2726 (株)パルグループホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,461	2,473	2,423	2,464	318,300	2,464
2023-12-28	2,468	2,507	2,440	2,465	292,000	2,465
2023-12-27	2,450	2,476	2,435	2,476	226,900	2,476
2023-12-26	2,470	2,507	2,441	2,460	262,500	2,460
2023-12-25	2,589	2,593	2,431	2,456	520,300	2,456
2023-12-22	2,539	2,579	2,525	2,577	283,800	2,577
2023-12-21	2,465	2,560	2,453	2,527	604,000	2,527
2023-12-20	2,624	2,658	2,492	2,498	827,400	2,498
2023-12-19	2,583	2,652	2,565	2,652	452,100	2,652
2023-12-18	2,600	2,620	2,535	2,576	608,700	2,576
2023-12-15	2,581	2,652	2,562	2,611	848,500	2,611
2023-12-14	2,608	2,668	2,562	2,601	1,469,600	2,601
2023-12-13	2,507	2,552	2,502	2,524	302,000	2,524
2023-12-12	2,522	2,537	2,490	2,503	352,700	2,503
2023-12-11	2,457	2,498	2,454	2,498	315,700	2,498
2023-12-08	2,430	2,449	2,411	2,436	380,100	2,436
2023-12-07	2,374	2,428	2,363	2,403	291,000	2,403
2023-12-06	2,385	2,430	2,376	2,408	369,800	2,408
2023-12-05	2,384	2,408	2,342	2,346	475,800	2,346
2023-12-04	2,324	2,379	2,321	2,358	302,900	2,358
2023-12-01	2,330	2,358	2,303	2,317	249,800	2,317
2023-11-30	2,348	2,361	2,298	2,336	405,200	2,336
2023-11-29	2,368	2,388	2,335	2,362	303,100	2,362
2023-11-28	2,320	2,364	2,311	2,358	332,700	2,358
2023-11-27	2,290	2,318	2,282	2,303	296,400	2,303
2023-11-24	2,338	2,339	2,223	2,242	553,300	2,242
2023-11-22	2,202	2,304	2,192	2,298	506,200	2,298
2023-11-21	2,165	2,219	2,149	2,211	410,800	2,211
2023-11-20	2,098	2,151	2,092	2,136	296,200	2,136
2023-11-17	2,070	2,116	2,066	2,103	224,500	2,103
2023-11-16	2,049	2,104	2,044	2,084	361,300	2,084
2023-11-15	2,045	2,084	2,041	2,047	314,500	2,047
2023-11-14	2,000	2,041	2,000	2,012	216,200	2,012
2023-11-13	2,051	2,051	1,985	2,000	211,800	2,000
2023-11-10	2,024	2,041	1,998	2,027	239,100	2,027
2023-11-09	2,026	2,057	1,997	2,055	399,100	2,055
2023-11-08	1,983	2,014	1,961	1,986	301,200	1,986
2023-11-07	1,991	2,001	1,972	1,974	186,900	1,974
2023-11-06	1,979	2,017	1,955	1,995	349,600	1,995
2023-11-02	1,970	1,970	1,907	1,927	354,100	1,927
2023-11-01	1,960	1,986	1,907	1,944	325,800	1,944
2023-10-31	1,889	1,940	1,850	1,940	257,900	1,940
2023-10-30	1,906	1,906	1,864	1,884	400,000	1,884
2023-10-27	1,899	1,953	1,875	1,942	416,600	1,942
2023-10-26	1,841	1,895	1,820	1,885	340,400	1,885
2023-10-25	1,836	1,896	1,824	1,871	730,900	1,871
2023-10-24	1,731	1,811	1,705	1,797	488,100	1,797
2023-10-23	1,718	1,752	1,695	1,731	280,200	1,731
2023-10-20	1,698	1,729	1,668	1,709	422,700	1,709
2023-10-19	1,719	1,723	1,669	1,708	953,400	1,708
