2778 パレモ・ホールディングス(株) 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	182	190	178	189	477,900	189
2022-12-29	185	194	181	185	722,900	185
2022-12-28	183	190	171	189	1,384,200	189
2022-12-27	179	181	170	173	933,700	173
2022-12-26	188	191	184	189	245,600	189
2022-12-23	184	190	184	190	187,800	190
2022-12-22	183	187	182	183	124,300	183
2022-12-21	177	183	176	181	121,000	181
2022-12-20	188	188	168	178	304,800	178
2022-12-19	183	189	183	188	190,000	188
2022-12-16	177	185	175	185	202,700	185
2022-12-15	172	180	172	178	170,700	178
2022-12-14	175	175	171	173	352,600	173
2022-12-13	173	176	173	176	133,600	176
2022-12-12	177	183	175	175	93,700	175
2022-12-09	171	179	171	176	102,200	176
2022-12-08	174	175	171	172	157,100	172
2022-12-07	177	178	175	175	116,000	175
2022-12-06	176	180	176	178	93,400	178
2022-12-05	181	182	176	176	128,700	176
2022-12-02	177	184	177	180	189,300	180
2022-12-01	185	186	180	181	175,300	181
2022-11-30	185	188	184	184	80,200	184
2022-11-29	190	194	183	185	439,800	185
2022-11-28	198	199	195	195	162,300	195
2022-11-25	200	202	199	199	133,800	199
2022-11-24	202	203	200	200	59,500	200
2022-11-22	203	203	200	202	51,200	202
2022-11-21	201	202	200	202	59,100	202
2022-11-18	201	204	198	202	69,000	202
2022-11-17	200	203	198	200	122,600	200
2022-11-16	193	201	193	198	92,300	198
2022-11-15	190	195	190	193	98,100	193
2022-11-14	192	194	190	190	107,100	190
2022-11-11	195	199	192	195	134,300	195
2022-11-10	196	197	193	194	86,300	194
2022-11-09	199	201	196	196	138,300	196
2022-11-08	200	204	198	199	139,200	199
2022-11-07	197	202	195	200	115,700	200
2022-11-04	202	202	197	199	175,800	199
2022-11-02	204	206	202	205	69,100	205
2022-11-01	203	209	202	206	165,500	206
2022-10-31	208	208	203	204	168,800	204
2022-10-28	205	210	203	207	249,900	207
2022-10-27	216	216	205	207	432,700	207
2022-10-26	222	222	217	219	179,600	219
2022-10-25	220	225	217	223	217,400	223
2022-10-24	216	222	214	220	414,200	220
2022-10-21	212	215	208	215	150,700	215
2022-10-20	217	217	210	211	209,400	211
2022-10-19	219	219	211	218	254,200	218
2022-10-18	222	224	218	221	203,700	221
2022-10-17	220	225	219	221	269,300	221
2022-10-14	220	222	216	220	352,300	220
2022-10-13	220	220	215	217	158,000	217
2022-10-12	217	221	215	221	113,400	221
2022-10-11	219	222	216	220	167,900	220
2022-10-07	217	227	217	225	189,500	225
2022-10-06	216	224	215	219	231,800	219
2022-10-05	227	227	217	217	206,300	217
2022-10-04	221	227	219	223	241,300	223
2022-10-03	218	221	208	218	354,300	218
2022-09-30	220	225	214	216	349,400	216
2022-09-29	227	232	223	224	470,300	224
2022-09-28	243	253	219	223	1,265,700	223
2022-09-27	251	253	232	246	1,003,600	246
2022-09-26	244	255	242	255	697,400	255
2022-09-22	237	252	235	250	1,059,900	250
2022-09-21	240	247	222	244	4,041,400	244
2022-09-20	229	230	220	223	293,400	223
2022-09-16	232	234	225	229	324,100	229
2022-09-15	231	235	229	233	156,400	233
2022-09-14	225	230	225	229	251,800	229
2022-09-13	237	240	231	236	247,200	236
2022-09-12	228	237	226	236	370,700	236
2022-09-09	220	226	217	223	328,500	223
2022-09-08	223	224	214	217	288,800	217
2022-09-07	227	227	212	223	604,100	223
2022-09-06	227	237	227	229	269,300	229
2022-09-05	227	233	223	229	235,000	229
2022-09-02	241	242	227	229	631,700	229
