6836 ぷらっとホーム(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,362	1,440	1,362	1,405	2,600	1,405
2019-12-27	1,396	1,397	1,360	1,361	3,400	1,361
2019-12-26	1,421	1,421	1,350	1,366	3,500	1,366
2019-12-25	1,471	1,471	1,411	1,434	2,200	1,434
2019-12-24	1,465	1,472	1,450	1,472	2,900	1,472
2019-12-23	1,506	1,506	1,478	1,479	800	1,479
2019-12-20	1,439	1,500	1,439	1,476	1,200	1,476
2019-12-19	1,458	1,463	1,455	1,463	400	1,463
2019-12-18	1,481	1,481	1,458	1,458	400	1,458
2019-12-17	1,500	1,500	1,456	1,456	1,800	1,456
2019-12-16	1,552	1,552	1,490	1,507	5,300	1,507
2019-12-13	1,570	1,570	1,550	1,552	2,900	1,552
2019-12-12	1,576	1,600	1,575	1,575	800	1,575
2019-12-11	1,581	1,581	1,577	1,577	400	1,577
2019-12-10	1,591	1,591	1,580	1,580	2,700	1,580
2019-12-09	1,592	1,598	1,592	1,598	800	1,598
2019-12-06	1,568	1,600	1,568	1,592	2,000	1,592
2019-12-05	1,580	1,580	1,568	1,568	1,200	1,568
2019-12-04	1,601	1,606	1,570	1,580	2,900	1,580
2019-12-03	1,599	1,601	1,575	1,575	1,500	1,575
2019-12-02	1,577	1,580	1,577	1,580	700	1,580
2019-11-29	1,581	1,582	1,577	1,577	1,700	1,577
2019-11-28	1,573	1,592	1,555	1,577	400	1,577
2019-11-27	1,549	1,575	1,549	1,575	1,800	1,575
2019-11-26	1,600	1,600	1,576	1,576	700	1,576
2019-11-25	1,601	1,601	1,561	1,571	500	1,571
2019-11-22	1,604	1,604	1,550	1,576	3,000	1,576
2019-11-21	1,599	1,600	1,564	1,564	4,300	1,564
2019-11-20	1,621	1,621	1,602	1,602	900	1,602
2019-11-19	1,656	1,656	1,648	1,648	800	1,648
2019-11-18	1,617	1,621	1,607	1,621	1,100	1,621
2019-11-15	1,672	1,683	1,618	1,618	1,600	1,618
2019-11-14	1,686	1,686	1,674	1,674	600	1,674
2019-11-13	1,683	1,686	1,679	1,686	400	1,686
2019-11-12	1,715	1,715	1,680	1,699	1,600	1,699
2019-11-11	1,705	1,720	1,705	1,715	1,300	1,715
2019-11-08	1,700	1,720	1,700	1,705	800	1,705
2019-11-07	1,700	1,700	1,700	1,700	800	1,700
2019-11-06	1,704	1,705	1,689	1,692	1,000	1,692
2019-11-05	1,684	1,726	1,684	1,684	900	1,684
2019-11-01	1,700	1,704	1,700	1,702	800	1,702
2019-10-31	1,680	1,699	1,680	1,699	300	1,699
2019-10-30	1,675	1,697	1,662	1,697	600	1,697
2019-10-29	1,690	1,700	1,666	1,700	600	1,700
2019-10-28	1,690	1,690	1,671	1,671	300	1,671
2019-10-25	1,669	1,672	1,669	1,672	500	1,672
2019-10-24	1,647	1,690	1,647	1,690	1,000	1,690
2019-10-23	1,609	1,656	1,609	1,656	1,100	1,656
2019-10-21	1,617	1,623	1,582	1,608	1,200	1,608
2019-10-18	1,644	1,644	1,639	1,639	300	1,639
2019-10-17	1,661	1,725	1,661	1,684	6,000	1,684
2019-10-16	1,680	1,680	1,678	1,679	1,400	1,679
2019-10-15	1,638	1,638	1,586	1,615	2,300	1,615
2019-10-11	1,649	1,700	1,623	1,655	5,200	1,655
2019-10-10	1,605	1,704	1,605	1,675	4,300	1,675
2019-10-09	1,671	1,740	1,600	1,603	8,900	1,603
2019-10-08	1,546	1,551	1,546	1,551	800	1,551
2019-10-07	1,588	1,588	1,526	1,546	800	1,546
2019-10-04	1,621	1,648	1,600	1,600	2,200	1,600
2019-10-03	1,619	1,619	1,619	1,619	100	1,619
