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
2024-12-0612812812612830,600128
2024-12-0512812912712736,500127
2024-12-0412812912712818,800128
2024-12-0312813012612866,400128
2024-12-0212913012812849,300128
2024-11-2913213312612991,300129
2024-11-2813113313113233,500132
2024-11-27142143132133126,700133
2024-11-26137143136142158,400142
2024-11-2513513813413889,300138
2024-11-22132133131132393,700132
2024-11-2113013213013215,600132
2024-11-2013113113013121,700131
2024-11-1913113213113118,800131
2024-11-1813113113013033,100130
2024-11-1513113213013014,000130
2024-11-1413113113013120,300131
2024-11-1313113113013014,700130
2024-11-1213313313013140,000131
2024-11-111311321311312,600131
2024-11-0813113213113211,500132
2024-11-0713213413113237,500132
2024-11-0613313513113227,600132
2024-11-0513213313013327,300133
2024-11-0113113113013027,900130
2024-10-3113013112813151,800131
2024-10-3012913012913027,400130
2024-10-2912913112913142,600131
2024-10-2812813012713019,800130
2024-10-2512912912712723,600127
2024-10-2413013012812931,500129
2024-10-2312913012912953,500129
2024-10-2212913012712926,600129
2024-10-2113013112913041,200130
2024-10-1812913012913064,800130
2024-10-1712913012913019,000130
2024-10-1612913012912925,900129
2024-10-1513113112913023,400130
2024-10-1113013113013022,300130
2024-10-1013213213113115,900131
2024-10-0913113213013115,500131
2024-10-0813113112913155,900131
2024-10-0713313313013168,000131
2024-10-04129132129132101,500132
2024-10-0313013112913096,300130
2024-10-0213313312913161,400131
2024-10-0113413413013291,400132
2024-09-30132133128133218,900133
2024-09-27133138132133180,600133
2024-09-2613413713113288,500132
2024-09-2513513513213236,200132
2024-09-2413613613413436,800134
2024-09-2013713813613657,000136
2024-09-1913713813613746,100137
2024-09-1813813913413791,200137
2024-09-1714114113713819,900138
2024-09-1313913913813921,300139
2024-09-1213714113714028,800140
2024-09-1113913913513641,800136
2024-09-1014014013714019,600140
2024-09-0913614013514047,100140
2024-09-0614414813913952,000139
2024-09-0514114514014234,600142
2024-09-04145145141141110,800141
2024-09-0314815014714881,200148
2024-09-0215015014715044,400150
2024-08-3014915014715012,600150
2024-08-291481481461466,900146
2024-08-2814415014214953,700149
2024-08-2714314514214526,800145
2024-08-2614314314014319,900143
2024-08-2314214314114244,500142
2024-08-2214214314114239,200142
2024-08-2114214214014230,500142
2024-08-2014214314114222,500142
2024-08-1914014214014270,100142
2024-08-1614014313914254,300142
2024-08-1513513913313766,700137
2024-08-14133136132133109,200133
2024-08-13130136130136168,000136
2024-08-0913013012512758,200127
2024-08-08123129123126109,900126
2024-08-07114127113126274,600126
2024-08-06112122112114633,900114
2024-08-05140140102102416,600102
2024-08-02153157152152300,900152
2024-08-0116216316216312,500163
2024-07-3116216416216353,500163
2024-07-3016416516316329,000163
2024-07-2916516516316558,300165
2024-07-2616316516316538,300165
2024-07-2516416416216448,300164
2024-07-2416516516416578,400165
2024-07-2316516516416413,500164
2024-07-2216516516316530,000165
2024-07-1916516616416679,100166
2024-07-1816516616416531,300165
2024-07-1716516616416561,200165
2024-07-1616316516316542,000165
2024-07-1216516516316379,300163
2024-07-1116416516316381,800163
2024-07-1016316416216459,700164
2024-07-0916416516316366,700163
2024-07-0816216516116571,800165
2024-07-05162163161162164,000162
2024-07-04164164161162297,200162
2024-07-0316516616416497,500164
2024-07-0216716816516672,800166
2024-07-01164168162167259,000167
2024-06-28175175171174139,700174
2024-06-2717417517217464,300174
2024-06-2617217517117530,600175
2024-06-25174176171172177,000172
2024-06-2417217417117496,900174
2024-06-2117117317117329,700173
