1. HOME >
  2. 株価時系列 >
  3. 6836 >
  4. 2020年

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
2020-12-301,2631,3001,2351,2673,7001,267
2020-12-291,2501,3101,2311,2572,4001,257
2020-12-281,3001,3291,2511,2767,0001,276
2020-12-251,3341,3411,3271,3271,8001,327
2020-12-241,3271,3351,3271,3347001,334
2020-12-231,3251,3481,3251,3405,3001,340
2020-12-221,3801,3801,3331,3553,0001,355
2020-12-211,3881,4101,3801,3833,1001,383
2020-12-181,4181,4481,4181,4181,0001,418
2020-12-17---1,418-1,418
2020-12-161,4401,4851,4171,4183,0001,418
2020-12-15---1,446-1,446
2020-12-141,4121,4471,4111,4463,0001,446
2020-12-111,3961,4131,3961,4121,2001,412
2020-12-101,4481,4481,4021,4261,3001,426
2020-12-091,4281,4291,4201,4202,8001,420
2020-12-081,4101,4281,4001,4117001,411
2020-12-071,4111,4421,3961,4404,4001,440
2020-12-041,5031,5031,4411,4411,3001,441
2020-12-031,4691,5501,4691,4737,3001,473
2020-12-021,4251,4531,4251,4512,6001,451
2020-12-011,4301,4501,4091,4251,2001,425
2020-11-301,4311,4311,4201,4316001,431
2020-11-271,4251,4501,4181,4311,5001,431
2020-11-261,4791,4791,4261,4262,0001,426
2020-11-251,4391,4391,4381,4385001,438
2020-11-241,4471,4471,4301,4301,1001,430
2020-11-201,4911,4911,4481,4481,4001,448
2020-11-191,4691,4811,4311,4612,9001,461
2020-11-181,5011,5011,4561,4647001,464
2020-11-171,5071,5121,4351,4713,1001,471
2020-11-161,4811,5601,4811,5331,4001,533
2020-11-131,5331,5691,5331,5611,4001,561
2020-11-121,5741,6151,5331,5721,1001,572
2020-11-111,6001,6141,6001,6142,4001,614
2020-11-101,6181,6181,5221,5601,3001,560
2020-11-091,5901,6471,5841,6472,0001,647
2020-11-061,5691,6251,5171,5883,1001,588
2020-11-051,5681,5681,5681,5681001,568
2020-11-041,5681,5681,5681,5681001,568
2020-11-021,4771,5561,4771,5561,7001,556
2020-10-301,5171,5171,5171,5171001,517
2020-10-291,5151,5691,5071,5311,5001,531
2020-10-281,5481,5481,5071,5074001,507
2020-10-271,5401,5751,5251,5683,3001,568
2020-10-261,5381,5511,5211,5401,1001,540
2020-10-231,5911,5911,5051,5455,3001,545
2020-10-221,6411,6611,6111,6191,8001,619
2020-10-211,6171,6691,6171,6697001,669
2020-10-201,6121,6901,6101,6901,5001,690
2020-10-191,6501,6821,6401,6401,3001,640
2020-10-161,6821,6901,6421,6702,9001,670
2020-10-151,6881,6891,6401,6894,2001,689
2020-10-141,6171,6921,6171,6923,3001,692
2020-10-131,6571,7001,6221,6502,1001,650
2020-10-121,6251,7151,6251,6973,9001,697
2020-10-091,6541,6891,5861,66511,3001,665
2020-10-081,7341,7341,7341,7341001,734
2020-10-071,7531,8031,7001,7294,0001,729
2020-10-061,7421,7501,6551,7193,5001,719
2020-10-051,7201,7501,6851,7225,0001,722
2020-10-021,6611,7181,6431,6825,3001,682
2020-09-301,6681,7241,6251,6478,2001,647
2020-09-291,5671,6391,5491,6395,9001,639
2020-09-281,5321,6291,5321,5994,7001,599
2020-09-251,5351,5351,5351,5351001,535
2020-09-241,5361,5361,5351,5352001,535
2020-09-231,5161,5701,5161,5362,0001,536
2020-09-181,5231,5351,5011,5291,6001,529
2020-09-171,5321,5321,5201,5244001,524
2020-09-161,5401,5741,5221,5541,8001,554
2020-09-151,4991,5431,4991,5191,5001,519
2020-09-141,4921,5391,4821,4995,6001,499
2020-09-111,4681,4851,4681,4837001,483
2020-09-101,5251,5251,5011,5015001,501
2020-09-091,4501,5241,4501,5242,0001,524
2020-09-081,4571,4831,4571,4718001,471
2020-09-071,5141,5141,4521,4873,2001,487
