,100	1,210.50
2022-12-09	2,455	2,475	2,431	2,450	134,000	1,225
2022-12-08	2,475	2,493	2,454	2,480	160,400	1,240
2022-12-07	2,452	2,469	2,433	2,454	111,400	1,227
2022-12-06	2,415	2,454	2,395	2,454	206,200	1,227
2022-12-05	2,417	2,458	2,407	2,421	262,900	1,210.50
2022-12-02	2,420	2,435	2,389	2,423	217,300	1,211.50
2022-12-01	2,434	2,434	2,382	2,420	166,200	1,210
2022-11-30	2,387	2,444	2,369	2,421	277,900	1,210.50
2022-11-29	2,327	2,387	2,289	2,387	210,800	1,193.50
2022-11-28	2,308	2,319	2,255	2,317	167,000	1,158.50
2022-11-25	2,294	2,315	2,273	2,308	77,900	1,154
2022-11-24	2,269	2,300	2,269	2,295	70,200	1,147.50
2022-11-22	2,265	2,297	2,265	2,284	97,500	1,142
2022-11-21	2,279	2,284	2,258	2,282	81,100	1,141
2022-11-18	2,263	2,293	2,226	2,263	223,900	1,131.50
2022-11-17	2,242	2,271	2,218	2,235	155,500	1,117.50
2022-11-16	2,225	2,260	2,199	2,249	115,000	1,124.50
2022-11-15	2,221	2,221	2,188	2,204	91,400	1,102
2022-11-14	2,191	2,222	2,148	2,197	180,700	1,098.50
2022-11-11	2,242	2,272	2,194	2,216	212,800	1,108
2022-11-10	2,232	2,245	2,209	2,223	140,700	1,111.50
2022-11-09	2,298	2,313	2,237	2,243	207,300	1,121.50
2022-11-08	2,300	2,322	2,260	2,295	172,700	1,147.50
2022-11-07	2,284	2,313	2,251	2,307	185,300	1,153.50
2022-11-04	2,223	2,265	2,222	2,250	219,400	1,125
2022-11-02	2,234	2,252	2,194	2,223	337,200	1,111.50
2022-11-01	2,171	2,292	2,150	2,282	540,600	1,141
2022-10-31	2,102	2,126	2,083	2,126	254,500	1,063
2022-10-28	2,002	2,092	2,002	2,073	523,900	1,036.50
2022-10-27	1,994	2,043	1,982	2,031	399,200	1,015.50
2022-10-26	1,987	2,001	1,960	1,977	534,200	988.50
2022-10-25	2,058	2,058	1,980	1,986	634,300	993
2022-10-24	2,114	2,114	2,035	2,048	528,000	1,024
2022-10-21	2,143	2,195	2,091	2,099	536,400	1,049.50
2022-10-20	2,199	2,206	2,147	2,162	342,100	1,081
2022-10-19	2,285	2,287	2,211	2,223	310,800	1,111.50
2022-10-18	2,332	2,351	2,229	2,235	317,600	1,117.50
2022-10-17	2,330	2,374	2,309	2,321	295,900	1,160.50
2022-10-14	2,205	2,382	2,201	2,360	628,000	1,180
2022-10-13	2,239	2,241	2,028	2,155	1,255,500	1,077.50
2022-10-12	2,258	2,291	2,251	2,289	249,400	1,144.50
2022-10-11	2,300	2,309	2,238	2,272	272,500	1,136
2022-10-07	2,325	2,337	2,295	2,302	301,100	1,151
2022-10-06	2,373	2,397	2,371	2,375	178,300	1,187.50
2022-10-05	2,369	2,399	2,360	2,373	174,000	1,186.50
2022-10-04	2,346	2,368	2,308	2,339	193,800	1,169.50
2022-10-03	2,342	2,349	2,266	2,311	145,200	1,155.50
2022-09-30	2,356	2,364	2,315	2,349	272,600	1,174.50
2022-09-29	2,316	2,370	2,312	2,356	225,600	1,178
2022-09-28	2,323	2,333	2,257	2,324	239,100	1,162
2022-09-27	2,339	2,343	2,313	2,327	130,700	1,163.50
2022-09-26	2,316	2,340	2,303	2,315	138,000	1,157.50
2022-09-22	2,348	2,375	2,320	2,362	144,700	1,181
2022-09-21	2,420	2,424	2,371	2,377	118,500	1,188.50
2022-09-20	2,409	2,420	2,381	2,405	106,300	1,202.50
2022-09-16	2,383	2,417	2,383	2,401	178,700	1,200.50
