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 |
---|---|---|---|---|---|---|
2025-02-17 | 2,971 | 3,070 | 2,869 | 2,998 | 61,200 | 2,998 |
2025-02-14 | 2,860 | 2,999 | 2,820 | 2,930 | 52,600 | 2,930 |
2025-02-13 | 2,796 | 2,821 | 2,761 | 2,810 | 8,600 | 2,810 |
2025-02-12 | 2,817 | 2,817 | 2,755 | 2,790 | 8,900 | 2,790 |
2025-02-10 | 2,713 | 2,849 | 2,630 | 2,823 | 43,400 | 2,823 |
2025-02-07 | 2,801 | 2,801 | 2,706 | 2,736 | 17,500 | 2,736 |
2025-02-06 | 2,820 | 2,829 | 2,770 | 2,815 | 2,900 | 2,815 |
2025-02-05 | 2,780 | 2,829 | 2,721 | 2,829 | 14,300 | 2,829 |
2025-02-04 | 2,935 | 2,935 | 2,763 | 2,810 | 50,000 | 2,810 |
2025-02-03 | 2,878 | 2,920 | 2,802 | 2,885 | 20,100 | 2,885 |
2025-01-31 | 2,765 | 2,978 | 2,765 | 2,928 | 107,100 | 2,928 |
2025-01-30 | 2,750 | 2,823 | 2,708 | 2,815 | 87,000 | 2,815 |
2025-01-29 | 2,794 | 2,794 | 2,692 | 2,770 | 15,600 | 2,770 |
2025-01-28 | 2,770 | 2,792 | 2,740 | 2,775 | 16,100 | 2,775 |
2025-01-27 | 2,860 | 2,860 | 2,706 | 2,790 | 31,000 | 2,790 |
2025-01-24 | 2,774 | 2,825 | 2,746 | 2,802 | 27,600 | 2,802 |
2025-01-23 | 2,785 | 2,787 | 2,703 | 2,787 | 19,300 | 2,787 |
2025-01-22 | 2,792 | 2,890 | 2,760 | 2,802 | 49,700 | 2,802 |
2025-01-21 | 2,837 | 2,837 | 2,760 | 2,792 | 15,000 | 2,792 |
2025-01-20 | 2,851 | 2,851 | 2,716 | 2,819 | 59,200 | 2,819 |
2025-01-17 | 2,791 | 2,830 | 2,734 | 2,830 | 26,300 | 2,830 |
2025-01-16 | 2,854 | 2,964 | 2,808 | 2,829 | 89,600 | 2,829 |
2025-01-15 | 2,839 | 2,901 | 2,772 | 2,851 | 48,500 | 2,851 |
2025-01-14 | 2,880 | 2,914 | 2,803 | 2,889 | 43,900 | 2,889 |
2025-01-10 | 2,720 | 2,914 | 2,692 | 2,830 | 111,400 | 2,830 |
2025-01-09 | 2,707 | 2,787 | 2,668 | 2,706 | 54,000 | 2,706 |
2025-01-08 | 2,730 | 2,750 | 2,668 | 2,707 | 23,900 | 2,707 |
2025-01-07 | 2,608 | 2,741 | 2,547 | 2,733 | 48,700 | 2,733 |
2025-01-06 | 2,614 | 2,636 | 2,564 | 2,607 | 29,300 | 2,607 |
分割・併合履歴 : [2013-09-26]1株→100株 [2001-07-05]1株→2株