2020-09-041,4991,5551,4981,5142,7001,514
2020-09-031,5671,5671,5301,5303001,530
2020-09-021,5271,5271,5271,5271001,527
2020-09-011,5411,5421,5331,5336001,533
2020-08-311,5131,5991,5131,5414,9001,541
2020-08-281,5411,5811,4711,4833,6001,483
2020-08-271,5901,6051,5411,5413,6001,541
2020-08-261,5801,6451,5801,6133,3001,613
2020-08-251,5621,6351,5621,6104,9001,610
2020-08-241,5311,5911,5101,5607,4001,560
2020-08-211,5391,5391,5011,5013,5001,501
2020-08-201,5121,5511,5121,5411,1001,541
2020-08-191,5631,5631,5011,5312,9001,531
2020-08-181,5691,5691,5111,5254,3001,525
2020-08-171,6041,6041,5561,5889001,588
2020-08-141,6451,6451,5771,6042,0001,604
2020-08-131,6361,6551,5611,6236,5001,623
2020-08-121,7161,7161,6381,6471,7001,647
2020-08-111,7141,7471,6611,67610,5001,676
2020-08-071,7491,8001,7321,7945,9001,794
2020-08-061,7281,8201,7281,7465,8001,746
2020-08-051,6861,7391,6861,7001,1001,700
2020-08-041,7261,7661,6761,7433,5001,743
2020-08-031,6901,7251,6651,7153,1001,715
2020-07-311,8101,8101,6401,65010,8001,650
2020-07-301,7121,8781,7121,8266,7001,826
2020-07-291,9801,9891,7461,75216,7001,752
2020-07-281,9652,0891,8752,02224,1002,022
2020-07-271,8801,9391,7891,93913,8001,939
2020-07-221,7521,8701,7471,86110,6001,861
2020-07-211,6921,8721,6741,87224,8001,872
2020-07-201,6201,6941,6201,6792,4001,679
2020-07-171,7001,7401,6051,69811,1001,698
2020-07-161,5751,7481,5601,68512,6001,685
2020-07-151,5921,6191,5291,5548,5001,554
2020-07-141,7231,7271,6101,61018,5001,610
2020-07-131,6701,8501,6331,76350,0001,763
2020-07-101,5231,6711,5001,63024,8001,630
2020-07-091,4451,5281,4451,51013,1001,510
2020-07-081,4111,5761,4111,43149,5001,431
2020-07-071,4901,4991,4281,4307,7001,430
2020-07-061,4201,5091,4201,49015,2001,490
2020-07-031,4121,4201,4121,4191,8001,419
2020-07-021,4051,4171,3901,4063,9001,406
2020-07-011,4151,4311,4061,4072,6001,407
2020-06-301,4381,4581,4011,4314,1001,431
2020-06-291,3921,4401,3921,4204,0001,420
2020-06-261,3951,3981,3751,3751,8001,375
2020-06-251,3571,4301,3571,4063,8001,406
2020-06-241,3831,3891,3651,3874,6001,387
2020-06-231,4001,4311,3911,4132,9001,413
2020-06-221,4411,4411,3851,4303,0001,430
2020-06-191,4381,4441,4041,4443,5001,444
2020-06-181,4401,4401,4041,4089001,408
2020-06-171,3951,4101,3651,4102,9001,410
2020-06-161,3711,4691,3531,39410,9001,394
2020-06-151,4001,4291,3391,37810,6001,378
2020-06-121,2491,3801,2421,38010,3001,380
2020-06-111,4081,4081,3011,33922,7001,339
2020-06-101,4131,4391,3501,3829,5001,382
2020-06-091,4661,4821,4261,4309,1001,430
2020-06-081,5701,5701,4521,48213,7001,482
2020-06-051,6411,6891,5241,55024,2001,550
2020-06-041,5211,6491,4901,60151,5001,601
2020-06-031,5101,5491,4911,49116,1001,491
2020-06-021,5491,5491,4631,4635,7001,463
2020-06-011,3981,5301,3981,51022,0001,510
2020-05-291,4141,4211,3711,3712,6001,371
2020-05-281,4341,4351,3691,4178,3001,417
2020-05-271,3401,4821,3401,46410,2001,464
2020-05-261,3361,3541,3071,3432,0001,343
2020-05-251,3101,3941,3101,3274,3001,327
2020-05-221,3711,5321,3071,31024,9001,310
2020-05-211,3981,4051,3671,3983,2001,398
2020-05-201,3801,3801,3351,3754,2001,375
2020-05-191,3451,3971,3411,3601,7001,360
2020-05-181,3191,3451,3151,3155001,315
2020-05-151,3211,3211,3211,3215001,321
2020-05-141,3211,3441,2911,2911,5001,291