2019-10-02	1,640	1,651	1,640	1,651	800	1,651
2019-10-01	1,700	1,700	1,680	1,680	500	1,680
2019-09-30	1,658	1,665	1,658	1,660	600	1,660
2019-09-27	1,644	1,720	1,620	1,670	3,100	1,670
2019-09-26	1,758	1,758	1,675	1,680	5,400	1,680
2019-09-25	1,758	1,758	1,721	1,758	1,000	1,758
2019-09-24	1,759	1,780	1,759	1,765	2,300	1,765
2019-09-20	1,759	1,759	1,759	1,759	200	1,759
2019-09-19	1,760	1,770	1,760	1,770	200	1,770
2019-09-18	1,777	1,800	1,747	1,778	5,600	1,778
2019-09-17	1,780	1,780	1,779	1,779	300	1,779
2019-09-13	1,808	1,817	1,779	1,780	2,200	1,780
2019-09-12	1,750	1,834	1,750	1,795	1,400	1,795
2019-09-11	1,759	1,764	1,724	1,750	900	1,750
2019-09-10	1,755	1,770	1,755	1,755	1,400	1,755
2019-09-09	1,740	1,760	1,740	1,740	600	1,740
2019-09-06	1,770	1,785	1,710	1,710	1,700	1,710
2019-09-05	1,772	1,799	1,760	1,799	1,700	1,799
2019-09-04	-	-	-	1,783	-	1,783
2019-09-03	1,783	1,783	1,783	1,783	100	1,783
2019-09-02	1,792	1,809	1,792	1,809	800	1,809
2019-08-30	-	-	-	1,799	-	1,799
2019-08-29	1,785	1,815	1,785	1,799	1,000	1,799
2019-08-28	1,795	1,795	1,795	1,795	100	1,795
2019-08-27	1,799	1,800	1,759	1,759	1,200	1,759
2019-08-26	1,751	1,751	1,725	1,725	500	1,725
2019-08-23	1,747	1,777	1,747	1,777	300	1,777
2019-08-22	1,736	1,800	1,736	1,779	500	1,779
2019-08-21	1,729	1,731	1,729	1,731	500	1,731
2019-08-20	1,769	1,769	1,769	1,769	100	1,769
2019-08-19	1,761	1,769	1,761	1,769	600	1,769
2019-08-16	-	-	-	1,761	-	1,761
2019-08-15	1,786	1,826	1,761	1,761	2,200	1,761
2019-08-14	1,850	1,850	1,826	1,826	700	1,826
2019-08-13	1,876	1,876	1,844	1,844	200	1,844
2019-08-09	-	-	-	1,846	-	1,846
2019-08-08	1,846	1,846	1,846	1,846	100	1,846
2019-08-07	1,885	1,885	1,861	1,884	500	1,884
2019-08-06	1,805	1,805	1,805	1,805	100	1,805
2019-08-05	1,950	1,975	1,841	1,847	2,100	1,847
2019-08-02	1,960	1,960	1,950	1,950	800	1,950
2019-08-01	1,956	1,956	1,955	1,955	300	1,955
2019-07-31	1,976	1,977	1,976	1,977	300	1,977
2019-07-30	1,985	2,003	1,985	1,997	1,200	1,997
2019-07-29	2,063	2,069	1,974	1,981	1,300	1,981
2019-07-26	1,973	1,979	1,973	1,973	1,100	1,973
2019-07-25	1,953	1,982	1,953	1,954	300	1,954
2019-07-24	1,941	1,941	1,941	1,941	100	1,941
2019-07-23	1,939	2,000	1,939	1,965	700	1,965
2019-07-22	-	-	-	1,936	-	1,936
2019-07-19	1,953	1,953	1,936	1,936	200	1,936
2019-07-18	-	-	-	1,993	-	1,993
2019-07-17	1,996	1,996	1,966	1,993	1,000	1,993
2019-07-16	2,015	2,015	2,015	2,015	200	2,015
2019-07-12	2,002	2,015	2,002	2,015	1,100	2,015
2019-07-11	2,065	2,065	1,986	2,002	1,900	2,002
2019-07-10	2,100	2,115	2,064	2,065	1,200	2,065
2019-07-09	2,099	2,161	2,090	2,090	2,000	2,090
2019-07-08	2,137	2,289	2,050	2,089	21,000	2,089
2019-07-05	1,943	2,050	1,940	2,050	5,700	2,050
2019-07-04	1,925	1,975	1,880	1,944	2,200	1,944
2019-07-03	1,925	1,925	1,925	1,925	100	1,925
2019-07-02	1,891	1,891	1,810	1,845	2,100	1,845
