6836 ぷらっとホーム(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,263	1,300	1,235	1,267	3,700	422.33
2020-12-29	1,250	1,310	1,231	1,257	2,400	419
2020-12-28	1,300	1,329	1,251	1,276	7,000	425.33
2020-12-25	1,334	1,341	1,327	1,327	1,800	442.33
2020-12-24	1,327	1,335	1,327	1,334	700	444.67
2020-12-23	1,325	1,348	1,325	1,340	5,300	446.67
2020-12-22	1,380	1,380	1,333	1,355	3,000	451.67
2020-12-21	1,388	1,410	1,380	1,383	3,100	461
2020-12-18	1,418	1,448	1,418	1,418	1,000	472.67
2020-12-17	-	-	-	1,418	-	472.67
2020-12-16	1,440	1,485	1,417	1,418	3,000	472.67
2020-12-15	-	-	-	1,446	-	482
2020-12-14	1,412	1,447	1,411	1,446	3,000	482
2020-12-11	1,396	1,413	1,396	1,412	1,200	470.67
2020-12-10	1,448	1,448	1,402	1,426	1,300	475.33
2020-12-09	1,428	1,429	1,420	1,420	2,800	473.33
2020-12-08	1,410	1,428	1,400	1,411	700	470.33
2020-12-07	1,411	1,442	1,396	1,440	4,400	480
2020-12-04	1,503	1,503	1,441	1,441	1,300	480.33
2020-12-03	1,469	1,550	1,469	1,473	7,300	491
2020-12-02	1,425	1,453	1,425	1,451	2,600	483.67
2020-12-01	1,430	1,450	1,409	1,425	1,200	475
2020-11-30	1,431	1,431	1,420	1,431	600	477
2020-11-27	1,425	1,450	1,418	1,431	1,500	477
2020-11-26	1,479	1,479	1,426	1,426	2,000	475.33
2020-11-25	1,439	1,439	1,438	1,438	500	479.33
2020-11-24	1,447	1,447	1,430	1,430	1,100	476.67
2020-11-20	1,491	1,491	1,448	1,448	1,400	482.67
2020-11-19	1,469	1,481	1,431	1,461	2,900	487
2020-11-18	1,501	1,501	1,456	1,464	700	488
2020-11-17	1,507	1,512	1,435	1,471	3,100	490.33
2020-11-16	1,481	1,560	1,481	1,533	1,400	511
2020-11-13	1,533	1,569	1,533	1,561	1,400	520.33
2020-11-12	1,574	1,615	1,533	1,572	1,100	524
2020-11-11	1,600	1,614	1,600	1,614	2,400	538
2020-11-10	1,618	1,618	1,522	1,560	1,300	520
2020-11-09	1,590	1,647	1,584	1,647	2,000	549
2020-11-06	1,569	1,625	1,517	1,588	3,100	529.33
2020-11-05	1,568	1,568	1,568	1,568	100	522.67
2020-11-04	1,568	1,568	1,568	1,568	100	522.67
2020-11-02	1,477	1,556	1,477	1,556	1,700	518.67
2020-10-30	1,517	1,517	1,517	1,517	100	505.67
2020-10-29	1,515	1,569	1,507	1,531	1,500	510.33
2020-10-28	1,548	1,548	1,507	1,507	400	502.33
2020-10-27	1,540	1,575	1,525	1,568	3,300	522.67
2020-10-26	1,538	1,551	1,521	1,540	1,100	513.33
2020-10-23	1,591	1,591	1,505	1,545	5,300	515
2020-10-22	1,641	1,661	1,611	1,619	1,800	539.67
2020-10-21	1,617	1,669	1,617	1,669	700	556.33
2020-10-20	1,612	1,690	1,610	1,690	1,500	563.33
2020-10-19	1,650	1,682	1,640	1,640	1,300	546.67
2020-10-16	1,682	1,690	1,642	1,670	2,900	556.67
2020-10-15	1,688	1,689	1,640	1,689	4,200	563
2020-10-14	1,617	1,692	1,617	1,692	3,300	564
2020-10-13	1,657	1,700	1,622	1,650	2,100	550
2020-10-12	1,625	1,715	1,625	1,697	3,900	565.67
2020-10-09	1,654	1,689	1,586	1,665	11,300	555
2020-10-08	1,734	1,734	1,734	1,734	100	578
2020-10-07	1,753	1,803	1,700	1,729	4,000	576.33