2022-09-15	2,367	2,396	2,327	2,393	206,500	1,196.50
2022-09-14	2,361	2,407	2,361	2,373	144,300	1,186.50
2022-09-13	2,472	2,473	2,401	2,403	120,500	1,201.50
2022-09-12	2,456	2,472	2,428	2,459	127,200	1,229.50
2022-09-09	2,418	2,460	2,416	2,444	239,500	1,222
2022-09-08	2,387	2,413	2,372	2,411	158,000	1,205.50
2022-09-07	2,353	2,360	2,323	2,360	96,500	1,180
2022-09-06	2,365	2,380	2,344	2,371	121,400	1,185.50
2022-09-05	2,323	2,358	2,319	2,350	130,800	1,175
2022-09-02	2,330	2,348	2,298	2,323	181,600	1,161.50
2022-09-01	2,283	2,310	2,255	2,297	197,600	1,148.50
2022-08-31	2,338	2,386	2,311	2,315	185,100	1,157.50
2022-08-30	2,361	2,379	2,348	2,365	150,000	1,182.50
2022-08-29	2,292	2,358	2,280	2,348	155,200	1,174
2022-08-26	2,365	2,365	2,317	2,340	154,500	1,170
2022-08-25	2,385	2,387	2,357	2,360	142,200	1,180
2022-08-24	2,400	2,412	2,367	2,386	125,200	1,193
2022-08-23	2,351	2,408	2,351	2,397	157,100	1,198.50
2022-08-22	2,357	2,376	2,337	2,373	123,100	1,186.50
2022-08-19	2,389	2,403	2,359	2,359	143,600	1,179.50
2022-08-18	2,405	2,419	2,381	2,389	120,200	1,194.50
2022-08-17	2,373	2,398	2,343	2,397	159,600	1,198.50
2022-08-16	2,350	2,350	2,304	2,343	164,500	1,171.50
2022-08-15	2,390	2,396	2,347	2,355	124,300	1,177.50
2022-08-12	2,379	2,405	2,357	2,364	198,900	1,182
2022-08-10	2,376	2,389	2,326	2,331	180,600	1,165.50
2022-08-09	2,366	2,407	2,366	2,393	154,700	1,196.50
2022-08-08	2,355	2,377	2,353	2,370	141,200	1,185
2022-08-05	2,347	2,386	2,347	2,357	162,300	1,178.50
2022-08-04	2,330	2,348	2,299	2,339	202,500	1,169.50
2022-08-03	2,280	2,326	2,252	2,324	208,400	1,162
2022-08-02	2,337	2,345	2,306	2,306	217,200	1,153
2022-08-01	2,295	2,340	2,284	2,300	162,300	1,150
2022-07-29	2,244	2,280	2,221	2,271	214,500	1,135.50
2022-07-28	2,235	2,251	2,202	2,224	264,400	1,112
2022-07-27	2,264	2,271	2,209	2,217	238,600	1,108.50
2022-07-26	2,262	2,289	2,256	2,273	273,500	1,136.50
2022-07-25	2,232	2,273	2,226	2,267	245,900	1,133.50
2022-07-22	2,208	2,236	2,195	2,221	249,500	1,110.50
2022-07-21	2,182	2,205	2,172	2,199	136,500	1,099.50
2022-07-20	2,150	2,189	2,138	2,187	301,200	1,093.50
2022-07-19	2,170	2,170	2,117	2,143	391,400	1,071.50
2022-07-15	2,181	2,233	2,166	2,167	702,500	1,083.50
2022-07-14	2,068	2,181	2,067	2,171	1,347,500	1,085.50
2022-07-13	2,082	2,093	1,982	2,049	1,755,300	1,024.50
2022-07-12	1,750	1,752	1,729	1,752	157,900	876
2022-07-11	1,742	1,797	1,734	1,763	133,800	881.50
2022-07-08	1,659	1,717	1,655	1,702	217,900	851
2022-07-07	1,701	1,708	1,601	1,644	204,700	822
2022-07-06	1,724	1,741	1,663	1,685	163,000	842.50
2022-07-05	1,721	1,741	1,699	1,736	148,100	868
2022-07-04	1,776	1,785	1,723	1,728	89,500	864
2022-07-01	1,793	1,793	1,740	1,754	118,400	877
2022-06-30	1,805	1,825	1,786	1,799	132,100	899.50
2022-06-29	1,759	1,803	1,745	1,803	190,000	901.50
2022-06-28	1,758	1,781	1,752	1,775	67,800	887.50
2022-06-27	1,760	1,778	1,751	1,763	67,000	881.50