2023-10-18	1,785	1,790	1,712	1,759	889,000	1,759
2023-10-17	1,870	1,875	1,789	1,800	440,800	1,800
2023-10-16	1,820	1,904	1,813	1,842	463,100	1,842
2023-10-13	1,945	1,946	1,838	1,844	1,210,600	1,844
2023-10-12	2,034	2,071	1,896	1,985	1,476,400	1,985
2023-10-11	2,000	2,000	1,932	1,954	633,400	1,954
2023-10-10	1,954	1,994	1,951	1,984	499,900	1,984
2023-10-06	1,844	1,910	1,843	1,901	368,600	1,901
2023-10-05	1,873	1,883	1,840	1,851	466,100	1,851
2023-10-04	1,906	1,926	1,860	1,871	603,500	1,871
2023-10-03	1,964	1,994	1,943	1,972	427,200	1,972
2023-10-02	1,944	2,006	1,891	1,969	481,400	1,969
2023-09-29	1,931	1,959	1,919	1,938	308,300	1,938
2023-09-28	1,932	1,938	1,890	1,911	248,700	1,911
2023-09-27	1,938	1,952	1,921	1,950	212,800	1,950
2023-09-26	1,970	1,976	1,943	1,943	287,400	1,943
2023-09-25	1,922	1,994	1,908	1,955	337,200	1,955
2023-09-22	1,879	1,933	1,871	1,921	425,900	1,921
2023-09-21	1,898	1,933	1,888	1,901	574,200	1,901
2023-09-20	1,985	1,996	1,916	1,920	671,800	1,920
2023-09-19	2,035	2,044	1,988	2,013	316,400	2,013
2023-09-15	2,020	2,042	2,006	2,035	321,700	2,035
2023-09-14	1,980	2,028	1,968	2,020	344,400	2,020
2023-09-13	2,052	2,064	1,984	1,984	386,300	1,984
2023-09-12	2,047	2,071	2,047	2,061	192,200	2,061
2023-09-11	2,078	2,110	2,025	2,043	289,200	2,043
2023-09-08	2,030	2,078	2,030	2,071	244,000	2,071
2023-09-07	2,036	2,060	2,027	2,052	230,800	2,052
2023-09-06	2,054	2,064	2,027	2,047	433,400	2,047
2023-09-05	2,112	2,116	2,072	2,083	326,100	2,083
2023-09-04	2,123	2,133	2,106	2,117	302,100	2,117
2023-09-01	2,049	2,120	2,042	2,120	355,900	2,120
2023-08-31	2,039	2,064	2,015	2,055	382,600	2,055
2023-08-30	2,050	2,089	2,020	2,052	385,400	2,052
2023-08-29	4,010	4,065	4,000	4,065	103,200	2,032.50
2023-08-28	4,070	4,095	3,935	4,020	230,900	2,010
2023-08-25	4,050	4,070	4,005	4,020	234,100	2,010
2023-08-24	4,200	4,210	4,085	4,110	311,000	2,055
2023-08-23	4,200	4,290	4,170	4,225	134,200	2,112.50
2023-08-22	4,270	4,275	4,180	4,220	135,600	2,110
2023-08-21	4,175	4,290	4,175	4,270	162,200	2,135
2023-08-18	4,250	4,270	4,160	4,185	220,300	2,092.50
2023-08-17	4,330	4,355	4,225	4,305	246,400	2,152.50
2023-08-16	4,265	4,280	4,230	4,265	129,000	2,132.50
2023-08-15	4,225	4,310	4,180	4,290	157,500	2,145
2023-08-14	4,270	4,320	4,185	4,205	204,000	2,102.50
2023-08-10	4,155	4,290	4,155	4,280	335,500	2,140
2023-08-09	4,140	4,155	4,075	4,105	164,300	2,052.50
2023-08-08	4,210	4,235	4,145	4,145	218,200	2,072.50
2023-08-07	4,225	4,225	4,145	4,170	218,600	2,085
2023-08-04	4,170	4,265	4,170	4,230	181,600	2,115
