6836 ぷらっとホーム(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-301,0281,0431,0151,0432,8001,043
2015-12-299831,0209711,0204,9001,020
2015-12-289529959529784,400978
2015-12-251,0201,02093194819,700948
2015-12-241,0551,0551,0011,0018,2001,001
2015-12-221,0571,0581,0301,0585,1001,058
2015-12-211,0931,1081,0351,0587,6001,058
2015-12-181,0951,1041,0831,0915,6001,091
2015-12-171,0491,1091,0491,0934,7001,093
2015-12-161,0581,1461,0561,07937,0001,079
2015-12-151,0801,0801,0301,0574,5001,057
2015-12-141,1141,1141,0541,0802,3001,080
2015-12-111,1251,1251,1001,1137001,113
2015-12-101,1301,1301,1101,1127001,112
2015-12-091,1301,1301,1131,1167001,116
2015-12-081,1251,1251,1111,1111,6001,111
2015-12-071,1641,1641,1301,1302,2001,130
2015-12-041,1581,1581,1201,1345,4001,134
2015-12-031,1651,1801,1571,1621,9001,162
2015-12-021,1501,1781,1491,1603,7001,160
2015-12-011,1471,1471,1351,1473,2001,147
2015-11-301,1341,1351,0811,1103,0001,110
2015-11-271,1181,1541,0941,1344,4001,134
2015-11-261,1371,1571,1001,1187,3001,118
2015-11-251,0941,2301,0801,16713,9001,167
2015-11-241,0551,0971,0441,0647,1001,064
2015-11-201,0341,0601,0201,0554,5001,055
2015-11-191,0541,0571,0401,0404,1001,040
2015-11-181,0151,0801,0011,03116,4001,031
2015-11-179971,0279979992,300999
2015-11-161,0031,0099961,0021,8001,002
2015-11-131,0201,0201,0061,0142,9001,014
2015-11-121,0351,0471,0231,0232,9001,023
2015-11-111,0041,0349951,03210,9001,032
2015-11-101,0371,0421,0011,01321,3001,013
2015-11-091,0371,0819991,03734,6001,037
2015-11-061,2421,2851,2391,2613,8001,261
2015-11-051,2261,2651,2191,24010,3001,240
2015-11-041,2621,2811,2301,2735,0001,273
2015-11-021,3381,3381,2151,29018,7001,290
2015-10-301,3311,3441,3101,3373,1001,337
2015-10-291,3681,3691,3341,3605,2001,360
2015-10-281,3311,3731,3051,33811,1001,338
2015-10-271,3801,3801,3401,3575,7001,357
2015-10-261,4601,4601,3991,40410,3001,404
2015-10-231,3591,4791,3301,40021,5001,400
2015-10-221,2561,3331,2561,3295,5001,329
2015-10-211,2591,2731,2441,2647,9001,264
2015-10-201,2801,3301,2401,24710,6001,247
2015-10-191,2301,2801,2061,2605,8001,260
2015-10-161,2211,2831,2211,22510,8001,225
2015-10-151,1801,2501,1801,2294,9001,229
2015-10-141,1561,2291,1461,1975,9001,197
2015-10-131,1941,1981,1461,1658,7001,165
2015-10-091,2401,2681,2011,2246,0001,224
2015-10-081,2601,2701,2401,2403,0001,240
2015-10-071,2761,2781,2761,2769001,276
2015-10-061,3081,3101,2741,2755,4001,275
2015-10-051,3001,3261,2991,2992,8001,299
2015-10-021,2451,3151,2451,3102,2001,310
2015-10-011,2501,2501,2301,2403,1001,240
2015-09-301,2201,2611,2201,2503,4001,250
2015-09-291,2501,2501,2471,2507001,250
2015-09-251,2231,3301,2151,2801,9001,280
2015-09-241,2801,3081,2051,2358,0001,235
2015-09-181,3271,3681,3231,3232,3001,323
2015-09-171,3331,3501,3281,3442,1001,344
2015-09-161,3501,4001,3351,3368,1001,336
2015-09-151,3891,4071,3431,3436,5001,343
2015-09-141,4311,4601,3721,41913,5001,419
2015-09-111,3151,4901,3151,4604,1001,460
2015-09-101,3711,3711,3711,3711001,371
2015-09-091,4001,4081,3511,3982,7001,398
2015-09-081,4001,4001,3411,3412,3001,341
2015-09-071,3991,4001,3261,4005,0001,400
2015-09-041,5441,5741,4451,4647,1001,464
2015-09-031,4691,6001,4501,5037,2001,503
2015-09-021,4101,4991,3991,4696,5001,469
2015-09-011,4001,4501,4001,4406,6001,440
2015-08-311,4071,4371,3901,4198,1001,419
2015-08-281,4511,4811,4001,4595,5001,459
