2778 パレモ・ホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 130 | 132 | 130 | 132 | 15,600 | 132 |
| 2024-11-20 | 131 | 131 | 130 | 131 | 21,700 | 131 |
| 2024-11-19 | 131 | 132 | 131 | 131 | 18,800 | 131 |
| 2024-11-18 | 131 | 131 | 130 | 130 | 33,100 | 130 |
| 2024-11-15 | 131 | 132 | 130 | 130 | 14,000 | 130 |
| 2024-11-14 | 131 | 131 | 130 | 131 | 20,300 | 131 |
| 2024-11-13 | 131 | 131 | 130 | 130 | 14,700 | 130 |
| 2024-11-12 | 133 | 133 | 130 | 131 | 40,000 | 131 |
| 2024-11-11 | 131 | 132 | 131 | 131 | 2,600 | 131 |
| 2024-11-08 | 131 | 132 | 131 | 132 | 11,500 | 132 |
| 2024-11-07 | 132 | 134 | 131 | 132 | 37,500 | 132 |
| 2024-11-06 | 133 | 135 | 131 | 132 | 27,600 | 132 |
| 2024-11-05 | 132 | 133 | 130 | 133 | 27,300 | 133 |
| 2024-11-01 | 131 | 131 | 130 | 130 | 27,900 | 130 |
| 2024-10-31 | 130 | 131 | 128 | 131 | 51,800 | 131 |
| 2024-10-30 | 129 | 130 | 129 | 130 | 27,400 | 130 |
| 2024-10-29 | 129 | 131 | 129 | 131 | 42,600 | 131 |
| 2024-10-28 | 128 | 130 | 127 | 130 | 19,800 | 130 |
| 2024-10-25 | 129 | 129 | 127 | 127 | 23,600 | 127 |
| 2024-10-24 | 130 | 130 | 128 | 129 | 31,500 | 129 |
| 2024-10-23 | 129 | 130 | 129 | 129 | 53,500 | 129 |
| 2024-10-22 | 129 | 130 | 127 | 129 | 26,600 | 129 |
| 2024-10-21 | 130 | 131 | 129 | 130 | 41,200 | 130 |
| 2024-10-18 | 129 | 130 | 129 | 130 | 64,800 | 130 |
| 2024-10-17 | 129 | 130 | 129 | 130 | 19,000 | 130 |
| 2024-10-16 | 129 | 130 | 129 | 129 | 25,900 | 129 |
| 2024-10-15 | 131 | 131 | 129 | 130 | 23,400 | 130 |
| 2024-10-11 | 130 | 131 | 130 | 130 | 22,300 | 130 |
| 2024-10-10 | 132 | 132 | 131 | 131 | 15,900 | 131 |
| 2024-10-09 | 131 | 132 | 130 | 131 | 15,500 | 131 |
| 2024-10-08 | 131 | 131 | 129 | 131 | 55,900 | 131 |
| 2024-10-07 | 133 | 133 | 130 | 131 | 68,000 | 131 |
| 2024-10-04 | 129 | 132 | 129 | 132 | 101,500 | 132 |
| 2024-10-03 | 130 | 131 | 129 | 130 | 96,300 | 130 |
| 2024-10-02 | 133 | 133 | 129 | 131 | 61,400 | 131 |
| 2024-10-01 | 134 | 134 | 130 | 132 | 91,400 | 132 |
| 2024-09-30 | 132 | 133 | 128 | 133 | 218,900 | 133 |
| 2024-09-27 | 133 | 138 | 132 | 133 | 180,600 | 133 |
| 2024-09-26 | 134 | 137 | 131 | 132 | 88,500 | 132 |
| 2024-09-25 | 135 | 135 | 132 | 132 | 36,200 | 132 |
| 2024-09-24 | 136 | 136 | 134 | 134 | 36,800 | 134 |
| 2024-09-20 | 137 | 138 | 136 | 136 | 57,000 | 136 |
| 2024-09-19 | 137 | 138 | 136 | 137 | 46,100 | 137 |
