2778 パレモ・ホールディングス(株) 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	172	176	172	175	145,800	175
2023-12-28	174	174	171	173	310,100	173
2023-12-27	178	181	172	174	1,177,500	174
2023-12-26	193	196	189	191	378,400	191
2023-12-25	191	197	190	193	254,100	193
2023-12-22	190	192	190	192	86,600	192
2023-12-21	187	192	186	190	80,400	190
2023-12-20	186	192	186	190	99,200	190
2023-12-19	185	187	183	186	76,200	186
2023-12-18	187	187	180	183	164,200	183
2023-12-15	185	188	184	187	57,500	187
2023-12-14	188	188	185	186	41,800	186
2023-12-13	186	188	184	188	194,800	188
2023-12-12	186	186	184	184	68,700	184
2023-12-11	188	188	184	184	57,400	184
2023-12-08	187	187	185	186	59,300	186
2023-12-07	188	188	185	187	65,900	187
2023-12-06	189	190	185	185	139,800	185
2023-12-05	190	190	186	186	34,500	186
2023-12-04	184	189	184	189	125,500	189
2023-12-01	186	187	184	185	55,000	185
2023-11-30	189	191	188	188	44,400	188
2023-11-29	188	189	186	188	32,900	188
2023-11-28	190	191	186	187	183,300	187
2023-11-27	192	195	190	194	209,800	194
2023-11-24	186	192	186	190	75,600	190
2023-11-22	189	191	188	188	28,400	188
2023-11-21	190	192	187	190	40,900	190
2023-11-20	183	190	183	190	133,300	190
2023-11-17	180	183	179	182	50,900	182
2023-11-16	180	182	178	182	72,000	182
2023-11-15	177	181	177	180	84,800	180
2023-11-14	175	177	173	175	124,500	175
2023-11-13	178	179	176	176	84,800	176
2023-11-10	178	180	177	179	76,000	179
2023-11-09	180	183	178	183	116,800	183
2023-11-08	182	184	177	180	84,700	180
2023-11-07	181	184	179	181	274,000	181
2023-11-06	182	182	177	178	174,500	178
2023-11-02	179	181	177	181	170,700	181
2023-11-01	185	185	179	179	126,100	179
2023-10-31	184	185	180	184	161,600	184
2023-10-30	186	189	184	184	68,700	184
2023-10-27	186	189	185	189	87,800	189
2023-10-26	186	190	186	187	63,100	187
2023-10-25	189	192	189	189	58,900	189
2023-10-24	187	190	182	187	161,700	187
2023-10-23	191	191	186	187	123,100	187
2023-10-20	191	195	191	191	88,400	191
2023-10-19	192	195	192	194	46,800	194
2023-10-18	191	196	190	196	90,300	196
2023-10-17	193	197	190	191	146,500	191
2023-10-16	187	194	187	193	189,400	193
2023-10-13	195	195	188	188	113,600	188
2023-10-12	197	200	196	198	203,400	198
2023-10-11	191	196	190	194	152,700	194
2023-10-10	183	191	183	190	270,500	190
2023-10-06	187	191	186	188	210,500	188
2023-10-05	188	193	187	190	169,900	190
2023-10-04	190	192	184	185	217,400	185
2023-10-03	192	195	189	194	197,400	194
2023-10-02	198	198	192	194	291,600	194
2023-09-29	206	210	201	201	274,500	201
2023-09-28	208	211	205	209	127,100	209
2023-09-27	204	210	203	210	166,400	210
2023-09-26	207	209	206	207	88,100	207
2023-09-25	204	210	202	210	300,700	210
2023-09-22	198	206	197	203	219,000	203
2023-09-21	204	205	198	199	215,900	199
2023-09-20	218	221	203	205	844,400	205
2023-09-19	217	218	214	217	103,600	217
2023-09-15	218	218	213	215	160,200	215
2023-09-14	217	220	216	219	119,000	219
2023-09-13	217	219	216	216	149,200	216
2023-09-12	216	219	216	218	94,200	218
2023-09-11	220	220	216	216	116,100	216
2023-09-08	214	220	214	220	96,400	220
2023-09-07	217	220	214	214	152,700	214
2023-09-06	215	217	214	217	112,000	217
2023-09-05	208	219	208	216	360,600	216
2023-09-04	209	209	207	208	45,300	208
2023-09-01	209	209	208	208	65,200	208