2024-06-2017117217017224,400172
2024-06-1916817216817242,400172
2024-06-18168170167169203,500169
2024-06-1717017016716946,800169
2024-06-1417117116917023,100170
2024-06-1317017116917013,600170
2024-06-1217117217017022,300170
2024-06-111721731711739,800173
2024-06-1017317317217320,800173
2024-06-0717217317117328,200173
2024-06-06171174171174241,100174
2024-06-0517317317117315,100173
2024-06-0417317417117416,400174
2024-06-0317417417117327,800173
2024-05-3117117317017230,000172
2024-05-3016917016816927,400169
2024-05-2917417417017050,000170
2024-05-2817217317117338,300173
2024-05-2717217217117224,000172
2024-05-2417017316917237,400172
2024-05-2317417417217229,700172
2024-05-2217317317117358,600173
2024-05-2117317317117354,400173
2024-05-2017117317117262,600172
2024-05-1717017116917144,000171
2024-05-16168171167170143,300170
2024-05-1517117116816941,900169
2024-05-1416917016716948,800169
2024-05-1316816916716941,000169
2024-05-1016917016616854,200168
2024-05-0916917016817029,700170
2024-05-0816917116917029,900170
2024-05-07169171168170100,900170
2024-05-0216817016816838,000168
2024-05-0116917116816957,900169
2024-04-3016817016717072,000170
2024-04-2616816816616672,600166
2024-04-2516517116517092,800170
2024-04-24167168166167108,700167
2024-04-23164167164167134,600167
2024-04-2216316516216392,500163
2024-04-19166166162163216,900163
2024-04-1816516816516757,900167
2024-04-1716716716516596,400165
2024-04-16169170165167266,100167
2024-04-15172172170170119,300170
2024-04-12173173171171181,500171
2024-04-11169172169171141,000171
2024-04-10170172169172188,400172
2024-04-09170171169169191,600169
2024-04-08172174170170206,200170
2024-04-05174175170170725,200170
2024-04-0418221517417714,781,000177
2024-04-0316616916516781,700167
2024-04-02169170165167307,100167
2024-04-01174176171172237,200172
2024-03-29171173169169139,400169
2024-03-2817217317017065,400170
2024-03-27171174171172116,200172
2024-03-2617317517117296,700172
2024-03-2517717817417491,200174
2024-03-2217717717517675,000176
2024-03-21174179173179283,000179
2024-03-19171172170171163,100171
2024-03-1816917316917290,700172
2024-03-1516717016716985,200169
2024-03-1416716916716843,900168
2024-03-1316816916616969,000169
2024-03-12165170165168129,100168
2024-03-11171172167167112,000167
2024-03-08170175169171191,200171
2024-03-07172177168169169,600169
2024-03-06167170164170654,800170
2024-03-0516917016816997,200169
2024-03-04171172168168269,000168
2024-03-01173173170170212,600170
2024-02-29172174171173196,700173
2024-02-28180183170173617,700173
2024-02-2718018318018349,200183
2024-02-2617818217818297,900182
2024-02-22179180177178107,700178
2024-02-21181181177178147,500178
2024-02-20181183180180139,200180
2024-02-19177180176180288,900180
2024-02-1617617817417785,400177
2024-02-15178178173177202,800177
2024-02-14180180178179114,400179
2024-02-1318118217918263,500182
2024-02-0918018117918051,100180
2024-02-08183183178180148,600180
2024-02-0718118218018243,500182
2024-02-0617918417818190,600181
2024-02-0518018117818073,000180
2024-02-02174184172181316,000181
2024-02-0117517517217398,600173
2024-01-3117817817517679,400176
2024-01-3017717817717845,400178
2024-01-2917817817617764,900177
2024-01-2617617817517653,600176
2024-01-25176178175177116,300177
2024-01-2417817817617647,200176
2024-01-2317617817617784,000177
2024-01-22174178173175163,000175
2024-01-1917317417217452,400174
2024-01-1817317617217288,400172
2024-01-1717617717317372,900173
2024-01-16174178174174117,700174
2024-01-15174176172174112,100174
2024-01-12176176172172107,200172
2024-01-1117617617417574,800175
2024-01-10175177172173142,400173
2024-01-09173174170174117,200174
2024-01-05173175171171158,600171
2024-01-04175176169171521,100171

分割・併合履歴 : [2004-08-17]1株→1.2株