| 2024-09-18 | 138 | 139 | 134 | 137 | 91,200 | 137 |
| 2024-09-17 | 141 | 141 | 137 | 138 | 19,900 | 138 |
| 2024-09-13 | 139 | 139 | 138 | 139 | 21,300 | 139 |
| 2024-09-12 | 137 | 141 | 137 | 140 | 28,800 | 140 |
| 2024-09-11 | 139 | 139 | 135 | 136 | 41,800 | 136 |
| 2024-09-10 | 140 | 140 | 137 | 140 | 19,600 | 140 |
| 2024-09-09 | 136 | 140 | 135 | 140 | 47,100 | 140 |
| 2024-09-06 | 144 | 148 | 139 | 139 | 52,000 | 139 |
| 2024-09-05 | 141 | 145 | 140 | 142 | 34,600 | 142 |
| 2024-09-04 | 145 | 145 | 141 | 141 | 110,800 | 141 |
| 2024-09-03 | 148 | 150 | 147 | 148 | 81,200 | 148 |
| 2024-09-02 | 150 | 150 | 147 | 150 | 44,400 | 150 |
| 2024-08-30 | 149 | 150 | 147 | 150 | 12,600 | 150 |
| 2024-08-29 | 148 | 148 | 146 | 146 | 6,900 | 146 |
| 2024-08-28 | 144 | 150 | 142 | 149 | 53,700 | 149 |
| 2024-08-27 | 143 | 145 | 142 | 145 | 26,800 | 145 |
| 2024-08-26 | 143 | 143 | 140 | 143 | 19,900 | 143 |
| 2024-08-23 | 142 | 143 | 141 | 142 | 44,500 | 142 |
| 2024-08-22 | 142 | 143 | 141 | 142 | 39,200 | 142 |
| 2024-08-21 | 142 | 142 | 140 | 142 | 30,500 | 142 |
| 2024-08-20 | 142 | 143 | 141 | 142 | 22,500 | 142 |
| 2024-08-19 | 140 | 142 | 140 | 142 | 70,100 | 142 |
| 2024-08-16 | 140 | 143 | 139 | 142 | 54,300 | 142 |
| 2024-08-15 | 135 | 139 | 133 | 137 | 66,700 | 137 |
| 2024-08-14 | 133 | 136 | 132 | 133 | 109,200 | 133 |
| 2024-08-13 | 130 | 136 | 130 | 136 | 168,000 | 136 |
| 2024-08-09 | 130 | 130 | 125 | 127 | 58,200 | 127 |
| 2024-08-08 | 123 | 129 | 123 | 126 | 109,900 | 126 |
| 2024-08-07 | 114 | 127 | 113 | 126 | 274,600 | 126 |
| 2024-08-06 | 112 | 122 | 112 | 114 | 633,900 | 114 |
| 2024-08-05 | 140 | 140 | 102 | 102 | 416,600 | 102 |
| 2024-08-02 | 153 | 157 | 152 | 152 | 300,900 | 152 |
| 2024-08-01 | 162 | 163 | 162 | 163 | 12,500 | 163 |
| 2024-07-31 | 162 | 164 | 162 | 163 | 53,500 | 163 |
| 2024-07-30 | 164 | 165 | 163 | 163 | 29,000 | 163 |
| 2024-07-29 | 165 | 165 | 163 | 165 | 58,300 | 165 |
| 2024-07-26 | 163 | 165 | 163 | 165 | 38,300 | 165 |
| 2024-07-25 | 164 | 164 | 162 | 164 | 48,300 | 164 |
| 2024-07-24 | 165 | 165 | 164 | 165 | 78,400 | 165 |
| 2024-07-23 | 165 | 165 | 164 | 164 | 13,500 | 164 |
| 2024-07-22 | 165 | 165 | 163 | 165 | 30,000 | 165 |
| 2024-07-19 | 165 | 166 | 164 | 166 | 79,100 | 166 |
| 2024-07-18 | 165 | 166 | 164 | 165 | 31,300 | 165 |
| 2024-07-17 | 165 | 166 | 164 | 165 | 61,200 | 165 |
