6836 ぷらっとホーム(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,667	1,860	1,667	1,836	15,300	612
2016-12-29	1,718	1,718	1,667	1,676	4,700	558.67
2016-12-28	1,644	1,719	1,642	1,719	10,400	573
2016-12-27	1,650	1,670	1,631	1,641	11,400	547
2016-12-26	1,700	1,742	1,639	1,650	14,600	550
2016-12-22	1,650	1,699	1,606	1,641	29,300	547
2016-12-21	1,706	1,706	1,536	1,536	17,400	512
2016-12-20	1,772	1,772	1,718	1,718	7,200	572.67
2016-12-19	1,800	1,805	1,757	1,766	19,100	588.67
2016-12-16	1,892	1,917	1,787	1,817	20,000	605.67
2016-12-15	1,941	1,941	1,900	1,932	8,200	644
2016-12-14	1,918	1,940	1,918	1,935	6,300	645
2016-12-13	1,925	1,949	1,925	1,940	6,400	646.67
2016-12-12	1,928	1,955	1,928	1,949	5,200	649.67
2016-12-09	1,931	1,999	1,925	1,925	10,000	641.67
2016-12-08	1,975	1,975	1,950	1,951	7,900	650.33
2016-12-07	1,950	1,971	1,945	1,960	7,300	653.33
2016-12-06	1,979	1,979	1,940	1,950	5,500	650
2016-12-05	1,948	1,973	1,930	1,941	6,300	647
2016-12-02	1,950	1,995	1,950	1,988	4,500	662.67
2016-12-01	1,950	1,994	1,950	1,953	6,000	651
2016-11-30	1,980	2,016	1,957	1,968	2,500	656
2016-11-29	1,937	2,033	1,937	2,005	5,000	668.33
2016-11-28	1,981	1,981	1,930	1,950	4,000	650
2016-11-25	2,000	2,000	1,960	1,981	9,100	660.33
2016-11-24	2,000	2,032	1,993	2,005	13,000	668.33
2016-11-22	2,037	2,040	1,992	2,001	9,700	667
2016-11-21	2,035	2,134	2,026	2,057	9,600	685.67
2016-11-18	1,910	2,028	1,910	2,009	14,300	669.67
2016-11-17	1,866	1,910	1,856	1,910	5,000	636.67
2016-11-16	1,890	1,890	1,800	1,880	11,700	626.67
2016-11-15	1,912	1,927	1,850	1,850	8,300	616.67
2016-11-14	1,850	1,918	1,847	1,900	7,000	633.33
2016-11-11	1,890	1,940	1,808	1,829	15,200	609.67
2016-11-10	1,900	1,928	1,814	1,850	22,300	616.67
2016-11-09	1,981	2,030	1,610	1,760	44,800	586.67
2016-11-08	2,155	2,159	1,941	1,941	27,300	647
2016-11-07	2,223	2,231	2,111	2,180	17,800	726.67
2016-11-04	2,300	2,373	2,300	2,373	3,800	791
2016-11-02	2,320	2,394	2,283	2,316	6,000	772
2016-11-01	2,451	2,451	2,240	2,340	10,100	780
2016-10-31	2,395	2,439	2,351	2,401	8,100	800.33
2016-10-28	2,452	2,452	2,381	2,400	4,000	800
2016-10-27	2,354	2,450	2,354	2,402	9,600	800.67
2016-10-26	2,347	2,469	2,346	2,350	16,600	783.33
2016-10-25	2,480	2,480	2,381	2,397	13,100	799
2016-10-24	2,400	2,734	2,308	2,476	52,700	825.33
2016-10-21	2,460	2,490	2,359	2,384	6,900	794.67
2016-10-20	2,460	2,496	2,460	2,460	5,700	820
2016-10-19	2,450	2,485	2,450	2,460	5,100	820
2016-10-17	2,417	2,454	2,373	2,376	6,300	792
2016-10-13	2,437	2,476	2,383	2,427	5,200	809
2016-10-12	2,450	2,489	2,427	2,431	6,500	810.33
2016-10-11	2,606	2,610	2,450	2,490	22,900	830
2016-10-07	2,651	2,674	2,525	2,623	21,800	874.33
2016-10-06	2,608	2,693	2,544	2,551	28,400	850.33
2016-10-05	2,399	2,538	2,351	2,538	12,300	846
2016-10-04	2,296	2,411	2,290	2,377	10,900	792.33
2016-10-03	2,450	2,451	2,335	2,346	13,100	782
2016-09-30	2,580	2,609	2,420	2,450	14,900	816.67
2016-09-29	2,506	2,575	2,390	2,549	35,400	849.67
2016-09-28	2,528	2,900	2,528	2,580	110,400	860