2022-06-24	1,752	1,758	1,732	1,749	91,800	874.50
2022-06-23	1,711	1,753	1,704	1,744	75,400	872
2022-06-22	1,708	1,734	1,707	1,718	76,800	859
2022-06-21	1,709	1,747	1,709	1,734	101,900	867
2022-06-20	1,711	1,717	1,680	1,699	129,700	849.50
2022-06-17	1,711	1,728	1,701	1,717	133,500	858.50
2022-06-16	1,759	1,777	1,736	1,759	106,800	879.50
2022-06-15	1,750	1,763	1,743	1,743	86,900	871.50
2022-06-14	1,750	1,772	1,734	1,754	125,500	877
2022-06-13	1,746	1,772	1,737	1,766	90,400	883
2022-06-10	1,772	1,776	1,756	1,765	97,400	882.50
2022-06-09	1,757	1,785	1,757	1,775	93,500	887.50
2022-06-08	1,762	1,785	1,750	1,762	133,700	881
2022-06-07	1,796	1,799	1,756	1,761	307,200	880.50
2022-06-06	1,753	1,764	1,729	1,756	262,600	878
2022-06-03	1,697	1,742	1,692	1,728	269,600	864
2022-06-02	1,671	1,699	1,664	1,686	217,000	843
2022-06-01	1,634	1,661	1,625	1,656	187,200	828
2022-05-31	1,589	1,625	1,584	1,614	192,700	807
2022-05-30	1,548	1,582	1,531	1,570	235,700	785
2022-05-27	1,525	1,526	1,508	1,518	77,100	759
2022-05-26	1,494	1,511	1,483	1,509	57,400	754.50
2022-05-25	1,485	1,491	1,462	1,468	106,600	734
2022-05-24	1,510	1,517	1,488	1,488	67,500	744
2022-05-23	1,506	1,523	1,499	1,519	67,000	759.50
2022-05-20	1,488	1,511	1,488	1,511	38,800	755.50
2022-05-19	1,482	1,505	1,458	1,493	74,100	746.50
2022-05-18	1,497	1,499	1,469	1,488	84,200	744
2022-05-17	1,500	1,500	1,468	1,497	83,600	748.50
2022-05-16	1,531	1,540	1,483	1,500	101,700	750
2022-05-13	1,478	1,530	1,465	1,530	96,300	765
2022-05-12	1,513	1,526	1,486	1,488	152,200	744
2022-05-11	1,481	1,497	1,479	1,491	98,500	745.50
2022-05-10	1,477	1,505	1,474	1,504	129,800	752
2022-05-09	1,488	1,498	1,468	1,476	105,400	738
2022-05-06	1,480	1,488	1,457	1,479	71,300	739.50
2022-05-02	1,441	1,471	1,435	1,471	102,900	735.50
2022-04-28	1,402	1,449	1,396	1,444	114,700	722
2022-04-27	1,369	1,396	1,364	1,392	102,300	696
2022-04-26	1,382	1,404	1,380	1,386	80,300	693
2022-04-25	1,362	1,385	1,356	1,376	106,600	688
2022-04-22	1,396	1,403	1,380	1,389	105,600	694.50
2022-04-21	1,428	1,428	1,404	1,417	144,200	708.50
2022-04-20	1,401	1,422	1,385	1,398	100,500	699
2022-04-19	1,410	1,425	1,392	1,403	115,100	701.50
2022-04-18	1,408	1,411	1,369	1,394	137,900	697
2022-04-15	1,461	1,470	1,414	1,414	96,400	707
2022-04-14	1,471	1,498	1,450	1,461	153,300	730.50
2022-04-13	1,484	1,529	1,463	1,476	345,600	738
2022-04-12	1,560	1,563	1,523	1,545	123,800	772.50
2022-04-11	1,550	1,565	1,537	1,565	114,800	782.50
2022-04-08	1,535	1,539	1,500	1,539	115,200	769.50
2022-04-07	1,538	1,545	1,508	1,535	82,200	767.50
2022-04-06	1,580	1,580	1,535	1,555	105,500	777.50
2022-04-05	1,551	1,592	1,542	1,581	111,500	790.50
2022-04-04	1,537	1,537	1,513	1,523	46,300	761.50
2022-04-01	1,532	1,532	1,501	1,519	67,800	759.50
2022-03-31	1,523	1,563	1,510	1,552	122,200	776
2022-03-30	1,518	1,530	1,482	1,525	93,000	762.50