| 2024-07-16 | 163 | 165 | 163 | 165 | 42,000 | 165 |
| 2024-07-12 | 165 | 165 | 163 | 163 | 79,300 | 163 |
| 2024-07-11 | 164 | 165 | 163 | 163 | 81,800 | 163 |
| 2024-07-10 | 163 | 164 | 162 | 164 | 59,700 | 164 |
| 2024-07-09 | 164 | 165 | 163 | 163 | 66,700 | 163 |
| 2024-07-08 | 162 | 165 | 161 | 165 | 71,800 | 165 |
| 2024-07-05 | 162 | 163 | 161 | 162 | 164,000 | 162 |
| 2024-07-04 | 164 | 164 | 161 | 162 | 297,200 | 162 |
| 2024-07-03 | 165 | 166 | 164 | 164 | 97,500 | 164 |
| 2024-07-02 | 167 | 168 | 165 | 166 | 72,800 | 166 |
| 2024-07-01 | 164 | 168 | 162 | 167 | 259,000 | 167 |
| 2024-06-28 | 175 | 175 | 171 | 174 | 139,700 | 174 |
| 2024-06-27 | 174 | 175 | 172 | 174 | 64,300 | 174 |
| 2024-06-26 | 172 | 175 | 171 | 175 | 30,600 | 175 |
| 2024-06-25 | 174 | 176 | 171 | 172 | 177,000 | 172 |
| 2024-06-24 | 172 | 174 | 171 | 174 | 96,900 | 174 |
| 2024-06-21 | 171 | 173 | 171 | 173 | 29,700 | 173 |
| 2024-06-20 | 171 | 172 | 170 | 172 | 24,400 | 172 |
| 2024-06-19 | 168 | 172 | 168 | 172 | 42,400 | 172 |
| 2024-06-18 | 168 | 170 | 167 | 169 | 203,500 | 169 |
| 2024-06-17 | 170 | 170 | 167 | 169 | 46,800 | 169 |
| 2024-06-14 | 171 | 171 | 169 | 170 | 23,100 | 170 |
| 2024-06-13 | 170 | 171 | 169 | 170 | 13,600 | 170 |
| 2024-06-12 | 171 | 172 | 170 | 170 | 22,300 | 170 |
| 2024-06-11 | 172 | 173 | 171 | 173 | 9,800 | 173 |
| 2024-06-10 | 173 | 173 | 172 | 173 | 20,800 | 173 |
| 2024-06-07 | 172 | 173 | 171 | 173 | 28,200 | 173 |
| 2024-06-06 | 171 | 174 | 171 | 174 | 241,100 | 174 |
| 2024-06-05 | 173 | 173 | 171 | 173 | 15,100 | 173 |
| 2024-06-04 | 173 | 174 | 171 | 174 | 16,400 | 174 |
| 2024-06-03 | 174 | 174 | 171 | 173 | 27,800 | 173 |
| 2024-05-31 | 171 | 173 | 170 | 172 | 30,000 | 172 |
| 2024-05-30 | 169 | 170 | 168 | 169 | 27,400 | 169 |
| 2024-05-29 | 174 | 174 | 170 | 170 | 50,000 | 170 |
| 2024-05-28 | 172 | 173 | 171 | 173 | 38,300 | 173 |
| 2024-05-27 | 172 | 172 | 171 | 172 | 24,000 | 172 |
| 2024-05-24 | 170 | 173 | 169 | 172 | 37,400 | 172 |
| 2024-05-23 | 174 | 174 | 172 | 172 | 29,700 | 172 |
| 2024-05-22 | 173 | 173 | 171 | 173 | 58,600 | 173 |
| 2024-05-21 | 173 | 173 | 171 | 173 | 54,400 | 173 |
| 2024-05-20 | 171 | 173 | 171 | 172 | 62,600 | 172 |
| 2024-05-17 | 170 | 171 | 169 | 171 | 44,000 | 171 |
| 2024-05-16 | 168 | 171 | 167 | 170 | 143,300 | 170 |
| 2024-05-15 | 171 | 171 | 168 | 169 | 41,900 | 169 |