2016-09-27	2,115	2,440	2,115	2,440	27,700	813.33
2016-09-26	2,147	2,196	2,130	2,165	6,600	721.67
2016-09-23	2,051	2,178	2,051	2,147	11,000	715.67
2016-09-21	2,027	2,074	2,016	2,050	5,900	683.33
2016-09-20	2,013	2,072	2,013	2,027	6,700	675.67
2016-09-16	2,115	2,137	2,040	2,063	13,500	687.67
2016-09-15	2,155	2,196	2,126	2,136	3,000	712
2016-09-14	2,158	2,205	2,142	2,150	6,500	716.67
2016-09-13	2,232	2,232	2,182	2,186	6,100	728.67
2016-09-12	2,231	2,240	2,154	2,182	8,000	727.33
2016-09-09	2,231	2,297	2,105	2,231	20,800	743.67
2016-09-08	2,350	2,350	2,281	2,281	4,800	760.33
2016-09-07	2,225	2,341	2,225	2,300	6,800	766.67
2016-09-06	2,222	2,390	2,222	2,299	12,000	766.33
2016-09-05	2,156	2,263	2,128	2,250	9,000	750
2016-09-02	2,085	2,132	2,080	2,109	10,700	703
2016-09-01	2,129	2,178	2,071	2,110	18,000	703.33
2016-08-31	2,239	2,269	2,155	2,191	13,200	730.33
2016-08-30	2,275	2,329	2,265	2,265	6,000	755
2016-08-29	2,300	2,370	2,251	2,292	12,600	764
2016-08-26	2,534	2,534	2,322	2,350	12,500	783.33
2016-08-25	2,460	2,535	2,380	2,484	22,600	828
2016-08-24	2,370	2,520	2,278	2,484	28,400	828
2016-08-23	2,140	2,370	2,140	2,320	19,600	773.33
2016-08-22	2,082	2,143	2,082	2,122	7,000	707.33
2016-08-19	2,036	2,086	2,036	2,082	5,800	694
2016-08-18	2,104	2,148	2,081	2,095	3,000	698.33
2016-08-17	2,150	2,150	2,080	2,104	6,600	701.33
2016-08-16	2,186	2,213	2,139	2,150	5,500	716.67
2016-08-15	2,180	2,230	2,180	2,209	4,800	736.33
2016-08-12	2,188	2,220	2,150	2,169	7,500	723
2016-08-10	2,015	2,167	2,015	2,150	11,500	716.67
2016-08-09	2,172	2,172	2,051	2,051	24,100	683.67
2016-08-08	2,212	2,271	2,141	2,172	11,200	724
2016-08-05	2,260	2,392	2,220	2,259	7,300	753
2016-08-04	2,370	2,399	2,268	2,271	8,300	757
2016-08-03	2,295	2,340	2,232	2,270	13,300	756.67
2016-08-02	2,330	2,439	2,330	2,391	8,200	797
2016-08-01	2,235	2,385	2,235	2,353	13,400	784.33
2016-07-29	2,200	2,285	2,087	2,285	29,400	761.67
2016-07-28	2,388	2,400	2,194	2,228	35,800	742.67
2016-07-27	2,520	2,520	2,400	2,407	19,700	802.33
2016-07-26	2,450	2,581	2,419	2,470	25,900	823.33
2016-07-25	2,490	2,495	2,421	2,444	9,200	814.67
2016-07-22	2,460	2,533	2,425	2,490	14,500	830
2016-07-21	2,485	2,549	2,452	2,502	13,200	834
2016-07-20	2,513	2,674	2,455	2,485	22,700	828.33
2016-07-19	2,630	2,630	2,330	2,563	53,100	854.33
2016-07-15	2,550	2,556	2,395	2,432	21,300	810.67
2016-07-14	2,600	2,660	2,555	2,556	11,900	852
2016-07-13	2,668	2,719	2,523	2,600	34,900	866.67
2016-07-12	2,575	2,669	2,575	2,668	15,600	889.33
2016-07-11	2,551	2,584	2,506	2,575	16,400	858.33
2016-07-08	2,566	2,630	2,400	2,451	35,900	817
2016-07-07	2,691	2,757	2,616	2,616	11,300	872
2016-07-06	2,680	2,699	2,590	2,691	20,900	897
2016-07-05	2,759	2,792	2,730	2,731	14,400	910.33
2016-07-04	2,670	2,850	2,670	2,759	40,000	919.67
2016-07-01	2,748	2,949	2,748	2,817	54,300	939
2016-06-30	2,705	2,816	2,661	2,706	43,200	902
2016-06-29	2,715	2,760	2,620	2,655	51,100	885
2016-06-28	2,600	2,750	2,509	2,683	44,200	894.33
