6836 ぷらっとホーム(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,660 | 1,707 | 1,630 | 1,685 | 84,200 | 1,685 |
| 2025-04-03 | 1,671 | 1,790 | 1,671 | 1,700 | 140,400 | 1,700 |
| 2025-04-02 | 1,680 | 1,717 | 1,642 | 1,702 | 97,800 | 1,702 |
| 2025-04-01 | 1,703 | 1,744 | 1,671 | 1,711 | 146,300 | 1,711 |
| 2025-03-31 | 1,725 | 1,750 | 1,674 | 1,729 | 63,500 | 1,729 |
| 2025-03-28 | 1,650 | 1,907 | 1,650 | 1,734 | 264,300 | 1,734 |
| 2025-03-27 | 5,050 | 5,170 | 4,565 | 4,950 | 88,200 | 1,650 |
| 2025-03-26 | 4,840 | 5,380 | 4,205 | 5,250 | 164,500 | 1,750 |
| 2025-03-25 | 5,050 | 5,340 | 4,800 | 4,905 | 74,200 | 1,635 |
| 2025-03-24 | 5,140 | 5,240 | 5,030 | 5,050 | 74,600 | 1,683.33 |
| 2025-03-21 | 4,720 | 5,240 | 4,720 | 5,110 | 137,400 | 1,703.33 |
| 2025-03-19 | 4,760 | 4,950 | 4,680 | 4,785 | 146,200 | 1,595 |
| 2025-03-18 | 4,675 | 4,965 | 4,285 | 4,830 | 371,100 | 1,610 |
| 2025-03-17 | 4,535 | 4,535 | 4,535 | 4,535 | 88,000 | 1,511.67 |
| 2025-03-14 | 3,835 | 3,835 | 3,835 | 3,835 | 29,800 | 1,278.33 |
| 2025-03-13 | 3,070 | 3,165 | 3,050 | 3,135 | 45,600 | 1,045 |
| 2025-03-12 | 2,933 | 3,300 | 2,933 | 3,140 | 39,700 | 1,046.67 |
| 2025-03-11 | 2,860 | 2,982 | 2,840 | 2,962 | 55,900 | 987.33 |
| 2025-03-10 | 2,935 | 2,950 | 2,871 | 2,910 | 29,300 | 970 |
| 2025-03-07 | 2,930 | 2,970 | 2,902 | 2,935 | 10,300 | 978.33 |
| 2025-03-06 | 2,935 | 2,991 | 2,917 | 2,980 | 27,600 | 993.33 |
| 2025-03-05 | 2,850 | 2,963 | 2,815 | 2,935 | 25,300 | 978.33 |
| 2025-03-04 | 2,880 | 2,899 | 2,821 | 2,885 | 11,000 | 961.67 |
| 2025-03-03 | 2,861 | 2,914 | 2,821 | 2,913 | 19,200 | 971 |
| 2025-02-28 | 2,821 | 2,844 | 2,750 | 2,793 | 27,500 | 931 |
| 2025-02-27 | 2,860 | 2,860 | 2,821 | 2,843 | 7,200 | 947.67 |
| 2025-02-26 | 2,966 | 2,998 | 2,750 | 2,851 | 25,900 | 950.33 |
| 2025-02-25 | 2,920 | 3,000 | 2,850 | 2,966 | 19,000 | 988.67 |
| 2025-02-21 | 2,941 | 2,957 | 2,881 | 2,945 | 12,400 | 981.67 |
| 2025-02-20 | 2,956 | 3,010 | 2,920 | 2,965 | 10,300 | 988.33 |
| 2025-02-19 | 2,993 | 3,000 | 2,935 | 2,970 | 16,200 | 990 |
| 2025-02-18 | 3,050 | 3,065 | 2,900 | 2,980 | 77,500 | 993.33 |
| 2025-02-17 | 2,971 | 3,070 | 2,869 | 2,998 | 61,200 | 999.33 |
| 2025-02-14 | 2,860 | 2,999 | 2,820 | 2,930 | 52,600 | 976.67 |
| 2025-02-13 | 2,796 | 2,821 | 2,761 | 2,810 | 8,600 | 936.67 |
| 2025-02-12 | 2,817 | 2,817 | 2,755 | 2,790 | 8,900 | 930 |
| 2025-02-10 | 2,713 | 2,849 | 2,630 | 2,823 | 43,400 | 941 |
| 2025-02-07 | 2,801 | 2,801 | 2,706 | 2,736 | 17,500 | 912 |
| 2025-02-06 | 2,820 | 2,829 | 2,770 | 2,815 | 2,900 | 938.33 |
| 2025-02-05 | 2,780 | 2,829 | 2,721 | 2,829 | 14,300 | 943 |
| 2025-02-04 | 2,935 | 2,935 | 2,763 | 2,810 | 50,000 | 936.67 |
| 2025-02-03 | 2,878 | 2,920 | 2,802 | 2,885 | 20,100 | 961.67 |
| 2025-01-31 | 2,765 | 2,978 | 2,765 | 2,928 | 107,100 | 976 |
| 2025-01-30 | 2,750 | 2,823 | 2,708 | 2,815 | 87,000 | 938.33 |
| 2025-01-29 | 2,794 | 2,794 | 2,692 | 2,770 | 15,600 | 923.33 |
| 2025-01-28 | 2,770 | 2,792 | 2,740 | 2,775 | 16,100 | 925 |
| 2025-01-27 | 2,860 | 2,860 | 2,706 | 2,790 | 31,000 | 930 |
| 2025-01-24 | 2,774 | 2,825 | 2,746 | 2,802 | 27,600 | 934 |
| 2025-01-23 | 2,785 | 2,787 | 2,703 | 2,787 | 19,300 | 929 |
| 2025-01-22 | 2,792 | 2,890 | 2,760 | 2,802 | 49,700 | 934 |
| 2025-01-21 | 2,837 | 2,837 | 2,760 | 2,792 | 15,000 | 930.67 |
| 2025-01-20 | 2,851 | 2,851 | 2,716 | 2,819 | 59,200 | 939.67 |
| 2025-01-17 | 2,791 | 2,830 | 2,734 | 2,830 | 26,300 | 943.33 |
| 2025-01-16 | 2,854 | 2,964 | 2,808 | 2,829 | 89,600 | 943 |
| 2025-01-15 | 2,839 | 2,901 | 2,772 | 2,851 | 48,500 | 950.33 |
| 2025-01-14 | 2,880 | 2,914 | 2,803 | 2,889 | 43,900 | 963 |
| 2025-01-10 | 2,720 | 2,914 | 2,692 | 2,830 | 111,400 | 943.33 |
| 2025-01-09 | 2,707 | 2,787 | 2,668 | 2,706 | 54,000 | 902 |
| 2025-01-08 | 2,730 | 2,750 | 2,668 | 2,707 | 23,900 | 902.33 |
| 2025-01-07 | 2,608 | 2,741 | 2,547 | 2,733 | 48,700 | 911 |
| 2025-01-06 | 2,614 | 2,636 | 2,564 | 2,607 | 29,300 | 869 |
分割・併合履歴 ： [2025-03-28]1株→3株 [2013-09-26]1株→100株 [2001-07-05]1株→2株