2020-10-06	1,742	1,750	1,655	1,719	3,500	573
2020-10-05	1,720	1,750	1,685	1,722	5,000	574
2020-10-02	1,661	1,718	1,643	1,682	5,300	560.67
2020-09-30	1,668	1,724	1,625	1,647	8,200	549
2020-09-29	1,567	1,639	1,549	1,639	5,900	546.33
2020-09-28	1,532	1,629	1,532	1,599	4,700	533
2020-09-25	1,535	1,535	1,535	1,535	100	511.67
2020-09-24	1,536	1,536	1,535	1,535	200	511.67
2020-09-23	1,516	1,570	1,516	1,536	2,000	512
2020-09-18	1,523	1,535	1,501	1,529	1,600	509.67
2020-09-17	1,532	1,532	1,520	1,524	400	508
2020-09-16	1,540	1,574	1,522	1,554	1,800	518
2020-09-15	1,499	1,543	1,499	1,519	1,500	506.33
2020-09-14	1,492	1,539	1,482	1,499	5,600	499.67
2020-09-11	1,468	1,485	1,468	1,483	700	494.33
2020-09-10	1,525	1,525	1,501	1,501	500	500.33
2020-09-09	1,450	1,524	1,450	1,524	2,000	508
2020-09-08	1,457	1,483	1,457	1,471	800	490.33
2020-09-07	1,514	1,514	1,452	1,487	3,200	495.67
2020-09-04	1,499	1,555	1,498	1,514	2,700	504.67
2020-09-03	1,567	1,567	1,530	1,530	300	510
2020-09-02	1,527	1,527	1,527	1,527	100	509
2020-09-01	1,541	1,542	1,533	1,533	600	511
2020-08-31	1,513	1,599	1,513	1,541	4,900	513.67
2020-08-28	1,541	1,581	1,471	1,483	3,600	494.33
2020-08-27	1,590	1,605	1,541	1,541	3,600	513.67
2020-08-26	1,580	1,645	1,580	1,613	3,300	537.67
2020-08-25	1,562	1,635	1,562	1,610	4,900	536.67
2020-08-24	1,531	1,591	1,510	1,560	7,400	520
2020-08-21	1,539	1,539	1,501	1,501	3,500	500.33
2020-08-20	1,512	1,551	1,512	1,541	1,100	513.67
2020-08-19	1,563	1,563	1,501	1,531	2,900	510.33
2020-08-18	1,569	1,569	1,511	1,525	4,300	508.33
2020-08-17	1,604	1,604	1,556	1,588	900	529.33
2020-08-14	1,645	1,645	1,577	1,604	2,000	534.67
2020-08-13	1,636	1,655	1,561	1,623	6,500	541
2020-08-12	1,716	1,716	1,638	1,647	1,700	549
2020-08-11	1,714	1,747	1,661	1,676	10,500	558.67
2020-08-07	1,749	1,800	1,732	1,794	5,900	598
2020-08-06	1,728	1,820	1,728	1,746	5,800	582
2020-08-05	1,686	1,739	1,686	1,700	1,100	566.67
2020-08-04	1,726	1,766	1,676	1,743	3,500	581
2020-08-03	1,690	1,725	1,665	1,715	3,100	571.67
2020-07-31	1,810	1,810	1,640	1,650	10,800	550
2020-07-30	1,712	1,878	1,712	1,826	6,700	608.67
2020-07-29	1,980	1,989	1,746	1,752	16,700	584
2020-07-28	1,965	2,089	1,875	2,022	24,100	674
2020-07-27	1,880	1,939	1,789	1,939	13,800	646.33
2020-07-22	1,752	1,870	1,747	1,861	10,600	620.33
2020-07-21	1,692	1,872	1,674	1,872	24,800	624
2020-07-20	1,620	1,694	1,620	1,679	2,400	559.67
2020-07-17	1,700	1,740	1,605	1,698	11,100	566
2020-07-16	1,575	1,748	1,560	1,685	12,600	561.67
2020-07-15	1,592	1,619	1,529	1,554	8,500	518
2020-07-14	1,723	1,727	1,610	1,610	18,500	536.67
2020-07-13	1,670	1,850	1,633	1,763	50,000	587.67
2020-07-10	1,523	1,671	1,500	1,630	24,800	543.33
2020-07-09	1,445	1,528	1,445	1,510	13,100	503.33
2020-07-08	1,411	1,576	1,411	1,431	49,500	477
2020-07-07	1,490	1,499	1,428	1,430	7,700	476.67