2015-08-271,4601,5541,4411,4506,0001,450
2015-08-261,3401,4001,3001,39911,2001,399
2015-08-251,3001,4501,2701,27024,2001,270
2015-08-241,4561,5051,3301,50020,8001,500
2015-08-211,5801,6101,5801,5956,0001,595
2015-08-201,6801,6801,5751,6443,3001,644
2015-08-191,7341,7341,6401,6403,7001,640
2015-08-181,6451,7701,6451,71710,1001,717
2015-08-171,6401,6451,6361,6452,1001,645
2015-08-141,6721,6721,6401,6408,6001,640
2015-08-131,6351,7251,6351,6724,3001,672
2015-08-121,7021,7051,6401,6757,2001,675
2015-08-111,6501,7701,6501,70018,6001,700
2015-08-101,5991,7501,5601,64836,1001,648
2015-08-071,7321,7891,6991,75015,0001,750
2015-08-061,7401,7551,6531,7006,4001,700
2015-08-051,7631,7631,7001,7087,5001,708
2015-08-041,8001,8001,7231,72318,3001,723
2015-08-031,9031,9031,8001,81116,8001,811
2015-07-311,8992,0351,8991,90333,0001,903
2015-07-301,9592,1441,8711,888100,6001,888
2015-07-291,9012,0451,8131,83951,0001,839
2015-07-281,9022,2351,7601,975233,3001,975
2015-07-271,5962,0321,5962,032315,6002,032
2015-07-241,6251,6491,5871,6324,7001,632
2015-07-231,6351,6401,6031,6402,8001,640
2015-07-221,6471,6601,5951,59510,5001,595
2015-07-211,7011,7441,6501,68710,2001,687
2015-07-171,7851,7851,7101,7105,6001,710
2015-07-161,7601,7601,6961,73010,6001,730
2015-07-151,7101,7401,6851,7407,5001,740
2015-07-141,7501,7641,6801,71213,5001,712
2015-07-131,6201,7701,6011,74738,7001,747
2015-07-101,6621,6781,5851,58917,6001,589
2015-07-091,5481,7001,4461,69462,2001,694
2015-07-081,7391,8301,5411,60060,0001,600
2015-07-071,7031,8391,6631,69945,7001,699
2015-07-061,6781,7311,5961,62352,4001,623
2015-07-031,9992,1501,7171,758122,4001,758
2015-07-021,7711,9271,7391,81937,1001,819
2015-07-011,6951,8771,6901,80043,5001,800
2015-06-301,7501,7801,6931,69546,5001,695
2015-06-291,7291,8681,7061,78083,5001,780
2015-06-262,0372,0501,8821,92958,6001,929
2015-06-252,1202,2912,0282,03088,5002,030
2015-06-242,4602,6002,0102,149337,5002,149
2015-06-231,8102,2101,7702,210307,5002,210
2015-06-221,6612,1801,6001,810270,6001,810
2015-06-192,0302,0301,7601,800369,3001,800
2015-06-181,4451,6301,4231,630214,4001,630
2015-06-171,1341,4341,1341,33072,6001,330
2015-06-161,1421,1421,1191,1344,5001,134
2015-06-151,1491,1591,1091,1458,8001,145
2015-06-121,1591,1591,0911,14914,6001,149
2015-06-111,1991,2431,1351,14621,8001,146
2015-06-101,1001,2501,0821,17622,3001,176
2015-06-091,1401,1471,0811,08110,6001,081
2015-06-081,1171,1481,0901,1298,0001,129
2015-06-051,0551,1161,0551,0824,5001,082
2015-06-041,0661,0721,0511,0722,9001,072
2015-06-031,0711,0851,0421,0668,5001,066
2015-06-021,1501,1881,0851,09712,7001,097
2015-06-011,0611,1501,0611,14966,1001,149
2015-05-291,0661,0981,0411,05610,0001,056
2015-05-281,0641,0681,0381,0573,2001,057
2015-05-271,0381,0681,0301,0355,3001,035
2015-05-261,0371,0371,0201,0355,1001,035
2015-05-251,0371,0541,0201,0368,1001,036
2015-05-221,0411,0691,0361,0454,5001,045
2015-05-211,0331,0701,0331,0694,1001,069
2015-05-201,0681,0681,0331,0333,6001,033
2015-05-191,0391,0651,0371,0454,0001,045
2015-05-181,0731,0751,0271,0479,3001,047
2015-05-151,0051,0811,0041,07010,5001,070
2015-05-141,0161,0291,0061,0114,1001,011
2015-05-131,0161,0321,0161,0322,3001,032
2015-05-121,0371,0371,0141,0151,9001,015
2015-05-111,0001,0441,0001,0127,6001,012
2015-05-081,0051,0251,0051,0083,3001,008
2015-05-071,0251,0351,0071,0145,1001,014
2015-05-011,0571,0691,0411,0416,0001,041