| 2024-05-14 | 169 | 170 | 167 | 169 | 48,800 | 169 |
| 2024-05-13 | 168 | 169 | 167 | 169 | 41,000 | 169 |
| 2024-05-10 | 169 | 170 | 166 | 168 | 54,200 | 168 |
| 2024-05-09 | 169 | 170 | 168 | 170 | 29,700 | 170 |
| 2024-05-08 | 169 | 171 | 169 | 170 | 29,900 | 170 |
| 2024-05-07 | 169 | 171 | 168 | 170 | 100,900 | 170 |
| 2024-05-02 | 168 | 170 | 168 | 168 | 38,000 | 168 |
| 2024-05-01 | 169 | 171 | 168 | 169 | 57,900 | 169 |
| 2024-04-30 | 168 | 170 | 167 | 170 | 72,000 | 170 |
| 2024-04-26 | 168 | 168 | 166 | 166 | 72,600 | 166 |
| 2024-04-25 | 165 | 171 | 165 | 170 | 92,800 | 170 |
| 2024-04-24 | 167 | 168 | 166 | 167 | 108,700 | 167 |
| 2024-04-23 | 164 | 167 | 164 | 167 | 134,600 | 167 |
| 2024-04-22 | 163 | 165 | 162 | 163 | 92,500 | 163 |
| 2024-04-19 | 166 | 166 | 162 | 163 | 216,900 | 163 |
| 2024-04-18 | 165 | 168 | 165 | 167 | 57,900 | 167 |
| 2024-04-17 | 167 | 167 | 165 | 165 | 96,400 | 165 |
| 2024-04-16 | 169 | 170 | 165 | 167 | 266,100 | 167 |
| 2024-04-15 | 172 | 172 | 170 | 170 | 119,300 | 170 |
| 2024-04-12 | 173 | 173 | 171 | 171 | 181,500 | 171 |
| 2024-04-11 | 169 | 172 | 169 | 171 | 141,000 | 171 |
| 2024-04-10 | 170 | 172 | 169 | 172 | 188,400 | 172 |
| 2024-04-09 | 170 | 171 | 169 | 169 | 191,600 | 169 |
| 2024-04-08 | 172 | 174 | 170 | 170 | 206,200 | 170 |
| 2024-04-05 | 174 | 175 | 170 | 170 | 725,200 | 170 |
| 2024-04-04 | 182 | 215 | 174 | 177 | 14,781,000 | 177 |
| 2024-04-03 | 166 | 169 | 165 | 167 | 81,700 | 167 |
| 2024-04-02 | 169 | 170 | 165 | 167 | 307,100 | 167 |
| 2024-04-01 | 174 | 176 | 171 | 172 | 237,200 | 172 |
| 2024-03-29 | 171 | 173 | 169 | 169 | 139,400 | 169 |
| 2024-03-28 | 172 | 173 | 170 | 170 | 65,400 | 170 |
| 2024-03-27 | 171 | 174 | 171 | 172 | 116,200 | 172 |
| 2024-03-26 | 173 | 175 | 171 | 172 | 96,700 | 172 |
| 2024-03-25 | 177 | 178 | 174 | 174 | 91,200 | 174 |
| 2024-03-22 | 177 | 177 | 175 | 176 | 75,000 | 176 |
| 2024-03-21 | 174 | 179 | 173 | 179 | 283,000 | 179 |
| 2024-03-19 | 171 | 172 | 170 | 171 | 163,100 | 171 |
| 2024-03-18 | 169 | 173 | 169 | 172 | 90,700 | 172 |
| 2024-03-15 | 167 | 170 | 167 | 169 | 85,200 | 169 |
| 2024-03-14 | 167 | 169 | 167 | 168 | 43,900 | 168 |
| 2024-03-13 | 168 | 169 | 166 | 169 | 69,000 | 169 |
| 2024-03-12 | 165 | 170 | 165 | 168 | 129,100 | 168 |
| 2024-03-11 | 171 | 172 | 167 | 167 | 112,000 | 167 |
| 2024-03-08 | 170 | 175 | 169 | 171 | 191,200 | 171 |