2022-03-29	1,489	1,496	1,462	1,496	98,600	748
2022-03-28	1,493	1,498	1,477	1,479	60,400	739.50
2022-03-25	1,508	1,508	1,473	1,482	62,000	741
2022-03-24	1,479	1,510	1,479	1,495	83,200	747.50
2022-03-23	1,485	1,506	1,473	1,498	100,400	749
2022-03-22	1,495	1,506	1,467	1,474	93,200	737
2022-03-18	1,496	1,501	1,483	1,493	98,300	746.50
2022-03-17	1,486	1,496	1,463	1,491	106,200	745.50
2022-03-16	1,494	1,494	1,460	1,474	81,600	737
2022-03-15	1,483	1,504	1,480	1,493	114,200	746.50
2022-03-14	1,452	1,478	1,451	1,469	85,500	734.50
2022-03-11	1,431	1,442	1,416	1,440	188,400	720
2022-03-10	1,427	1,455	1,427	1,450	183,500	725
2022-03-09	1,401	1,433	1,397	1,397	146,400	698.50
2022-03-08	1,451	1,458	1,396	1,401	187,000	700.50
2022-03-07	1,500	1,503	1,466	1,481	118,300	740.50
2022-03-04	1,563	1,563	1,518	1,522	80,900	761
2022-03-03	1,588	1,588	1,560	1,565	54,300	782.50
2022-03-02	1,570	1,575	1,549	1,561	55,600	780.50
2022-03-01	1,623	1,628	1,582	1,595	92,400	797.50
2022-02-28	1,513	1,598	1,510	1,596	167,000	798
2022-02-25	1,511	1,571	1,508	1,553	219,000	776.50
2022-02-24	1,567	1,577	1,537	1,561	245,800	780.50
2022-02-22	1,577	1,592	1,570	1,581	73,000	790.50
2022-02-21	1,605	1,616	1,590	1,598	113,500	799
2022-02-18	1,592	1,635	1,581	1,627	136,700	813.50
2022-02-17	1,644	1,647	1,603	1,603	59,900	801.50
2022-02-16	1,665	1,667	1,628	1,632	58,800	816
2022-02-15	1,633	1,640	1,621	1,634	105,300	817
2022-02-14	1,639	1,660	1,632	1,650	67,100	825
2022-02-10	1,661	1,669	1,642	1,657	76,800	828.50
2022-02-09	1,670	1,672	1,628	1,651	74,900	825.50
2022-02-08	1,655	1,677	1,653	1,656	57,200	828
2022-02-07	1,694	1,705	1,654	1,657	107,500	828.50
2022-02-04	1,650	1,694	1,633	1,688	123,400	844
2022-02-03	1,631	1,667	1,631	1,665	84,700	832.50
2022-02-02	1,632	1,658	1,608	1,642	113,800	821
2022-02-01	1,668	1,674	1,623	1,645	101,200	822.50
2022-01-31	1,627	1,682	1,627	1,668	158,000	834
2022-01-28	1,578	1,633	1,577	1,630	139,600	815
2022-01-27	1,614	1,615	1,541	1,560	172,400	780
2022-01-26	1,596	1,627	1,591	1,614	127,300	807
2022-01-25	1,609	1,636	1,589	1,592	161,100	796
2022-01-24	1,599	1,608	1,571	1,597	109,300	798.50
2022-01-21	1,574	1,605	1,565	1,593	152,900	796.50
2022-01-20	1,532	1,592	1,532	1,588	202,900	794
2022-01-19	1,515	1,533	1,495	1,528	225,300	764
2022-01-18	1,533	1,549	1,507	1,535	98,400	767.50
2022-01-17	1,512	1,534	1,498	1,531	127,100	765.50
2022-01-14	1,522	1,549	1,471	1,515	197,700	757.50
2022-01-13	1,581	1,585	1,522	1,539	253,900	769.50
2022-01-12	1,601	1,624	1,587	1,597	107,100	798.50
2022-01-11	1,614	1,618	1,582	1,601	68,000	800.50
2022-01-07	1,643	1,669	1,612	1,619	90,600	809.50
2022-01-06	1,645	1,665	1,634	1,649	88,500	824.50
2022-01-05	1,689	1,702	1,655	1,666	76,300	833
2022-01-04	1,721	1,739	1,655	1,674	144,000	837

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 [2022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 [2022年度]