6836 ぷらっとホーム(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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 2,665 | 2,715 | 2,660 | 2,678 | 29,000 | 2,678 |
| 2024-12-02 | 2,739 | 2,739 | 2,608 | 2,715 | 45,000 | 2,715 |
| 2024-11-29 | 2,750 | 2,790 | 2,681 | 2,743 | 45,800 | 2,743 |
| 2024-11-28 | 2,702 | 2,816 | 2,702 | 2,735 | 58,300 | 2,735 |
| 2024-11-27 | 2,899 | 2,935 | 2,700 | 2,701 | 160,700 | 2,701 |
| 2024-11-26 | 2,673 | 3,090 | 2,597 | 3,010 | 537,400 | 3,010 |
| 2024-11-25 | 2,672 | 2,892 | 2,637 | 2,723 | 173,900 | 2,723 |
| 2024-11-22 | 2,785 | 2,795 | 2,601 | 2,699 | 67,300 | 2,699 |
| 2024-11-21 | 3,060 | 3,060 | 2,722 | 2,785 | 117,800 | 2,785 |
| 2024-11-20 | 2,882 | 3,120 | 2,871 | 3,075 | 61,400 | 3,075 |
| 2024-11-19 | 2,952 | 2,979 | 2,858 | 2,914 | 51,200 | 2,914 |
| 2024-11-18 | 3,235 | 3,305 | 2,901 | 2,987 | 96,700 | 2,987 |
| 2024-11-15 | 3,325 | 3,445 | 3,180 | 3,275 | 86,500 | 3,275 |
| 2024-11-14 | 3,430 | 3,585 | 3,295 | 3,375 | 64,100 | 3,375 |
| 2024-11-13 | 3,410 | 3,550 | 3,200 | 3,460 | 102,600 | 3,460 |
| 2024-11-12 | 3,290 | 3,740 | 3,150 | 3,390 | 389,400 | 3,390 |
| 2024-11-11 | 2,732 | 3,220 | 2,707 | 3,220 | 327,700 | 3,220 |
| 2024-11-08 | 2,736 | 2,768 | 2,680 | 2,719 | 42,700 | 2,719 |
| 2024-11-07 | 2,758 | 2,791 | 2,685 | 2,740 | 65,800 | 2,740 |
| 2024-11-06 | 2,895 | 2,950 | 2,810 | 2,861 | 62,700 | 2,861 |
| 2024-11-05 | 2,799 | 2,960 | 2,721 | 2,946 | 56,000 | 2,946 |
| 2024-11-01 | 2,764 | 2,925 | 2,761 | 2,825 | 25,400 | 2,825 |
| 2024-10-31 | 2,777 | 2,869 | 2,676 | 2,848 | 83,400 | 2,848 |
| 2024-10-30 | 2,772 | 2,924 | 2,755 | 2,827 | 81,300 | 2,827 |
| 2024-10-29 | 3,100 | 3,180 | 2,780 | 2,822 | 189,000 | 2,822 |
| 2024-10-28 | 3,255 | 3,525 | 2,952 | 3,135 | 356,200 | 3,135 |
| 2024-10-25 | 2,681 | 3,195 | 2,650 | 3,195 | 469,100 | 3,195 |
| 2024-10-24 | 2,415 | 2,822 | 2,320 | 2,693 | 282,500 | 2,693 |
| 2024-10-23 | 2,400 | 2,611 | 2,289 | 2,365 | 105,400 | 2,365 |
| 2024-10-22 | 2,470 | 2,487 | 2,414 | 2,421 | 16,400 | 2,421 |
| 2024-10-21 | 2,480 | 2,500 | 2,422 | 2,500 | 28,200 | 2,500 |
| 2024-10-18 | 2,515 | 2,585 | 2,515 | 2,530 | 36,100 | 2,530 |
| 2024-10-17 | 2,475 | 2,551 | 2,461 | 2,530 | 32,800 | 2,530 |
| 2024-10-16 | 2,453 | 2,547 | 2,436 | 2,525 | 60,700 | 2,525 |
| 2024-10-15 | 2,581 | 2,596 | 2,405 | 2,503 | 83,300 | 2,503 |
| 2024-10-11 | 2,645 | 2,689 | 2,500 | 2,610 | 66,700 | 2,610 |
| 2024-10-10 | 2,650 | 2,696 | 2,515 | 2,655 | 82,500 | 2,655 |
| 2024-10-09 | 2,615 | 2,749 | 2,559 | 2,700 | 75,100 | 2,700 |
| 2024-10-08 | 2,596 | 2,660 | 2,546 | 2,612 | 33,100 | 2,612 |