2015-04-301,0901,0951,0561,0869,1001,086
2015-04-281,0491,0801,0401,0808,3001,080
2015-04-271,0461,0471,0301,0335,4001,033
2015-04-241,0271,0371,0101,0165,2001,016
2015-04-231,1201,1201,0291,03931,9001,039
2015-04-221,0051,0129991,0123,3001,012
2015-04-211,0201,0351,0001,0028,4001,002
2015-04-201,0181,0291,0181,0208,1001,020
2015-04-171,0011,0151,0011,0072,8001,007
2015-04-161,0141,0191,0071,0162,0001,016
2015-04-151,0131,0301,0051,0246,0001,024
2015-04-141,0111,0331,0101,0206,3001,020
2015-04-131,0331,0401,0201,0312,1001,031
2015-04-101,0391,0551,0251,0306,3001,030
2015-04-091,0381,0551,0271,0506,5001,050
2015-04-081,0081,0291,0081,0233,4001,023
2015-04-071,0031,0221,0021,0114,6001,011
2015-04-061,0221,0239941,0024,8001,002
2015-04-031,0081,0259991,0076,4001,007
2015-04-021,0451,0451,0101,0195,9001,019
2015-04-011,0311,0481,0261,0286,9001,028
2015-03-311,0401,0481,0301,0481,5001,048
2015-03-301,0491,0491,0251,0405,3001,040
2015-03-271,0601,0621,0361,0374,7001,037
2015-03-261,0551,0651,0301,0507,2001,050
2015-03-251,0901,0901,0551,0804,3001,080
2015-03-241,0601,0611,0501,0603,3001,060
2015-03-231,0911,0921,0691,0692,3001,069
2015-03-201,0741,1241,0741,09110,6001,091
2015-03-191,0701,0941,0451,0737,2001,073
2015-03-181,0761,1101,0761,1072,4001,107
2015-03-171,1101,1101,0661,0969,7001,096
2015-03-161,0781,1201,0701,10013,1001,100
2015-03-131,0671,0791,0571,0602,4001,060
2015-03-121,0601,0651,0361,0651,2001,065
2015-03-111,0331,0631,0331,0632,1001,063
2015-03-101,0661,0661,0421,0534,6001,053
2015-03-091,0801,0801,0631,0631,2001,063
2015-03-061,0901,1481,0661,08813,6001,088
2015-03-051,0551,0671,0501,0603,9001,060
2015-03-041,0301,0551,0121,0554,7001,055
2015-03-031,0621,0621,0211,0447,6001,044
2015-03-021,0851,0991,0501,0628,9001,062
2015-02-271,1301,1501,0941,11013,4001,110
2015-02-261,0911,1471,0851,1215,2001,121
2015-02-251,0861,1301,0801,1166,3001,116
2015-02-241,1011,1191,1011,1071,8001,107
2015-02-231,1201,1601,0951,12017,4001,120
2015-02-201,0601,1281,0601,08010,1001,080
2015-02-191,0591,0681,0521,0532,1001,053
2015-02-181,0501,0791,0461,0792,0001,079
2015-02-171,0311,0851,0311,0833,1001,083
2015-02-161,0301,0541,0301,0481,7001,048
2015-02-131,0541,0681,0301,0315,5001,031
2015-02-121,0591,0701,0591,0614001,061
2015-02-101,0511,0811,0511,0652,7001,065
2015-02-091,1001,1001,0701,0701,0001,070
2015-02-061,0521,1401,0521,1057,0001,105
2015-02-051,0551,0751,0511,0752,9001,075
2015-02-041,0831,0851,0621,0852,1001,085
2015-02-031,1721,1901,0711,0807,5001,080
2015-02-021,0901,1901,0521,17015,2001,170
2015-01-301,0861,1001,0551,0709,7001,070
2015-01-291,0851,0901,0641,0642,6001,064
2015-01-281,0801,0981,0641,0972,0001,097
2015-01-271,0611,0801,0331,0803,7001,080
2015-01-261,0991,1001,0601,0605,3001,060
2015-01-231,0701,0711,0501,0694,0001,069
2015-01-221,1001,1001,0311,0703,7001,070
2015-01-211,1601,1601,0461,0907,9001,090
2015-01-201,0671,1901,0101,14517,7001,145
2015-01-191,0501,0791,0151,0373,3001,037
2015-01-161,0951,0951,0111,0209,1001,020
2015-01-151,1611,1691,0801,08010,0001,080
2015-01-141,0801,1601,0501,15013,9001,150
2015-01-131,0021,0901,0021,0804,3001,080
2015-01-091,0481,0489911,0179,7001,017
2015-01-081,0601,2501,0401,04838,1001,048
2015-01-079811,0089811,0086,3001,008
2015-01-069559819529812,200981
2015-01-059559939559884,300988

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