2019-07-01	1,935	1,935	1,842	1,887	2,200	1,887
2019-06-28	1,830	1,830	1,805	1,815	300	1,815
2019-06-27	1,828	1,833	1,800	1,811	2,100	1,811
2019-06-26	-	-	-	1,850	-	1,850
2019-06-25	1,842	1,850	1,811	1,850	2,600	1,850
2019-06-24	1,804	1,804	1,804	1,804	200	1,804
2019-06-21	1,850	1,877	1,828	1,828	1,000	1,828
2019-06-20	1,826	1,866	1,826	1,827	700	1,827
2019-06-19	1,806	1,857	1,806	1,826	1,900	1,826
2019-06-18	1,910	1,910	1,834	1,834	2,200	1,834
2019-06-17	1,901	1,910	1,901	1,910	700	1,910
2019-06-14	1,904	1,958	1,901	1,905	2,000	1,905
2019-06-13	1,966	1,966	1,911	1,919	700	1,919
2019-06-12	1,965	1,978	1,950	1,962	1,300	1,962
2019-06-11	1,950	1,995	1,950	1,965	1,100	1,965
2019-06-10	1,946	1,975	1,870	1,955	2,000	1,955
2019-06-07	1,860	1,890	1,851	1,866	1,300	1,866
2019-06-06	1,939	1,939	1,867	1,897	1,400	1,897
2019-06-05	1,936	1,940	1,888	1,930	1,900	1,930
2019-06-04	1,900	1,936	1,900	1,936	1,300	1,936
2019-06-03	1,847	1,900	1,820	1,860	3,100	1,860
2019-05-31	2,001	2,001	1,927	1,927	600	1,927
2019-05-30	2,022	2,027	1,960	2,005	4,100	2,005
2019-05-29	2,099	2,099	2,030	2,045	2,100	2,045
2019-05-28	2,050	2,102	2,002	2,050	1,100	2,050
2019-05-27	2,139	2,179	2,060	2,094	3,600	2,094
2019-05-24	2,044	2,139	2,012	2,139	1,900	2,139
2019-05-23	2,100	2,255	2,015	2,094	14,200	2,094
2019-05-22	2,179	2,179	2,005	2,109	2,000	2,109
2019-05-21	1,879	2,164	1,879	2,105	9,700	2,105
2019-05-20	1,863	2,010	1,863	1,911	5,100	1,911
2019-05-17	1,828	2,200	1,828	1,903	55,000	1,903
2019-05-16	1,876	1,876	1,743	1,800	1,600	1,800
2019-05-15	1,789	1,891	1,789	1,891	600	1,891
2019-05-14	1,700	1,735	1,697	1,730	1,500	1,730
2019-05-13	1,770	1,810	1,736	1,736	2,700	1,736
2019-05-10	1,640	1,728	1,640	1,720	3,400	1,720
2019-05-09	1,884	1,884	1,680	1,680	2,400	1,680
2019-05-08	1,762	1,819	1,762	1,768	1,900	1,768
2019-05-07	1,850	1,852	1,800	1,802	600	1,802
2019-04-26	1,830	1,840	1,799	1,815	900	1,815
2019-04-25	1,702	1,795	1,675	1,795	2,200	1,795
2019-04-24	1,754	1,793	1,705	1,715	2,700	1,715
2019-04-23	1,890	1,890	1,725	1,750	3,900	1,750
2019-04-22	1,780	1,780	1,780	1,780	300	1,780
2019-04-19	1,762	1,828	1,730	1,796	2,800	1,796
2019-04-18	1,907	1,907	1,800	1,802	2,500	1,802
2019-04-17	1,922	1,962	1,922	1,922	400	1,922
2019-04-16	1,989	1,995	1,923	1,923	3,600	1,923
2019-04-15	2,010	2,030	2,002	2,008	800	2,008
2019-04-12	2,017	2,030	1,999	1,999	2,900	1,999
2019-04-11	2,028	2,046	2,025	2,046	400	2,046
2019-04-10	2,036	2,069	2,031	2,031	2,300	2,031
2019-04-09	2,026	2,290	2,026	2,035	17,700	2,035
2019-04-08	2,041	2,090	2,025	2,025	3,100	2,025
2019-04-05	2,041	2,041	2,025	2,041	800	2,041
2019-04-04	2,020	2,095	2,020	2,041	800	2,041
2019-04-03	2,019	2,045	2,019	2,045	200	2,045
2019-04-02	2,019	2,026	2,018	2,018	1,100	2,018
2019-04-01	2,035	2,062	2,035	2,045	600	2,045
2019-03-29	2,090	2,090	2,041	2,055	500	2,055