2020-05-131,3101,3511,2971,3519001,351
2020-05-121,3211,3511,3201,3208001,320
2020-05-111,4011,4011,3211,3402,4001,340
2020-05-081,3791,4011,3201,4011,2001,401
2020-05-071,4801,4801,3801,3867,7001,386
2020-05-011,3991,4991,3901,4208,1001,420
2020-04-301,2821,3991,2811,3995,4001,399
2020-04-281,3191,3371,2801,3125,0001,312
2020-04-271,3671,3981,3281,3494,5001,349
2020-04-241,3591,3591,3501,3502,0001,350
2020-04-231,3751,3981,3411,3512,4001,351
2020-04-221,5001,5001,3111,32912,6001,329
2020-04-211,4501,5801,4501,51519,1001,515
2020-04-201,4701,4901,4101,4505,1001,450
2020-04-171,5101,5501,4511,4707,7001,470
2020-04-161,4701,5991,4501,51015,0001,510
2020-04-151,6391,6391,3881,51064,7001,510
2020-04-141,6191,6441,5401,64450,1001,644
2020-04-131,1641,3441,1641,3446,0001,344
2020-04-108941,0448941,0445,8001,044
2020-04-09895895894894300894
2020-04-08---877-877
2020-04-07895895877877400877
2020-04-06850850850850200850
2020-04-03847847842842400842
2020-04-02880880877877200877
2020-04-01865910865910200910
2020-03-31900910900910900910
2020-03-30932932910910300910
2020-03-27993998945945400945
2020-03-26950960948948900948
2020-03-259309609009502,100950
2020-03-24830875819870900870
2020-03-238008137858111,200811
2020-03-199169168688682,100868
2020-03-189309309019011,400901
2020-03-177698007697951,300795
2020-03-167458147358143,200814
2020-03-137157627157558,600755
2020-03-129009008408501,100850
2020-03-119259258959221,300922
2020-03-108869268029254,400925
2020-03-099669929319312,600931
2020-03-061,0931,0931,0411,0412,4001,041
2020-03-05---1,100-1,100
2020-03-041,0761,1001,0761,1007001,100
2020-03-031,0701,1771,0701,1063,5001,106
2020-03-021,0001,1009871,1001,8001,100
2020-02-281,0671,0671,0001,0004,1001,000
2020-02-271,1011,1241,0801,1243,7001,124
2020-02-261,2141,2141,1291,1292,6001,129
2020-02-251,1711,2181,1711,2182,8001,218
2020-02-211,3111,3111,2701,2862,3001,286
2020-02-201,3101,3321,3101,3206001,320
2020-02-191,3731,3731,3191,3331,7001,333
2020-02-181,3171,3171,3171,3174001,317
2020-02-171,3781,3781,3781,3781001,378
2020-02-141,3541,3601,3501,3501,1001,350
2020-02-131,4151,4151,3541,3547001,354
2020-02-121,4001,4191,4001,4193001,419
2020-02-101,3191,4001,3191,4008001,400
2020-02-071,4401,4401,4331,4336001,433
2020-02-061,3461,3851,3461,3854001,385
2020-02-05---1,345-1,345
2020-02-041,3401,3451,3401,3452001,345
2020-02-031,3051,3421,2511,3382,7001,338
2020-01-311,3201,3561,2711,3334,8001,333
2020-01-301,4001,4001,3521,3802,3001,380
2020-01-291,4011,4031,4011,4034001,403
2020-01-281,4001,4191,4001,4001,0001,400
2020-01-271,4461,4501,4001,4003,4001,400
2020-01-241,4611,4911,4521,4521,3001,452
2020-01-231,4851,5211,4601,4603,7001,460
2020-01-221,5521,5521,4951,4952,0001,495
2020-01-211,5451,6001,5451,5451,0001,545
2020-01-201,6611,7751,5501,55025,6001,550
2020-01-171,5861,6451,5621,6446,1001,644
2020-01-161,5601,6871,5601,6269,9001,626
2020-01-151,5351,5471,5351,5364001,536
2020-01-141,5601,5601,5311,5503,3001,550
2020-01-101,4201,5601,4201,5602,7001,560
2020-01-091,4301,4301,4081,4137001,413
2020-01-081,4031,4331,4011,4332,6001,433
2020-01-071,4001,4351,4001,4351,9001,435
2020-01-061,3561,4081,3561,4032,8001,403

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