| 2024-10-07 | 2,549 | 2,617 | 2,444 | 2,603 | 53,300 | 2,603 |
| 2024-10-04 | 2,500 | 2,649 | 2,413 | 2,602 | 107,300 | 2,602 |
| 2024-10-03 | 2,665 | 2,728 | 2,539 | 2,573 | 111,500 | 2,573 |
| 2024-10-02 | 2,729 | 2,729 | 2,545 | 2,670 | 95,700 | 2,670 |
| 2024-10-01 | 2,644 | 2,757 | 2,641 | 2,708 | 70,900 | 2,708 |
| 2024-09-30 | 2,705 | 3,150 | 2,519 | 2,694 | 364,100 | 2,694 |
| 2024-09-27 | 2,748 | 2,785 | 2,650 | 2,745 | 74,300 | 2,745 |
| 2024-09-26 | 2,801 | 2,816 | 2,700 | 2,738 | 107,500 | 2,738 |
| 2024-09-25 | 2,760 | 3,195 | 2,739 | 2,851 | 362,400 | 2,851 |
| 2024-09-24 | 3,090 | 3,090 | 2,721 | 2,780 | 174,100 | 2,780 |
| 2024-09-20 | 2,896 | 3,280 | 2,826 | 3,045 | 208,200 | 3,045 |
| 2024-09-19 | 3,140 | 3,200 | 2,784 | 2,900 | 211,100 | 2,900 |
| 2024-09-18 | 3,425 | 3,545 | 2,666 | 3,120 | 360,400 | 3,120 |
| 2024-09-17 | 3,790 | 3,790 | 3,285 | 3,355 | 140,300 | 3,355 |
| 2024-09-13 | 4,025 | 4,050 | 3,420 | 3,760 | 170,100 | 3,760 |
| 2024-09-12 | 4,085 | 4,295 | 3,800 | 3,940 | 180,700 | 3,940 |
| 2024-09-11 | 4,070 | 4,560 | 3,870 | 4,025 | 337,400 | 4,025 |
| 2024-09-10 | 3,900 | 4,285 | 3,800 | 4,210 | 297,000 | 4,210 |
| 2024-09-09 | 3,270 | 3,855 | 3,105 | 3,695 | 317,100 | 3,695 |
| 2024-09-06 | 3,550 | 3,695 | 3,175 | 3,340 | 307,300 | 3,340 |
| 2024-09-05 | 4,600 | 5,000 | 3,830 | 3,830 | 669,200 | 3,830 |
| 2024-09-04 | 3,930 | 4,540 | 3,930 | 4,530 | 302,800 | 4,530 |
| 2024-09-03 | 4,310 | 4,500 | 3,980 | 4,140 | 496,000 | 4,140 |
| 2024-09-02 | 3,300 | 3,960 | 3,205 | 3,960 | 388,300 | 3,960 |
| 2024-08-30 | 2,894 | 3,260 | 2,788 | 3,260 | 249,300 | 3,260 |
| 2024-08-29 | 2,650 | 2,965 | 2,593 | 2,883 | 166,400 | 2,883 |
| 2024-08-28 | 3,150 | 3,150 | 2,584 | 2,770 | 268,900 | 2,770 |
| 2024-08-27 | 2,800 | 3,170 | 2,631 | 3,020 | 326,600 | 3,020 |
| 2024-08-26 | 3,490 | 3,490 | 2,777 | 2,915 | 388,300 | 2,915 |
| 2024-08-23 | 3,665 | 3,825 | 3,345 | 3,455 | 506,400 | 3,455 |
| 2024-08-22 | 3,625 | 3,830 | 3,050 | 3,735 | 1,083,800 | 3,735 |
| 2024-08-21 | 2,633 | 3,135 | 2,482 | 3,135 | 360,100 | 3,135 |
| 2024-08-20 | 2,772 | 3,035 | 2,370 | 2,633 | 741,700 | 2,633 |
| 2024-08-19 | 2,705 | 2,722 | 2,450 | 2,722 | 410,000 | 2,722 |
| 2024-08-16 | 2,134 | 2,378 | 2,041 | 2,222 | 685,700 | 2,222 |
| 2024-08-15 | 1,871 | 2,141 | 1,836 | 2,084 | 1,125,800 | 2,084 |
| 2024-08-14 | 1,695 | 1,990 | 1,555 | 1,791 | 1,381,000 | 1,791 |
| 2024-08-13 | 1,655 | 1,655 | 1,655 | 1,655 | 8,400 | 1,655 |
| 2024-08-09 | 1,695 | 1,705 | 1,355 | 1,355 | 431,600 | 1,355 |
| 2024-08-08 | 1,345 | 1,735 | 1,266 | 1,735 | 772,900 | 1,735 |
| 2024-08-07 | 1,535 | 1,590 | 1,352 | 1,435 | 890,100 | 1,435 |