2022-09-01	240	247	236	243	375,300	243
2022-08-31	230	250	229	244	778,800	244
2022-08-30	225	233	221	233	381,700	233
2022-08-29	222	229	214	227	1,466,200	227
2022-08-26	230	241	229	238	236,100	238
2022-08-25	234	236	229	229	253,800	229
2022-08-24	232	242	232	234	330,400	234
2022-08-23	243	243	225	231	648,600	231
2022-08-22	247	253	244	246	276,400	246
2022-08-19	252	254	242	250	653,600	250
2022-08-18	240	259	240	251	1,338,200	251
2022-08-17	238	246	230	241	1,795,000	241
2022-08-16	209	235	209	231	1,953,000	231
2022-08-15	209	212	206	210	235,900	210
2022-08-12	205	212	205	212	243,200	212
2022-08-10	205	207	203	207	187,400	207
2022-08-09	202	208	202	208	190,400	208
2022-08-08	206	208	202	203	285,700	203
2022-08-05	215	215	208	209	254,400	209
2022-08-04	207	215	205	215	530,200	215
2022-08-03	204	207	203	205	371,500	205
2022-08-02	204	207	203	205	262,200	205
2022-08-01	204	209	202	206	403,900	206
2022-07-29	206	208	200	201	478,500	201
2022-07-28	211	211	204	204	441,600	204
2022-07-27	210	213	203	211	602,600	211
2022-07-26	205	210	203	208	566,900	208
2022-07-25	227	232	208	209	1,234,800	209
2022-07-22	217	231	212	228	1,472,400	228
2022-07-21	204	221	203	218	1,065,600	218
2022-07-20	204	211	197	208	860,500	208
2022-07-19	197	203	191	200	417,700	200
2022-07-15	197	200	191	192	414,400	192
2022-07-14	199	208	198	199	430,100	199
2022-07-13	186	208	186	203	811,600	203
2022-07-12	191	193	186	187	360,600	187
2022-07-11	189	196	188	194	514,000	194
2022-07-08	181	190	181	185	709,500	185
2022-07-07	183	184	179	180	486,800	180
2022-07-06	177	188	177	188	465,500	188
2022-07-05	182	188	176	179	944,300	179
2022-07-04	196	200	173	177	1,972,700	177
2022-07-01	214	227	192	200	7,247,600	200
2022-06-30	178	222	177	206	5,043,000	206
2022-06-29	201	207	177	179	3,782,600	179
2022-06-28	167	173	164	173	682,900	173
2022-06-27	172	172	164	166	280,200	166
2022-06-24	167	172	164	171	407,300	171
2022-06-23	156	165	155	165	85,000	165
2022-06-22	167	167	156	156	186,300	156
2022-06-21	161	169	161	165	280,300	165
2022-06-20	155	161	151	161	195,300	161
2022-06-17	149	156	148	153	227,600	153
2022-06-16	162	165	155	155	91,900	155
2022-06-15	165	167	155	157	300,300	157
2022-06-14	160	169	160	168	149,700	168
2022-06-13	159	166	159	162	121,700	162
2022-06-10	166	170	164	164	310,000	164
2022-06-09	169	173	165	170	377,700	170
2022-06-08	163	175	163	170	373,400	170
2022-06-07	164	166	158	163	327,200	163
2022-06-06	157	166	156	165	269,700	165
2022-06-03	158	161	156	157	151,300	157
2022-06-02	152	158	150	157	184,000	157
2022-06-01	154	155	152	152	109,000	152
2022-05-31	152	157	151	156	132,000	156
2022-05-30	154	161	152	156	407,900	156
2022-05-27	153	159	150	152	1,039,000	152
2022-05-26	142	147	142	146	116,800	146
2022-05-25	142	144	140	142	112,500	142
2022-05-24	146	146	141	141	122,100	141
2022-05-23	145	147	143	146	83,500	146
2022-05-20	145	146	142	145	81,600	145
2022-05-19	139	145	139	145	51,900	145
2022-05-18	140	143	139	143	59,700	143
2022-05-17	137	142	137	140	76,300	140
2022-05-16	138	139	136	137	121,100	137
2022-05-13	138	140	137	138	82,900	138
2022-05-12	138	139	133	135	188,900	135
2022-05-11	139	141	138	139	37,200	139
2022-05-10	140	140	136	139	78,000	139
2022-05-09	141	142	138	138	105,000	138
