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
2025-02-172,9713,0702,8692,99861,2002,998
2025-02-142,8602,9992,8202,93052,6002,930
2025-02-132,7962,8212,7612,8108,6002,810
2025-02-122,8172,8172,7552,7908,9002,790
2025-02-102,7132,8492,6302,82343,4002,823
2025-02-072,8012,8012,7062,73617,5002,736
2025-02-062,8202,8292,7702,8152,9002,815
2025-02-052,7802,8292,7212,82914,3002,829
2025-02-042,9352,9352,7632,81050,0002,810
2025-02-032,8782,9202,8022,88520,1002,885
2025-01-312,7652,9782,7652,928107,1002,928
2025-01-302,7502,8232,7082,81587,0002,815
2025-01-292,7942,7942,6922,77015,6002,770
2025-01-282,7702,7922,7402,77516,1002,775
2025-01-272,8602,8602,7062,79031,0002,790
2025-01-242,7742,8252,7462,80227,6002,802
2025-01-232,7852,7872,7032,78719,3002,787
2025-01-222,7922,8902,7602,80249,7002,802
2025-01-212,8372,8372,7602,79215,0002,792
2025-01-202,8512,8512,7162,81959,2002,819
2025-01-172,7912,8302,7342,83026,3002,830
2025-01-162,8542,9642,8082,82989,6002,829
2025-01-152,8392,9012,7722,85148,5002,851
2025-01-142,8802,9142,8032,88943,9002,889
2025-01-102,7202,9142,6922,830111,4002,830
2025-01-092,7072,7872,6682,70654,0002,706
2025-01-082,7302,7502,6682,70723,9002,707
2025-01-072,6082,7412,5472,73348,7002,733
2025-01-062,6142,6362,5642,60729,3002,607

分割・併合履歴 : [2013-09-26]1株→100株 [2001-07-05]1株→2株