2023-08-31	207	209	206	209	133,400	209
2023-08-30	205	209	204	207	131,100	207
2023-08-29	211	212	202	204	456,700	204
2023-08-28	204	207	202	207	130,500	207
2023-08-25	203	205	202	203	55,000	203
2023-08-24	203	205	202	202	78,400	202
2023-08-23	200	203	199	201	43,400	201
2023-08-22	201	202	199	200	37,700	200
2023-08-21	198	201	198	201	60,400	201
2023-08-18	201	203	199	200	100,500	200
2023-08-17	204	204	199	201	155,500	201
2023-08-16	200	207	200	203	367,500	203
2023-08-15	199	201	198	201	163,800	201
2023-08-14	200	201	195	201	100,200	201
2023-08-10	196	200	196	200	58,400	200
2023-08-09	197	200	196	196	52,600	196
2023-08-08	199	200	197	197	70,900	197
2023-08-07	193	199	193	197	95,200	197
2023-08-04	192	195	190	195	60,000	195
2023-08-03	193	194	191	193	64,700	193
2023-08-02	194	196	192	194	84,000	194
2023-08-01	194	195	193	195	89,800	195
2023-07-31	191	194	191	194	36,900	194
2023-07-28	190	192	189	190	92,000	190
2023-07-27	192	193	190	191	89,400	191
2023-07-26	188	191	188	191	73,500	191
2023-07-25	188	190	188	189	41,300	189
2023-07-24	188	190	188	188	30,700	188
2023-07-21	189	190	187	189	56,900	189
2023-07-20	189	191	186	190	102,800	190
2023-07-19	186	190	184	190	172,100	190
2023-07-18	181	184	181	184	61,000	184
2023-07-14	181	183	180	181	131,000	181
2023-07-13	181	182	179	182	110,000	182
2023-07-12	184	184	179	181	149,700	181
2023-07-11	183	185	182	183	110,200	183
2023-07-10	182	184	181	182	154,700	182
2023-07-07	179	184	178	184	153,800	184
2023-07-06	185	185	180	181	239,300	181
2023-07-05	187	188	185	185	179,400	185
2023-07-04	189	190	187	187	176,800	187
2023-07-03	194	194	189	191	159,000	191
2023-06-30	188	192	186	190	233,000	190
2023-06-29	191	194	188	189	297,400	189
2023-06-28	194	202	191	192	901,100	192
2023-06-27	190	190	181	184	662,400	184
2023-06-26	192	193	188	192	294,700	192
2023-06-23	195	197	191	192	221,900	192
2023-06-22	200	200	194	194	288,100	194
2023-06-21	199	200	197	198	160,200	198
2023-06-20	199	200	197	199	148,600	199
2023-06-19	197	202	197	200	141,700	200
2023-06-16	197	198	196	197	162,200	197
2023-06-15	199	202	196	198	197,100	198
2023-06-14	200	202	199	199	183,300	199
2023-06-13	198	200	197	198	106,100	198
2023-06-12	195	198	194	198	58,300	198
2023-06-09	194	194	191	193	110,600	193
2023-06-08	197	197	192	193	292,400	193
2023-06-07	199	201	197	198	123,100	198
2023-06-06	197	200	195	199	134,600	199
2023-06-05	200	200	197	198	158,000	198
2023-06-02	198	200	197	199	85,900	199
2023-06-01	203	203	197	197	294,100	197
2023-05-31	204	205	201	203	90,700	203
2023-05-30	205	206	202	206	68,900	206
2023-05-29	205	207	202	204	186,400	204
2023-05-26	209	209	203	203	251,400	203
2023-05-25	209	212	208	209	119,500	209
2023-05-24	209	212	207	210	229,900	210
2023-05-23	212	215	206	207	634,400	207
2023-05-22	217	219	211	212	918,700	212
2023-05-19	228	238	209	211	4,628,000	211
2023-05-18	196	198	195	196	93,900	196
2023-05-17	196	198	196	197	75,900	197
2023-05-16	194	197	194	196	107,500	196
2023-05-15	196	196	193	194	144,500	194
2023-05-12	198	199	195	196	161,100	196
2023-05-11	202	202	198	198	116,200	198
2023-05-10	202	202	199	200	200,600	200
2023-05-09	201	205	200	200	80,600	200
2023-05-08	198	203	198	200	158,000	200
2023-05-02	200	200	196	197	140,100	197
