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
2024-06-217947947797941,300794
2024-06-2077980077979311,100793
2024-06-197647797617791,500779
2024-06-187607797607792,000779
2024-06-177547687547601,700760
2024-06-14763764752764500764
2024-06-137627667527662,300766
2024-06-127537627437621,900762
2024-06-117527637297635,000763
2024-06-1074582074575225,600752
2024-06-0773574772374511,400745
2024-06-067237257157181,300718
2024-06-05708722708722500722
2024-06-04715723715723400723
2024-06-03719719715715600715
2024-05-317107197047192,300719
2024-05-307227247157242,800724
2024-05-297197207107113,200711
2024-05-287017257017234,100723
2024-05-277067186887018,000701
2024-05-247157166907063,400706
2024-05-23723726715715500715
2024-05-227187357147184,300718
2024-05-217147287147221,400722
2024-05-2069975869971820,900718
2024-05-176957016876971,900697
2024-05-167107106956991,900699
2024-05-156967066777005,300700
2024-05-147087106986981,800698
2024-05-137137137007085,900708
2024-05-107367437117433,600743
2024-05-097277497277365,200736
2024-05-087307407237265,700726
2024-05-077067327067255,600725
2024-05-0269073468370515,800705
2024-05-017027026896901,500690
2024-04-307057166977003,200700
2024-04-266997066927061,200706
2024-04-256987026906901,800690
2024-04-24712713702713700713
2024-04-2369971267770310,400703
2024-04-226936996906991,000699
2024-04-1970570567068315,200683
2024-04-1872172669870917,500709
2024-04-1775976373073212,200732
2024-04-167627677557573,600757
2024-04-157587687537603,700760
2024-04-127627727607615,300761
2024-04-1176179876076133,900761
2024-04-10748834748783123,100783
2024-04-097677707397456,600745
2024-04-087537747487628,300762
2024-04-057277517267488,400748
2024-04-047437437267275,700727
2024-04-0376376372674111,600741
2024-04-027807817587639,500763
2024-04-017958007867864,500786
2024-03-297798047797926,100792
2024-03-287888047797795,500779
2024-03-277938087877897,300789
2024-03-267948057907935,000793
2024-03-257877937817933,000793
2024-03-227927957837882,600788
2024-03-2178381178378911,200789
2024-03-1978580077278013,500780
2024-03-1877679075678713,800787
2024-03-157707847617618,900761
2024-03-1475780875678028,900780
2024-03-13786910751752126,200752
2024-03-127668027587809,300780
2024-03-1176377673776628,700766
2024-03-0880580578178617,400786
2024-03-0783183180180915,100809
2024-03-0680385480383129,600831
2024-03-0580682379581012,300810
2024-03-0481182679580320,100803
2024-03-0180983180580518,200805
2024-02-2984886080280547,300805
2024-02-2887788184684822,200848
2024-02-2796598085986283,600862
2024-02-26784938777935168,700935
2024-02-2278480577878838,400788
2024-02-2179486577479991,400799
2024-02-2080980976877948,500779
2024-02-1978384078380340,100803
2024-02-1680383579079744,600797
2024-02-1582487079781688,600816
2024-02-14862888814821119,900821
2024-02-13855925826880179,100880
2024-02-09950959851853296,300853
2024-02-081,2481,3489739761,352,800976
2024-02-071,0881,1999431,1882,045,6001,188
2024-02-069281,0638601,063676,5001,063
2024-02-059381,031893913731,200913
2024-02-02793913772913322,300913
2024-02-01816870763763302,100763
2024-01-31741876735876393,900876
2024-01-30771791712726148,400726
2024-01-29795924753795580,600795
2024-01-26756905747780649,900780
2024-01-2564975764975744,600757
2024-01-246506666406573,800657
2024-01-236506506426501,700650
2024-01-226506586466505,100650
2024-01-196506566486502,900650
2024-01-18657661650650600650
2024-01-176516596516571,500657
2024-01-166536666536531,000653
2024-01-15658658643653300653
2024-01-12639658639658600658
2024-01-116286606286452,400645
2024-01-106596696436482,800648
2024-01-096476506176496,500649
2024-01-056336406316403,700640
2024-01-045936395936395,400639

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