2022-05-06	140	144	140	140	90,000	140
2022-05-02	140	143	139	141	117,400	141
2022-04-28	142	143	139	140	108,300	140
2022-04-27	142	144	139	142	174,200	142
2022-04-26	141	143	141	142	164,500	142
2022-04-25	143	145	141	141	84,400	141
2022-04-22	145	150	143	145	197,100	145
2022-04-21	148	150	145	146	78,100	146
2022-04-20	151	153	147	149	142,000	149
2022-04-19	145	150	145	148	71,700	148
2022-04-18	143	148	142	145	115,000	145
2022-04-15	148	148	143	144	286,400	144
2022-04-14	158	161	148	148	569,900	148
2022-04-13	156	161	153	158	367,200	158
2022-04-12	152	157	149	153	300,400	153
2022-04-11	148	163	146	152	1,068,800	152
2022-04-08	143	153	141	148	596,400	148
2022-04-07	149	155	140	143	972,100	143
2022-04-06	142	148	141	145	313,100	145
2022-04-05	142	151	141	145	492,900	145
2022-04-04	144	150	139	141	794,200	141
2022-04-01	164	170	145	145	2,326,800	145
2022-03-31	172	179	160	168	6,192,200	168
2022-03-30	150	180	149	167	16,176,200	167
2022-03-29	129	131	125	130	187,300	130
2022-03-28	129	130	127	129	43,200	129
2022-03-25	130	131	128	128	55,200	128
2022-03-24	127	131	126	131	44,600	131
2022-03-23	127	132	127	128	150,500	128
2022-03-22	129	129	125	126	80,600	126
2022-03-18	126	132	125	128	150,500	128
2022-03-17	120	129	120	127	386,100	127
2022-03-16	117	121	116	120	92,200	120
2022-03-15	115	119	115	118	59,700	118
2022-03-14	112	116	112	116	65,900	116
2022-03-11	114	114	112	114	43,500	114
2022-03-10	113	114	112	114	94,900	114
2022-03-09	112	112	110	111	133,300	111
2022-03-08	112	114	110	112	101,300	112
2022-03-07	114	115	111	112	185,900	112
2022-03-04	118	119	115	115	87,600	115
2022-03-03	119	120	117	117	80,100	117
2022-03-02	120	121	117	117	136,800	117
2022-03-01	124	125	122	122	114,600	122
2022-02-28	120	124	118	124	179,500	124
2022-02-25	115	120	115	119	161,700	119
2022-02-24	119	120	114	115	313,400	115
2022-02-22	124	124	119	119	271,900	119
2022-02-21	127	130	125	127	106,000	127
2022-02-18	125	129	125	128	129,800	128
2022-02-17	125	128	123	128	419,600	128
2022-02-16	128	129	126	127	681,800	127
2022-02-15	131	132	128	129	251,500	129
2022-02-14	131	132	130	131	158,800	131
2022-02-10	132	134	131	133	146,200	133
2022-02-09	130	133	130	132	101,400	132
2022-02-08	131	133	130	131	102,300	131
2022-02-07	134	134	130	132	125,800	132
2022-02-04	132	135	130	132	116,800	132
2022-02-03	132	133	130	132	82,300	132
2022-02-02	129	135	129	134	201,800	134
2022-02-01	127	131	127	129	99,700	129
2022-01-31	125	130	124	128	123,700	128
2022-01-28	126	127	121	125	176,500	125
2022-01-27	132	132	123	126	363,000	126
2022-01-26	131	133	130	132	102,700	132
2022-01-25	135	135	130	131	105,500	131
2022-01-24	132	135	130	135	72,100	135
2022-01-21	133	133	129	132	241,200	132
2022-01-20	133	136	132	135	141,500	135
2022-01-19	137	137	133	135	181,200	135
2022-01-18	139	139	134	137	148,500	137
2022-01-17	139	140	135	135	188,700	135
2022-01-14	145	145	136	138	238,500	138
2022-01-13	141	142	140	141	73,200	141
2022-01-12	141	144	141	141	150,900	141
2022-01-11	140	141	135	140	336,100	140
2022-01-07	142	144	138	139	282,400	139
2022-01-06	144	145	140	141	238,900	141
2022-01-05	147	147	144	144	228,800	144
2022-01-04	151	151	145	145	199,400	145

分割・併合履歴： [2004-08-17]1株→1.2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