2019-03-28	2,025	2,061	2,011	2,053	5,200	2,053
2019-03-27	2,049	2,195	2,007	2,047	8,700	2,047
2019-03-26	2,016	2,049	2,016	2,047	2,000	2,047
2019-03-25	2,007	2,014	2,007	2,013	1,500	2,013
2019-03-22	2,030	2,042	2,030	2,034	900	2,034
2019-03-20	2,020	2,047	2,020	2,047	300	2,047
2019-03-19	2,030	2,031	2,030	2,031	400	2,031
2019-03-18	2,017	2,031	2,017	2,030	500	2,030
2019-03-15	2,077	2,097	2,050	2,050	1,700	2,050
2019-03-14	2,056	2,118	2,056	2,079	3,500	2,079
2019-03-13	2,040	2,320	2,040	2,048	14,800	2,048
2019-03-12	2,031	2,035	2,030	2,030	1,600	2,030
2019-03-11	2,001	2,046	2,001	2,011	1,700	2,011
2019-03-08	2,041	2,041	2,000	2,016	3,000	2,016
2019-03-07	2,052	2,076	2,045	2,045	1,600	2,045
2019-03-06	2,054	2,054	2,032	2,040	3,400	2,040
2019-03-05	2,006	2,090	2,001	2,062	4,400	2,062
2019-03-04	2,044	2,044	2,001	2,010	7,000	2,010
2019-03-01	2,077	2,143	2,044	2,047	5,000	2,047
2019-02-28	2,145	2,156	2,043	2,076	3,500	2,076
2019-02-27	2,034	2,223	2,034	2,114	13,100	2,114
2019-02-26	2,024	2,037	2,000	2,031	3,900	2,031
2019-02-25	2,025	2,072	1,991	2,017	4,300	2,017
2019-02-22	2,067	2,067	2,009	2,024	4,600	2,024
2019-02-21	2,001	2,190	1,980	2,017	19,400	2,017
2019-02-20	2,042	2,090	2,030	2,041	8,400	2,041
2019-02-19	2,200	2,200	2,023	2,127	47,500	2,127
2019-02-18	1,919	2,245	1,820	2,245	66,000	2,245
2019-02-15	1,844	1,845	1,840	1,845	500	1,845
2019-02-14	1,903	1,904	1,859	1,859	3,000	1,859
2019-02-13	1,974	1,993	1,898	1,906	2,600	1,906
2019-02-12	1,985	1,985	1,820	1,894	3,800	1,894
2019-02-08	1,990	1,990	1,940	1,986	2,500	1,986
2019-02-07	2,101	2,101	2,014	2,050	4,100	2,050
2019-02-06	2,109	2,157	2,109	2,121	4,700	2,121
2019-02-05	2,174	2,224	2,072	2,102	8,900	2,102
2019-02-04	2,118	2,118	2,022	2,074	7,300	2,074
2019-02-01	2,219	2,344	2,061	2,118	18,300	2,118
2019-01-31	2,280	2,356	2,250	2,269	10,500	2,269
2019-01-30	2,249	2,447	2,200	2,380	41,800	2,380
2019-01-29	2,234	2,400	2,001	2,399	88,500	2,399
2019-01-28	1,921	2,145	1,841	2,145	34,200	2,145
2019-01-25	1,819	1,865	1,666	1,745	48,800	1,745
2019-01-24	1,450	1,738	1,450	1,738	57,400	1,738
2019-01-23	1,424	1,466	1,413	1,438	6,400	1,438
2019-01-22	1,600	1,604	1,518	1,524	7,400	1,524
2019-01-21	1,670	1,750	1,579	1,636	36,500	1,636
2019-01-18	1,401	1,670	1,400	1,670	15,400	1,670
2019-01-17	1,379	1,398	1,341	1,370	6,000	1,370
2019-01-16	1,310	1,510	1,310	1,409	4,500	1,409
2019-01-15	1,329	1,340	1,320	1,340	1,100	1,340
2019-01-11	1,309	1,329	1,250	1,329	3,300	1,329
2019-01-10	1,325	1,344	1,315	1,330	3,500	1,330
2019-01-09	1,320	1,330	1,298	1,306	4,200	1,306
2019-01-08	1,330	1,377	1,330	1,350	9,500	1,350
2019-01-07	1,330	1,330	1,303	1,330	3,100	1,330
2019-01-04	1,258	1,280	1,250	1,272	2,100	1,272

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

2024年12月
日	月	火	水	木	金	土
« 11月29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	31