2016-06-27	2,553	2,680	2,523	2,600	74,000	866.67
2016-06-24	2,990	2,997	2,399	2,403	134,600	801
2016-06-23	3,140	3,175	2,885	2,899	185,100	966.33
2016-06-22	2,875	3,420	2,836	3,420	139,900	1,140
2016-06-21	2,900	2,998	2,891	2,916	26,400	972
2016-06-20	2,949	3,045	2,855	3,030	25,300	1,010
2016-06-17	2,936	3,060	2,793	2,889	46,100	963
2016-06-16	3,115	3,115	2,786	2,850	50,800	950
2016-06-15	3,140	3,180	2,966	3,160	54,900	1,053.33
2016-06-14	3,365	3,380	2,920	3,090	109,400	1,030
2016-06-13	3,680	3,725	3,330	3,395	96,300	1,131.67
2016-06-10	3,800	3,890	3,770	3,770	32,500	1,256.67
2016-06-09	4,080	4,085	3,815	3,825	63,200	1,275
2016-06-08	3,815	4,180	3,700	4,010	147,900	1,336.67
2016-06-07	3,800	3,890	3,620	3,770	101,400	1,256.67
2016-06-06	3,960	4,060	3,775	3,820	95,900	1,273.33
2016-06-03	3,985	4,220	3,915	4,170	97,700	1,390
2016-06-02	4,100	4,185	3,795	3,885	96,400	1,295
2016-06-01	4,200	4,670	4,110	4,200	213,700	1,400
2016-05-31	4,130	4,285	4,010	4,050	82,800	1,350
2016-05-30	4,000	4,260	3,940	4,070	139,900	1,356.67
2016-05-27	4,350	4,425	4,065	4,190	137,500	1,396.67
2016-05-26	4,825	4,840	4,340	4,555	144,300	1,518.33
2016-05-25	5,530	5,670	4,820	4,820	184,100	1,606.67
2016-05-24	5,950	6,300	4,960	5,490	451,900	1,830
2016-05-23	5,550	5,550	5,550	5,550	4,900	1,850
2016-05-20	4,850	4,850	4,850	4,850	21,400	1,616.67
2016-05-19	3,590	4,150	3,325	4,150	85,600	1,383.33
2016-05-18	4,010	4,100	3,450	3,450	146,600	1,150
2016-05-17	4,400	4,540	3,905	4,150	283,100	1,383.33
2016-05-16	4,400	4,585	4,400	4,585	72,600	1,528.33
2016-05-13	4,070	4,320	3,755	3,885	190,100	1,295
2016-05-12	4,095	4,445	3,850	3,930	587,700	1,310
2016-05-11	3,255	3,745	2,955	3,745	541,400	1,248.33
2016-05-10	2,500	3,045	2,479	3,045	113,300	1,015
2016-05-09	2,220	2,560	2,210	2,542	51,500	847.33
2016-05-06	2,470	2,515	2,412	2,420	15,600	806.67
2016-05-02	2,379	2,500	2,360	2,480	26,300	826.67
2016-04-28	2,610	2,660	2,416	2,501	49,400	833.67
2016-04-27	2,455	2,830	2,455	2,660	75,000	886.67
2016-04-26	2,705	2,794	2,280	2,515	87,500	838.33
2016-04-25	2,631	3,065	2,630	2,771	148,700	923.67
2016-04-22	2,725	2,800	2,543	2,665	57,100	888.33
2016-04-21	2,600	2,830	2,600	2,780	117,600	926.67
2016-04-20	2,630	2,770	2,460	2,518	85,000	839.33
2016-04-19	2,686	2,770	2,560	2,630	37,000	876.67
2016-04-18	2,823	2,823	2,500	2,700	85,700	900
2016-04-15	2,759	3,100	2,640	2,879	120,700	959.67
2016-04-14	2,500	2,770	2,481	2,770	84,700	923.33
2016-04-13	2,527	2,579	2,377	2,451	50,000	817
2016-04-12	2,700	2,885	2,377	2,469	174,600	823
2016-04-11	2,311	2,693	2,280	2,568	110,400	856
2016-04-08	2,300	2,310	2,183	2,257	34,100	752.33
2016-04-07	2,138	2,295	2,105	2,294	29,800	764.67
2016-04-06	2,100	2,246	2,058	2,139	52,700	713
2016-04-05	1,980	2,387	1,965	2,150	137,000	716.67
2016-04-04	2,055	2,095	1,980	1,987	27,000	662.33
2016-04-01	2,210	2,248	2,098	2,105	38,000	701.67
2016-03-31	2,176	2,295	2,164	2,211	54,100	737
2016-03-30	2,256	2,329	2,150	2,150	42,700	716.67