2020-07-06	1,420	1,509	1,420	1,490	15,200	496.67
2020-07-03	1,412	1,420	1,412	1,419	1,800	473
2020-07-02	1,405	1,417	1,390	1,406	3,900	468.67
2020-07-01	1,415	1,431	1,406	1,407	2,600	469
2020-06-30	1,438	1,458	1,401	1,431	4,100	477
2020-06-29	1,392	1,440	1,392	1,420	4,000	473.33
2020-06-26	1,395	1,398	1,375	1,375	1,800	458.33
2020-06-25	1,357	1,430	1,357	1,406	3,800	468.67
2020-06-24	1,383	1,389	1,365	1,387	4,600	462.33
2020-06-23	1,400	1,431	1,391	1,413	2,900	471
2020-06-22	1,441	1,441	1,385	1,430	3,000	476.67
2020-06-19	1,438	1,444	1,404	1,444	3,500	481.33
2020-06-18	1,440	1,440	1,404	1,408	900	469.33
2020-06-17	1,395	1,410	1,365	1,410	2,900	470
2020-06-16	1,371	1,469	1,353	1,394	10,900	464.67
2020-06-15	1,400	1,429	1,339	1,378	10,600	459.33
2020-06-12	1,249	1,380	1,242	1,380	10,300	460
2020-06-11	1,408	1,408	1,301	1,339	22,700	446.33
2020-06-10	1,413	1,439	1,350	1,382	9,500	460.67
2020-06-09	1,466	1,482	1,426	1,430	9,100	476.67
2020-06-08	1,570	1,570	1,452	1,482	13,700	494
2020-06-05	1,641	1,689	1,524	1,550	24,200	516.67
2020-06-04	1,521	1,649	1,490	1,601	51,500	533.67
2020-06-03	1,510	1,549	1,491	1,491	16,100	497
2020-06-02	1,549	1,549	1,463	1,463	5,700	487.67
2020-06-01	1,398	1,530	1,398	1,510	22,000	503.33
2020-05-29	1,414	1,421	1,371	1,371	2,600	457
2020-05-28	1,434	1,435	1,369	1,417	8,300	472.33
2020-05-27	1,340	1,482	1,340	1,464	10,200	488
2020-05-26	1,336	1,354	1,307	1,343	2,000	447.67
2020-05-25	1,310	1,394	1,310	1,327	4,300	442.33
2020-05-22	1,371	1,532	1,307	1,310	24,900	436.67
2020-05-21	1,398	1,405	1,367	1,398	3,200	466
2020-05-20	1,380	1,380	1,335	1,375	4,200	458.33
2020-05-19	1,345	1,397	1,341	1,360	1,700	453.33
2020-05-18	1,319	1,345	1,315	1,315	500	438.33
2020-05-15	1,321	1,321	1,321	1,321	500	440.33
2020-05-14	1,321	1,344	1,291	1,291	1,500	430.33
2020-05-13	1,310	1,351	1,297	1,351	900	450.33
2020-05-12	1,321	1,351	1,320	1,320	800	440
2020-05-11	1,401	1,401	1,321	1,340	2,400	446.67
2020-05-08	1,379	1,401	1,320	1,401	1,200	467
2020-05-07	1,480	1,480	1,380	1,386	7,700	462
2020-05-01	1,399	1,499	1,390	1,420	8,100	473.33
2020-04-30	1,282	1,399	1,281	1,399	5,400	466.33
2020-04-28	1,319	1,337	1,280	1,312	5,000	437.33
2020-04-27	1,367	1,398	1,328	1,349	4,500	449.67
2020-04-24	1,359	1,359	1,350	1,350	2,000	450
2020-04-23	1,375	1,398	1,341	1,351	2,400	450.33
2020-04-22	1,500	1,500	1,311	1,329	12,600	443
2020-04-21	1,450	1,580	1,450	1,515	19,100	505
2020-04-20	1,470	1,490	1,410	1,450	5,100	483.33
2020-04-17	1,510	1,550	1,451	1,470	7,700	490
2020-04-16	1,470	1,599	1,450	1,510	15,000	503.33
2020-04-15	1,639	1,639	1,388	1,510	64,700	503.33
2020-04-14	1,619	1,644	1,540	1,644	50,100	548
2020-04-13	1,164	1,344	1,164	1,344	6,000	448
2020-04-10	894	1,044	894	1,044	5,800	348
2020-04-09	895	895	894	894	300	298
2020-04-08	-	-	-	877	-	292.33
