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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