2023-05-01	203	203	199	200	180,300	200
2023-04-28	207	207	200	201	162,400	201
2023-04-27	203	208	203	205	113,400	205
2023-04-26	205	216	205	209	190,500	209
2023-04-25	205	214	201	208	331,600	208
2023-04-24	204	208	203	203	147,400	203
2023-04-21	205	205	199	205	239,200	205
2023-04-20	207	208	203	203	340,300	203
2023-04-19	211	211	205	206	228,500	206
2023-04-18	212	213	210	210	123,100	210
2023-04-17	213	213	210	210	110,300	210
2023-04-14	216	218	212	212	146,800	212
2023-04-13	215	217	213	215	66,400	215
2023-04-12	216	216	212	215	83,000	215
2023-04-11	218	218	212	214	153,800	214
2023-04-10	212	218	212	218	161,700	218
2023-04-07	210	214	210	211	133,100	211
2023-04-06	209	214	209	212	241,600	212
2023-04-05	213	216	208	212	359,700	212
2023-04-04	214	218	209	218	363,300	218
2023-04-03	212	219	208	211	930,800	211
2023-03-31	241	242	231	235	615,800	235
2023-03-30	230	243	230	242	330,700	242
2023-03-29	228	235	227	233	204,600	233
2023-03-28	229	235	225	231	302,800	231
2023-03-27	234	237	230	231	231,800	231
2023-03-24	231	236	226	236	371,500	236
2023-03-23	221	234	217	234	434,100	234
2023-03-22	216	226	216	222	557,900	222
2023-03-20	215	218	209	210	277,000	210
2023-03-17	213	219	211	219	200,700	219
2023-03-16	207	210	205	210	175,400	210
2023-03-15	212	215	210	212	134,700	212
2023-03-14	210	211	205	207	316,200	207
2023-03-13	210	216	209	215	286,200	215
2023-03-10	220	221	213	214	443,500	214
2023-03-09	223	229	220	223	195,700	223
2023-03-08	229	232	220	226	345,400	226
2023-03-07	227	232	222	230	276,500	230
2023-03-06	222	231	219	231	399,700	231
2023-03-03	221	228	217	219	350,800	219
2023-03-02	213	228	212	223	713,700	223
2023-03-01	200	217	199	213	799,600	213
2023-02-28	197	204	196	201	884,100	201
2023-02-27	192	192	190	190	145,100	190
2023-02-24	189	193	188	193	144,700	193
2023-02-22	190	192	189	190	81,600	190
2023-02-21	190	195	189	191	84,100	191
2023-02-20	189	194	187	190	195,600	190
2023-02-17	190	192	187	188	131,700	188
2023-02-16	189	192	188	190	266,600	190
2023-02-15	186	190	184	187	145,200	187
2023-02-14	189	190	186	186	119,100	186
2023-02-13	191	191	187	189	199,100	189
2023-02-10	197	197	190	191	392,900	191
2023-02-09	197	199	196	199	187,400	199
2023-02-08	197	199	197	197	143,700	197
2023-02-07	198	201	196	200	115,800	200
2023-02-06	200	203	196	198	278,900	198
2023-02-03	198	201	198	198	112,000	198
2023-02-02	200	200	197	197	92,100	197
2023-02-01	197	201	197	200	130,000	200
2023-01-31	198	198	195	198	164,500	198
2023-01-30	198	202	196	197	358,500	197
2023-01-27	204	207	200	201	304,400	201
2023-01-26	207	208	200	203	310,100	203
2023-01-25	203	212	203	209	306,300	209
2023-01-24	201	210	199	203	544,900	203
2023-01-23	205	207	199	199	321,200	199
2023-01-20	200	205	199	204	271,300	204
2023-01-19	191	202	191	200	374,300	200
2023-01-18	190	196	189	194	315,800	194
2023-01-17	191	198	190	192	322,400	192
2023-01-16	198	201	189	190	809,300	190
2023-01-13	190	207	187	204	1,049,600	204
2023-01-12	200	206	187	192	2,277,700	192
2023-01-11	180	185	179	185	138,700	185
2023-01-10	178	181	175	178	128,000	178
2023-01-06	179	179	175	177	173,700	177
2023-01-05	182	182	174	176	237,000	176
2023-01-04	185	185	179	179	222,900	179

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