| 2024-08-06 | 1,415 | 1,415 | 953 | 1,345 | 1,283,200 | 1,345 |
| 2024-08-05 | 1,115 | 1,115 | 1,115 | 1,115 | 53,000 | 1,115 |
| 2024-08-02 | 830 | 965 | 755 | 965 | 1,222,500 | 965 |
| 2024-08-01 | 841 | 946 | 787 | 815 | 1,002,400 | 815 |
| 2024-07-31 | 796 | 796 | 781 | 796 | 27,300 | 796 |
| 2024-07-30 | 687 | 696 | 683 | 696 | 4,700 | 696 |
| 2024-07-29 | 694 | 699 | 689 | 696 | 3,500 | 696 |
| 2024-07-26 | 690 | 712 | 690 | 709 | 500 | 709 |
| 2024-07-25 | 691 | 699 | 688 | 688 | 2,400 | 688 |
| 2024-07-24 | 703 | 717 | 691 | 691 | 3,900 | 691 |
| 2024-07-23 | 699 | 719 | 699 | 703 | 4,800 | 703 |
| 2024-07-22 | 702 | 721 | 698 | 702 | 2,300 | 702 |
| 2024-07-19 | 710 | 711 | 701 | 701 | 500 | 701 |
| 2024-07-18 | 704 | 715 | 702 | 707 | 700 | 707 |
| 2024-07-17 | 704 | 711 | 701 | 706 | 3,800 | 706 |
| 2024-07-16 | 710 | 717 | 710 | 717 | 1,200 | 717 |
| 2024-07-12 | 697 | 711 | 697 | 710 | 8,300 | 710 |
| 2024-07-11 | 704 | 715 | 690 | 696 | 4,700 | 696 |
| 2024-07-10 | 708 | 718 | 707 | 707 | 2,800 | 707 |
| 2024-07-09 | 722 | 722 | 706 | 710 | 3,600 | 710 |
| 2024-07-08 | 724 | 724 | 712 | 722 | 1,000 | 722 |
| 2024-07-05 | 714 | 724 | 710 | 724 | 3,700 | 724 |
| 2024-07-04 | 736 | 741 | 708 | 715 | 22,000 | 715 |
| 2024-07-03 | 775 | 889 | 741 | 741 | 164,400 | 741 |
| 2024-07-02 | 744 | 746 | 744 | 745 | 700 | 745 |
| 2024-07-01 | 753 | 759 | 741 | 745 | 1,500 | 745 |
| 2024-06-28 | 751 | 754 | 751 | 754 | 300 | 754 |
| 2024-06-27 | 749 | 760 | 749 | 760 | 900 | 760 |
| 2024-06-26 | 759 | 780 | 759 | 764 | 4,800 | 764 |
| 2024-06-25 | 770 | 779 | 738 | 760 | 5,100 | 760 |
| 2024-06-24 | 785 | 792 | 770 | 781 | 3,500 | 781 |
| 2024-06-21 | 794 | 794 | 779 | 794 | 1,300 | 794 |
| 2024-06-20 | 779 | 800 | 779 | 793 | 11,100 | 793 |
| 2024-06-19 | 764 | 779 | 761 | 779 | 1,500 | 779 |
| 2024-06-18 | 760 | 779 | 760 | 779 | 2,000 | 779 |
| 2024-06-17 | 754 | 768 | 754 | 760 | 1,700 | 760 |
| 2024-06-14 | 763 | 764 | 752 | 764 | 500 | 764 |
| 2024-06-13 | 762 | 766 | 752 | 766 | 2,300 | 766 |
| 2024-06-12 | 753 | 762 | 743 | 762 | 1,900 | 762 |
| 2024-06-11 | 752 | 763 | 729 | 763 | 5,000 | 763 |
| 2024-06-10 | 745 | 820 | 745 | 752 | 25,600 | 752 |
| 2024-06-07 | 735 | 747 | 723 | 745 | 11,400 | 745 |
| 2024-06-06 | 723 | 725 | 715 | 718 | 1,300 | 718 |
| 2024-06-05 | 708 | 722 | 708 | 722 | 500 | 722 |
| 2024-06-04 | 715 | 723 | 715 | 723 | 400 | 723 |
| 2024-06-03 | 719 | 719 | 715 | 715 | 600 | 715 |
| 2024-05-31 | 710 | 719 | 704 | 719 | 2,300 | 719 |
| 2024-05-30 | 722 | 724 | 715 | 724 | 2,800 | 724 |
| 2024-05-29 | 719 | 720 | 710 | 711 | 3,200 | 711 |