2023-08-03	4,085	4,160	4,070	4,135	176,000	2,067.50
2023-08-02	4,200	4,225	4,060	4,125	248,000	2,062.50
2023-08-01	4,190	4,245	4,180	4,200	229,800	2,100
2023-07-31	4,120	4,190	4,105	4,170	226,300	2,085
2023-07-28	4,005	4,095	3,990	4,055	159,700	2,027.50
2023-07-27	4,050	4,075	4,015	4,030	111,000	2,015
2023-07-26	4,040	4,175	4,040	4,055	358,200	2,027.50
2023-07-25	3,945	4,010	3,900	4,000	162,800	2,000
2023-07-24	3,970	3,975	3,910	3,945	159,900	1,972.50
2023-07-21	3,885	3,945	3,825	3,925	163,200	1,962.50
2023-07-20	3,950	3,980	3,910	3,945	237,100	1,972.50
2023-07-19	3,970	3,985	3,835	3,905	399,000	1,952.50
2023-07-18	3,950	4,040	3,915	3,980	369,900	1,990
2023-07-14	4,035	4,045	3,870	3,920	538,900	1,960
2023-07-13	3,990	4,055	3,865	4,040	639,000	2,020
2023-07-12	4,085	4,330	4,030	4,050	1,883,800	2,025
2023-07-11	3,865	3,910	3,825	3,855	407,200	1,927.50
2023-07-10	3,775	3,860	3,720	3,850	342,600	1,925
2023-07-07	3,750	3,830	3,735	3,790	177,400	1,895
2023-07-06	3,840	3,860	3,770	3,775	171,000	1,887.50
2023-07-05	3,900	3,915	3,845	3,880	155,300	1,940
2023-07-04	3,900	3,945	3,885	3,910	230,400	1,955
2023-07-03	3,955	4,020	3,890	3,915	256,800	1,957.50
2023-06-30	3,840	3,920	3,805	3,885	164,100	1,942.50
2023-06-29	3,850	3,895	3,800	3,850	173,900	1,925
2023-06-28	3,765	3,835	3,730	3,820	167,100	1,910
2023-06-27	3,765	3,770	3,645	3,710	244,100	1,855
2023-06-26	3,775	3,815	3,735	3,775	138,300	1,887.50
2023-06-23	3,925	3,950	3,745	3,795	212,600	1,897.50
2023-06-22	3,950	3,970	3,865	3,885	136,200	1,942.50
2023-06-21	3,935	3,970	3,865	3,950	199,200	1,975
2023-06-20	3,830	3,865	3,785	3,865	235,300	1,932.50
2023-06-19	3,875	3,905	3,785	3,890	253,600	1,945
2023-06-16	3,760	3,835	3,720	3,825	268,700	1,912.50
2023-06-15	3,815	3,820	3,690	3,705	392,500	1,852.50
2023-06-14	3,900	3,930	3,800	3,860	249,200	1,930
2023-06-13	3,785	3,870	3,760	3,870	254,500	1,935
2023-06-12	3,825	3,840	3,715	3,755	311,600	1,877.50
2023-06-09	3,705	3,840	3,700	3,840	468,000	1,920
2023-06-08	3,600	3,725	3,580	3,580	306,600	1,790
2023-06-07	3,540	3,690	3,535	3,630	466,800	1,815
2023-06-06	3,515	3,540	3,460	3,515	208,900	1,757.50
2023-06-05	3,440	3,550	3,405	3,540	317,000	1,770
2023-06-02	3,315	3,375	3,305	3,370	132,700	1,685
2023-06-01	3,320	3,375	3,285	3,300	184,300	1,650
2023-05-31	3,340	3,375	3,315	3,335	145,400	1,667.50
2023-05-30	3,390	3,400	3,340	3,370	122,900	1,685
2023-05-29	3,405	3,410	3,370	3,390	113,400	1,695
2023-05-26	3,405	3,435	3,355	3,400	162,500	1,700
2023-05-25	3,475	3,520	3,435	3,460	214,900	1,730