| 2024-03-07 | 172 | 177 | 168 | 169 | 169,600 | 169 |
| 2024-03-06 | 167 | 170 | 164 | 170 | 654,800 | 170 |
| 2024-03-05 | 169 | 170 | 168 | 169 | 97,200 | 169 |
| 2024-03-04 | 171 | 172 | 168 | 168 | 269,000 | 168 |
| 2024-03-01 | 173 | 173 | 170 | 170 | 212,600 | 170 |
| 2024-02-29 | 172 | 174 | 171 | 173 | 196,700 | 173 |
| 2024-02-28 | 180 | 183 | 170 | 173 | 617,700 | 173 |
| 2024-02-27 | 180 | 183 | 180 | 183 | 49,200 | 183 |
| 2024-02-26 | 178 | 182 | 178 | 182 | 97,900 | 182 |
| 2024-02-22 | 179 | 180 | 177 | 178 | 107,700 | 178 |
| 2024-02-21 | 181 | 181 | 177 | 178 | 147,500 | 178 |
| 2024-02-20 | 181 | 183 | 180 | 180 | 139,200 | 180 |
| 2024-02-19 | 177 | 180 | 176 | 180 | 288,900 | 180 |
| 2024-02-16 | 176 | 178 | 174 | 177 | 85,400 | 177 |
| 2024-02-15 | 178 | 178 | 173 | 177 | 202,800 | 177 |
| 2024-02-14 | 180 | 180 | 178 | 179 | 114,400 | 179 |
| 2024-02-13 | 181 | 182 | 179 | 182 | 63,500 | 182 |
| 2024-02-09 | 180 | 181 | 179 | 180 | 51,100 | 180 |
| 2024-02-08 | 183 | 183 | 178 | 180 | 148,600 | 180 |
| 2024-02-07 | 181 | 182 | 180 | 182 | 43,500 | 182 |
| 2024-02-06 | 179 | 184 | 178 | 181 | 90,600 | 181 |
| 2024-02-05 | 180 | 181 | 178 | 180 | 73,000 | 180 |
| 2024-02-02 | 174 | 184 | 172 | 181 | 316,000 | 181 |
| 2024-02-01 | 175 | 175 | 172 | 173 | 98,600 | 173 |
| 2024-01-31 | 178 | 178 | 175 | 176 | 79,400 | 176 |
| 2024-01-30 | 177 | 178 | 177 | 178 | 45,400 | 178 |
| 2024-01-29 | 178 | 178 | 176 | 177 | 64,900 | 177 |
| 2024-01-26 | 176 | 178 | 175 | 176 | 53,600 | 176 |
| 2024-01-25 | 176 | 178 | 175 | 177 | 116,300 | 177 |
| 2024-01-24 | 178 | 178 | 176 | 176 | 47,200 | 176 |
| 2024-01-23 | 176 | 178 | 176 | 177 | 84,000 | 177 |
| 2024-01-22 | 174 | 178 | 173 | 175 | 163,000 | 175 |
| 2024-01-19 | 173 | 174 | 172 | 174 | 52,400 | 174 |
| 2024-01-18 | 173 | 176 | 172 | 172 | 88,400 | 172 |
| 2024-01-17 | 176 | 177 | 173 | 173 | 72,900 | 173 |
| 2024-01-16 | 174 | 178 | 174 | 174 | 117,700 | 174 |
| 2024-01-15 | 174 | 176 | 172 | 174 | 112,100 | 174 |
| 2024-01-12 | 176 | 176 | 172 | 172 | 107,200 | 172 |
| 2024-01-11 | 176 | 176 | 174 | 175 | 74,800 | 175 |
| 2024-01-10 | 175 | 177 | 172 | 173 | 142,400 | 173 |
| 2024-01-09 | 173 | 174 | 170 | 174 | 117,200 | 174 |
| 2024-01-05 | 173 | 175 | 171 | 171 | 158,600 | 171 |
| 2024-01-04 | 175 | 176 | 169 | 171 | 521,100 | 171 |
分割・併合履歴 ： [2004-08-17]1株→1.2株