| 2024-05-28 | 701 | 725 | 701 | 723 | 4,100 | 723 |
| 2024-05-27 | 706 | 718 | 688 | 701 | 8,000 | 701 |
| 2024-05-24 | 715 | 716 | 690 | 706 | 3,400 | 706 |
| 2024-05-23 | 723 | 726 | 715 | 715 | 500 | 715 |
| 2024-05-22 | 718 | 735 | 714 | 718 | 4,300 | 718 |
| 2024-05-21 | 714 | 728 | 714 | 722 | 1,400 | 722 |
| 2024-05-20 | 699 | 758 | 699 | 718 | 20,900 | 718 |
| 2024-05-17 | 695 | 701 | 687 | 697 | 1,900 | 697 |
| 2024-05-16 | 710 | 710 | 695 | 699 | 1,900 | 699 |
| 2024-05-15 | 696 | 706 | 677 | 700 | 5,300 | 700 |
| 2024-05-14 | 708 | 710 | 698 | 698 | 1,800 | 698 |
| 2024-05-13 | 713 | 713 | 700 | 708 | 5,900 | 708 |
| 2024-05-10 | 736 | 743 | 711 | 743 | 3,600 | 743 |
| 2024-05-09 | 727 | 749 | 727 | 736 | 5,200 | 736 |
| 2024-05-08 | 730 | 740 | 723 | 726 | 5,700 | 726 |
| 2024-05-07 | 706 | 732 | 706 | 725 | 5,600 | 725 |
| 2024-05-02 | 690 | 734 | 683 | 705 | 15,800 | 705 |
| 2024-05-01 | 702 | 702 | 689 | 690 | 1,500 | 690 |
| 2024-04-30 | 705 | 716 | 697 | 700 | 3,200 | 700 |
| 2024-04-26 | 699 | 706 | 692 | 706 | 1,200 | 706 |
| 2024-04-25 | 698 | 702 | 690 | 690 | 1,800 | 690 |
| 2024-04-24 | 712 | 713 | 702 | 713 | 700 | 713 |
| 2024-04-23 | 699 | 712 | 677 | 703 | 10,400 | 703 |
| 2024-04-22 | 693 | 699 | 690 | 699 | 1,000 | 699 |
| 2024-04-19 | 705 | 705 | 670 | 683 | 15,200 | 683 |
| 2024-04-18 | 721 | 726 | 698 | 709 | 17,500 | 709 |
| 2024-04-17 | 759 | 763 | 730 | 732 | 12,200 | 732 |
| 2024-04-16 | 762 | 767 | 755 | 757 | 3,600 | 757 |
| 2024-04-15 | 758 | 768 | 753 | 760 | 3,700 | 760 |
| 2024-04-12 | 762 | 772 | 760 | 761 | 5,300 | 761 |
| 2024-04-11 | 761 | 798 | 760 | 761 | 33,900 | 761 |
| 2024-04-10 | 748 | 834 | 748 | 783 | 123,100 | 783 |
| 2024-04-09 | 767 | 770 | 739 | 745 | 6,600 | 745 |
| 2024-04-08 | 753 | 774 | 748 | 762 | 8,300 | 762 |
| 2024-04-05 | 727 | 751 | 726 | 748 | 8,400 | 748 |
| 2024-04-04 | 743 | 743 | 726 | 727 | 5,700 | 727 |
| 2024-04-03 | 763 | 763 | 726 | 741 | 11,600 | 741 |
| 2024-04-02 | 780 | 781 | 758 | 763 | 9,500 | 763 |
| 2024-04-01 | 795 | 800 | 786 | 786 | 4,500 | 786 |
| 2024-03-29 | 779 | 804 | 779 | 792 | 6,100 | 792 |
| 2024-03-28 | 788 | 804 | 779 | 779 | 5,500 | 779 |
| 2024-03-27 | 793 | 808 | 787 | 789 | 7,300 | 789 |
| 2024-03-26 | 794 | 805 | 790 | 793 | 5,000 | 793 |
| 2024-03-25 | 787 | 793 | 781 | 793 | 3,000 | 793 |
| 2024-03-22 | 792 | 795 | 783 | 788 | 2,600 | 788 |
| 2024-03-21 | 783 | 811 | 783 | 789 | 11,200 | 789 |
| 2024-03-19 | 785 | 800 | 772 | 780 | 13,500 | 780 |
| 2024-03-18 | 776 | 790 | 756 | 787 | 13,800 | 787 |
| 2024-03-15 | 770 | 784 | 761 | 761 | 8,900 | 761 |
| 2024-03-14 | 757 | 808 | 756 | 780 | 28,900 | 780 |