2020-04-07	895	895	877	877	400	292.33
2020-04-06	850	850	850	850	200	283.33
2020-04-03	847	847	842	842	400	280.67
2020-04-02	880	880	877	877	200	292.33
2020-04-01	865	910	865	910	200	303.33
2020-03-31	900	910	900	910	900	303.33
2020-03-30	932	932	910	910	300	303.33
2020-03-27	993	998	945	945	400	315
2020-03-26	950	960	948	948	900	316
2020-03-25	930	960	900	950	2,100	316.67
2020-03-24	830	875	819	870	900	290
2020-03-23	800	813	785	811	1,200	270.33
2020-03-19	916	916	868	868	2,100	289.33
2020-03-18	930	930	901	901	1,400	300.33
2020-03-17	769	800	769	795	1,300	265
2020-03-16	745	814	735	814	3,200	271.33
2020-03-13	715	762	715	755	8,600	251.67
2020-03-12	900	900	840	850	1,100	283.33
2020-03-11	925	925	895	922	1,300	307.33
2020-03-10	886	926	802	925	4,400	308.33
2020-03-09	966	992	931	931	2,600	310.33
2020-03-06	1,093	1,093	1,041	1,041	2,400	347
2020-03-05	-	-	-	1,100	-	366.67
2020-03-04	1,076	1,100	1,076	1,100	700	366.67
2020-03-03	1,070	1,177	1,070	1,106	3,500	368.67
2020-03-02	1,000	1,100	987	1,100	1,800	366.67
2020-02-28	1,067	1,067	1,000	1,000	4,100	333.33
2020-02-27	1,101	1,124	1,080	1,124	3,700	374.67
2020-02-26	1,214	1,214	1,129	1,129	2,600	376.33
2020-02-25	1,171	1,218	1,171	1,218	2,800	406
2020-02-21	1,311	1,311	1,270	1,286	2,300	428.67
2020-02-20	1,310	1,332	1,310	1,320	600	440
2020-02-19	1,373	1,373	1,319	1,333	1,700	444.33
2020-02-18	1,317	1,317	1,317	1,317	400	439
2020-02-17	1,378	1,378	1,378	1,378	100	459.33
2020-02-14	1,354	1,360	1,350	1,350	1,100	450
2020-02-13	1,415	1,415	1,354	1,354	700	451.33
2020-02-12	1,400	1,419	1,400	1,419	300	473
2020-02-10	1,319	1,400	1,319	1,400	800	466.67
2020-02-07	1,440	1,440	1,433	1,433	600	477.67
2020-02-06	1,346	1,385	1,346	1,385	400	461.67
2020-02-05	-	-	-	1,345	-	448.33
2020-02-04	1,340	1,345	1,340	1,345	200	448.33
2020-02-03	1,305	1,342	1,251	1,338	2,700	446
2020-01-31	1,320	1,356	1,271	1,333	4,800	444.33
2020-01-30	1,400	1,400	1,352	1,380	2,300	460
2020-01-29	1,401	1,403	1,401	1,403	400	467.67
2020-01-28	1,400	1,419	1,400	1,400	1,000	466.67
2020-01-27	1,446	1,450	1,400	1,400	3,400	466.67
2020-01-24	1,461	1,491	1,452	1,452	1,300	484
2020-01-23	1,485	1,521	1,460	1,460	3,700	486.67
2020-01-22	1,552	1,552	1,495	1,495	2,000	498.33
2020-01-21	1,545	1,600	1,545	1,545	1,000	515
2020-01-20	1,661	1,775	1,550	1,550	25,600	516.67
2020-01-17	1,586	1,645	1,562	1,644	6,100	548
2020-01-16	1,560	1,687	1,560	1,626	9,900	542
2020-01-15	1,535	1,547	1,535	1,536	400	512
2020-01-14	1,560	1,560	1,531	1,550	3,300	516.67
2020-01-10	1,420	1,560	1,420	1,560	2,700	520
2020-01-09	1,430	1,430	1,408	1,413	700	471
2020-01-08	1,403	1,433	1,401	1,433	2,600	477.67
2020-01-07	1,400	1,435	1,400	1,435	1,900	478.33
2020-01-06	1,356	1,408	1,356	1,403	2,800	467.67

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