2023-05-24	3,435	3,510	3,400	3,450	324,900	1,725
2023-05-23	3,420	3,465	3,355	3,435	297,600	1,717.50
2023-05-22	3,290	3,395	3,260	3,395	253,100	1,697.50
2023-05-19	3,400	3,440	3,315	3,320	199,300	1,660
2023-05-18	3,485	3,520	3,390	3,435	266,000	1,717.50
2023-05-17	3,490	3,540	3,420	3,445	332,300	1,722.50
2023-05-16	3,400	3,440	3,350	3,440	273,000	1,720
2023-05-15	3,330	3,395	3,320	3,360	241,400	1,680
2023-05-12	3,280	3,340	3,235	3,325	234,600	1,662.50
2023-05-11	3,170	3,295	3,170	3,290	266,800	1,645
2023-05-10	3,180	3,205	3,130	3,175	185,000	1,587.50
2023-05-09	3,200	3,260	3,170	3,200	336,100	1,600
2023-05-08	3,055	3,100	3,015	3,075	221,700	1,537.50
2023-05-02	3,110	3,110	3,005	3,055	250,600	1,527.50
2023-05-01	3,115	3,145	3,050	3,095	235,400	1,547.50
2023-04-28	3,215	3,240	3,100	3,115	322,100	1,557.50
2023-04-27	3,245	3,255	3,180	3,185	228,000	1,592.50
2023-04-26	3,300	3,330	3,240	3,250	248,400	1,625
2023-04-25	3,425	3,450	3,340	3,360	195,700	1,680
2023-04-24	3,415	3,440	3,320	3,405	358,800	1,702.50
2023-04-21	3,310	3,465	3,310	3,460	571,500	1,730
2023-04-20	3,230	3,330	3,195	3,300	388,100	1,650
2023-04-19	3,215	3,225	3,130	3,160	301,900	1,580
2023-04-18	3,250	3,250	3,185	3,235	275,000	1,617.50
2023-04-17	3,370	3,435	3,285	3,295	351,200	1,647.50
2023-04-14	3,220	3,375	3,180	3,375	471,200	1,687.50
2023-04-13	3,010	3,245	2,991	3,235	488,700	1,617.50
2023-04-12	3,090	3,180	2,990	3,005	623,100	1,502.50
2023-04-11	3,020	3,050	2,996	3,010	211,300	1,505
2023-04-10	2,965	3,025	2,963	3,000	209,900	1,500
2023-04-07	2,941	2,995	2,926	2,935	163,900	1,467.50
2023-04-06	2,970	3,025	2,923	2,941	207,600	1,470.50
2023-04-05	3,045	3,050	2,974	2,989	182,200	1,494.50
2023-04-04	3,110	3,115	3,050	3,075	157,500	1,537.50
2023-04-03	3,125	3,155	3,080	3,105	229,900	1,552.50
2023-03-31	3,050	3,095	3,030	3,085	194,000	1,542.50
2023-03-30	3,060	3,080	3,020	3,040	167,100	1,520
2023-03-29	3,005	3,050	2,983	3,035	200,200	1,517.50
2023-03-28	3,000	3,035	2,962	2,990	138,500	1,495
2023-03-27	2,967	2,984	2,946	2,983	194,600	1,491.50
2023-03-24	2,893	2,962	2,865	2,956	198,500	1,478
2023-03-23	2,860	2,937	2,833	2,910	199,700	1,455
2023-03-22	2,886	2,889	2,856	2,879	123,500	1,439.50
2023-03-20	2,910	2,910	2,831	2,836	180,500	1,418
2023-03-17	2,897	2,938	2,878	2,919	207,900	1,459.50
2023-03-16	2,811	2,879	2,782	2,868	282,800	1,434
2023-03-15	2,848	2,925	2,848	2,885	291,100	1,442.50
2023-03-14	2,879	2,893	2,791	2,829	297,300	1,414.50
2023-03-13	2,945	2,961	2,870	2,924	215,400	1,462