2016-03-29	2,110	2,260	2,110	2,206	36,000	735.33
2016-03-28	2,137	2,140	2,032	2,120	31,300	706.67
2016-03-25	2,090	2,230	2,090	2,131	27,200	710.33
2016-03-24	2,157	2,157	2,082	2,110	27,100	703.33
2016-03-23	2,228	2,236	2,146	2,179	30,000	726.33
2016-03-22	2,230	2,316	2,188	2,228	31,600	742.67
2016-03-18	2,269	2,279	2,150	2,227	36,600	742.33
2016-03-17	2,300	2,614	2,190	2,303	135,600	767.67
2016-03-16	2,213	2,349	2,170	2,267	39,900	755.67
2016-03-15	2,293	2,300	2,156	2,163	38,300	721
2016-03-14	2,380	2,480	2,263	2,315	59,600	771.67
2016-03-11	2,303	2,324	2,239	2,280	47,200	760
2016-03-10	2,500	2,539	2,320	2,345	117,600	781.67
2016-03-09	2,560	2,816	2,490	2,550	116,200	850
2016-03-08	2,764	2,810	2,440	2,702	131,000	900.67
2016-03-07	2,686	2,852	2,620	2,750	79,500	916.67
2016-03-04	2,656	2,750	2,526	2,680	58,500	893.33
2016-03-03	2,636	2,654	2,500	2,595	53,900	865
2016-03-02	2,655	2,741	2,560	2,613	72,100	871
2016-03-01	2,645	2,839	2,589	2,646	74,800	882
2016-02-29	2,915	2,989	2,623	2,695	86,200	898.33
2016-02-26	2,950	3,390	2,806	2,851	212,100	950.33
2016-02-25	3,415	3,495	2,810	2,950	179,000	983.33
2016-02-24	2,835	3,705	2,660	3,445	434,900	1,148.33
2016-02-23	3,775	3,775	3,005	3,005	303,300	1,001.67
2016-02-22	3,355	3,705	3,350	3,705	249,200	1,235
2016-02-19	2,551	3,005	2,355	3,005	693,500	1,001.67
2016-02-18	2,100	2,501	1,950	2,501	197,900	833.67
2016-02-17	2,297	2,500	1,950	2,001	188,600	667
2016-02-16	1,885	2,324	1,857	2,248	193,900	749.33
2016-02-15	1,960	2,158	1,766	1,924	299,800	641.33
2016-02-12	2,040	2,199	1,840	1,840	386,900	613.33
2016-02-10	3,110	3,285	2,340	2,340	439,100	780
2016-02-09	3,040	3,040	2,717	3,040	500,800	1,013.33
2016-02-08	2,536	2,536	2,536	2,536	9,100	845.33
2016-02-05	1,916	2,036	1,801	2,036	359,500	678.67
2016-02-04	1,636	1,636	1,636	1,636	35,500	545.33
2016-02-03	1,313	1,493	1,270	1,336	38,000	445.33
2016-02-02	1,435	1,435	1,283	1,367	48,100	455.67
2016-02-01	1,578	1,606	1,398	1,535	70,200	511.67
2016-01-29	1,350	1,650	1,200	1,650	97,500	550
2016-01-28	1,060	1,360	1,050	1,351	138,500	450.33
2016-01-27	1,040	1,070	1,030	1,060	15,800	353.33
2016-01-26	1,017	1,077	1,001	1,011	21,400	337
2016-01-25	1,035	1,088	1,006	1,017	21,500	339
2016-01-22	1,084	1,105	990	1,035	35,200	345
2016-01-21	1,036	1,120	1,020	1,054	21,000	351.33
2016-01-20	1,264	1,264	1,036	1,036	42,200	345.33
2016-01-19	1,259	1,390	1,121	1,204	101,000	401.33
2016-01-18	1,010	1,329	1,001	1,169	115,900	389.67
2016-01-15	1,050	1,147	1,020	1,029	11,900	343
2016-01-14	1,020	1,096	977	1,048	13,700	349.33
2016-01-13	970	1,040	970	1,038	8,200	346
2016-01-12	1,000	1,000	960	970	5,400	323.33
2016-01-08	996	1,004	995	1,004	2,800	334.67
2016-01-07	1,005	1,021	990	1,000	3,200	333.33
2016-01-06	1,035	1,035	1,008	1,015	2,000	338.33
2016-01-05	1,012	1,045	1,010	1,016	4,700	338.67
2016-01-04	1,042	1,042	1,042	1,042	300	347.33

分割・併合履歴： [2025-03-28]1株→3株 [2013-09-26]1株→100株 [2001-07-05]1株→2株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30