| 2024-03-13 | 786 | 910 | 751 | 752 | 126,200 | 752 |
| 2024-03-12 | 766 | 802 | 758 | 780 | 9,300 | 780 |
| 2024-03-11 | 763 | 776 | 737 | 766 | 28,700 | 766 |
| 2024-03-08 | 805 | 805 | 781 | 786 | 17,400 | 786 |
| 2024-03-07 | 831 | 831 | 801 | 809 | 15,100 | 809 |
| 2024-03-06 | 803 | 854 | 803 | 831 | 29,600 | 831 |
| 2024-03-05 | 806 | 823 | 795 | 810 | 12,300 | 810 |
| 2024-03-04 | 811 | 826 | 795 | 803 | 20,100 | 803 |
| 2024-03-01 | 809 | 831 | 805 | 805 | 18,200 | 805 |
| 2024-02-29 | 848 | 860 | 802 | 805 | 47,300 | 805 |
| 2024-02-28 | 877 | 881 | 846 | 848 | 22,200 | 848 |
| 2024-02-27 | 965 | 980 | 859 | 862 | 83,600 | 862 |
| 2024-02-26 | 784 | 938 | 777 | 935 | 168,700 | 935 |
| 2024-02-22 | 784 | 805 | 778 | 788 | 38,400 | 788 |
| 2024-02-21 | 794 | 865 | 774 | 799 | 91,400 | 799 |
| 2024-02-20 | 809 | 809 | 768 | 779 | 48,500 | 779 |
| 2024-02-19 | 783 | 840 | 783 | 803 | 40,100 | 803 |
| 2024-02-16 | 803 | 835 | 790 | 797 | 44,600 | 797 |
| 2024-02-15 | 824 | 870 | 797 | 816 | 88,600 | 816 |
| 2024-02-14 | 862 | 888 | 814 | 821 | 119,900 | 821 |
| 2024-02-13 | 855 | 925 | 826 | 880 | 179,100 | 880 |
| 2024-02-09 | 950 | 959 | 851 | 853 | 296,300 | 853 |
| 2024-02-08 | 1,248 | 1,348 | 973 | 976 | 1,352,800 | 976 |
| 2024-02-07 | 1,088 | 1,199 | 943 | 1,188 | 2,045,600 | 1,188 |
| 2024-02-06 | 928 | 1,063 | 860 | 1,063 | 676,500 | 1,063 |
| 2024-02-05 | 938 | 1,031 | 893 | 913 | 731,200 | 913 |
| 2024-02-02 | 793 | 913 | 772 | 913 | 322,300 | 913 |
| 2024-02-01 | 816 | 870 | 763 | 763 | 302,100 | 763 |
| 2024-01-31 | 741 | 876 | 735 | 876 | 393,900 | 876 |
| 2024-01-30 | 771 | 791 | 712 | 726 | 148,400 | 726 |
| 2024-01-29 | 795 | 924 | 753 | 795 | 580,600 | 795 |
| 2024-01-26 | 756 | 905 | 747 | 780 | 649,900 | 780 |
| 2024-01-25 | 649 | 757 | 649 | 757 | 44,600 | 757 |
| 2024-01-24 | 650 | 666 | 640 | 657 | 3,800 | 657 |
| 2024-01-23 | 650 | 650 | 642 | 650 | 1,700 | 650 |
| 2024-01-22 | 650 | 658 | 646 | 650 | 5,100 | 650 |
| 2024-01-19 | 650 | 656 | 648 | 650 | 2,900 | 650 |
| 2024-01-18 | 657 | 661 | 650 | 650 | 600 | 650 |
| 2024-01-17 | 651 | 659 | 651 | 657 | 1,500 | 657 |
| 2024-01-16 | 653 | 666 | 653 | 653 | 1,000 | 653 |
| 2024-01-15 | 658 | 658 | 643 | 653 | 300 | 653 |
| 2024-01-12 | 639 | 658 | 639 | 658 | 600 | 658 |
| 2024-01-11 | 628 | 660 | 628 | 645 | 2,400 | 645 |
| 2024-01-10 | 659 | 669 | 643 | 648 | 2,800 | 648 |
| 2024-01-09 | 647 | 650 | 617 | 649 | 6,500 | 649 |
| 2024-01-05 | 633 | 640 | 631 | 640 | 3,700 | 640 |
| 2024-01-04 | 593 | 639 | 593 | 639 | 5,400 | 639 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2001-07-05]1株→2株