2023-03-10	2,958	3,005	2,929	2,964	251,400	1,482
2023-03-09	2,908	3,005	2,900	3,005	359,700	1,502.50
2023-03-08	2,865	2,922	2,863	2,889	252,700	1,444.50
2023-03-07	2,856	2,863	2,828	2,863	130,400	1,431.50
2023-03-06	2,873	2,881	2,811	2,856	206,400	1,428
2023-03-03	2,830	2,895	2,830	2,850	265,500	1,425
2023-03-02	2,790	2,840	2,780	2,804	193,300	1,402
2023-03-01	2,774	2,789	2,749	2,778	140,100	1,389
2023-02-28	2,760	2,795	2,666	2,782	367,700	1,391
2023-02-27	2,681	2,754	2,674	2,744	239,000	1,372
2023-02-24	2,711	2,755	2,685	2,750	494,200	1,375
2023-02-22	2,736	2,787	2,735	2,745	248,200	1,372.50
2023-02-21	2,786	2,812	2,743	2,745	170,100	1,372.50
2023-02-20	2,730	2,777	2,714	2,761	205,600	1,380.50
2023-02-17	2,758	2,845	2,755	2,760	274,500	1,380
2023-02-16	2,766	2,786	2,730	2,763	185,800	1,381.50
2023-02-15	2,756	2,771	2,734	2,767	174,600	1,383.50
2023-02-14	2,725	2,782	2,722	2,782	154,900	1,391
2023-02-13	2,726	2,766	2,661	2,725	262,900	1,362.50
2023-02-10	2,768	2,780	2,708	2,724	187,100	1,362
2023-02-09	2,748	2,785	2,744	2,769	171,500	1,384.50
2023-02-08	2,825	2,830	2,750	2,771	331,800	1,385.50
2023-02-07	2,841	2,889	2,833	2,858	259,900	1,429
2023-02-06	2,761	2,809	2,723	2,809	236,300	1,404.50
2023-02-03	2,823	2,865	2,766	2,776	259,700	1,388
2023-02-02	2,812	2,858	2,812	2,817	231,100	1,408.50
2023-02-01	2,800	2,851	2,800	2,812	368,400	1,406
2023-01-31	2,744	2,781	2,733	2,780	196,800	1,390
2023-01-30	2,739	2,778	2,728	2,744	188,900	1,372
2023-01-27	2,718	2,765	2,702	2,740	200,500	1,370
2023-01-26	2,702	2,756	2,691	2,713	178,200	1,356.50
2023-01-25	2,650	2,734	2,630	2,717	345,900	1,358.50
2023-01-24	2,625	2,645	2,592	2,644	258,000	1,322
2023-01-23	2,653	2,700	2,616	2,674	273,600	1,337
2023-01-20	2,687	2,701	2,642	2,648	241,500	1,324
2023-01-19	2,575	2,730	2,575	2,688	586,400	1,344
2023-01-18	2,495	2,575	2,461	2,568	193,000	1,284
2023-01-17	2,498	2,527	2,471	2,517	228,800	1,258.50
2023-01-16	2,600	2,621	2,491	2,506	400,600	1,253
2023-01-13	2,609	2,660	2,513	2,615	617,700	1,307.50
2023-01-12	2,724	2,724	2,536	2,591	1,541,200	1,295.50
2023-01-11	2,535	2,583	2,522	2,524	202,500	1,262
2023-01-10	2,565	2,590	2,517	2,543	315,800	1,271.50
2023-01-06	2,489	2,523	2,469	2,496	254,000	1,248
2023-01-05	2,470	2,488	2,431	2,475	127,100	1,237.50
2023-01-04	2,520	2,528	2,448	2,465	221,800	1,232.50

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05月
日	月	火	水	木	金	土
« 04月30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 [2023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 [2023年度]