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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 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
