1. HOME >
  2. 株価時系列 >
  3. 6836 >
  4. 2021年

6836 ぷらっとホーム(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-308708858408402,600280
2021-12-298598838598781,900292.67
2021-12-288598668448502,700283.33
2021-12-278648648498502,300283.33
2021-12-248748798458641,800288
2021-12-23869877862862900287.33
2021-12-228908908488694,900289.67
2021-12-219139138858851,600295
2021-12-209179179139131,200304.33
2021-12-179209209059171,900305.67
2021-12-169219219129201,600306.67
2021-12-159129189059181,300306
2021-12-149209209009121,400304
2021-12-13911911911911700303.67
2021-12-10932932910910900303.33
2021-12-099259309199282,800309.33
2021-12-089199379199252,300308.33
2021-12-079009309009192,600306.33
2021-12-068879148879001,700300
2021-12-038628898618852,300295
2021-12-029009008628622,600287.33
2021-12-019109148809001,900300
2021-11-308878998828991,100299.67
2021-11-298888988868861,500295.33
2021-11-269009018688882,300296
2021-11-259129128959092,500303
2021-11-249219309179171,100305.67
2021-11-229259259119123,200304
2021-11-199289399259261,900308.67
2021-11-189279419279352,400311.67
2021-11-179759769409426,400314
2021-11-169909909769761,900325.33
2021-11-159991,0009759902,900330
2021-11-12976988975988600329.33
2021-11-119799999799821,000327.33
2021-11-109959959829881,400329.33
2021-11-091,0251,0259839922,900330.67
2021-11-081,0821,1139911,0259,900341.67
2021-11-051,0001,1751,0001,10512,700368.33
2021-11-049911,0049871,0002,600333.33
2021-11-021,0131,0139959973,500332.33
2021-11-011,0251,0309901,00910,000336.33
2021-10-291,0551,0731,0211,0274,700342.33
2021-10-281,0971,1011,0611,07915,700359.67
2021-10-271,1621,2801,1161,127160,700375.67
2021-10-269831,1329741,13233,600377.33
2021-10-251,0271,0279829823,000327.33
2021-10-221,0111,0571,0081,0272,100342.33
2021-10-211,0311,0311,0131,0131,700337.67
2021-10-201,0261,0401,0101,0404,600346.67
2021-10-191,0121,0611,0111,0254,000341.67
2021-10-181,1241,1241,0121,0336,900344.33
2021-10-151,1671,1901,1071,1244,400374.67
2021-10-14---1,197-399
2021-10-131,2101,2101,1971,197500399
2021-10-121,2101,2131,1901,2001,800400
2021-10-111,2101,2111,1991,200500400
2021-10-081,1851,2511,1851,2296,100409.67
2021-10-071,2001,2061,1721,172700390.67
2021-10-061,1901,2141,1601,2062,000402
2021-10-051,2251,2251,2011,2113,500403.67
2021-10-041,2321,2321,2301,230600410
2021-10-011,2521,2521,2351,237800412.33
2021-09-301,2531,2531,2381,238400412.67
2021-09-291,2551,2551,2311,231700410.33
2021-09-281,2561,2561,2361,236500412
2021-09-271,2481,2571,2481,2501,000416.67
2021-09-241,2581,2581,2351,235800411.67
2021-09-221,2581,2581,2321,2321,000410.67
2021-09-211,2331,2481,2321,248600416
2021-09-171,2381,2401,2381,240400413.33
2021-09-161,2511,2511,2401,2401,100413.33
2021-09-151,2461,2551,2401,255600418.33
2021-09-141,2551,2561,2551,256800418.67
2021-09-131,2411,2601,2411,2541,100418
2021-09-101,2401,2401,2391,239300413
2021-09-091,2591,2591,2561,2571,300419
2021-09-081,2451,2551,2331,2551,900418.33
2021-09-071,2591,2751,2571,2583,300419.33
2021-09-061,2501,2601,2501,2591,000419.67
2021-09-031,2411,2411,2401,240300413.33
2021-09-021,2551,2601,2501,2561,200418.67
2021-09-011,2501,2571,2441,244800414.67
2021-08-311,2551,2771,2551,2581,400419.33
2021-08-301,2651,2651,2451,260600420
2021-08-271,2601,2601,2601,260100420
2021-08-261,2791,2791,2791,279100426.33
2021-08-251,2541,2541,2541,254200418
2021-08-241,2591,2791,2591,2791,000426.33
2021-08-231,2601,2691,2501,2692,600423
2021-08-201,2701,2901,2311,2901,700430
2021-08-191,2761,2761,2761,276500425.33
2021-08-18---1,269-423
2021-08-171,2481,2701,2461,2691,500423
2021-08-161,2641,2851,2511,2552,500418.33
2021-08-131,2941,2941,2941,294100431.33
2021-08-121,2471,2891,2471,2801,900426.67
2021-08-111,2791,2791,2471,2492,400416.33
2021-08-101,2551,3001,2541,2627,300420.67
2021-08-061,3001,3281,2851,2854,100428.33
2021-08-051,3001,3021,2991,2992,200433
2021-08-041,3001,3001,2991,300300433.33
2021-08-031,3021,3021,3021,302200434
2021-08-021,3011,3071,3001,3061,500435.33
2021-07-301,3231,3231,2921,2952,500431.67
2021-07-291,2951,3221,2921,2931,800431
2021-07-281,2711,3271,2711,3103,400436.67
2021-07-271,2471,4001,2471,27512,300425
2021-07-261,2601,2601,2441,2492,000416.33
2021-07-211,2761,2781,2751,275600425
2021-07-201,2651,2941,2651,294800431.33
2021-07-191,2951,2951,2951,2951,000431.67
2021-07-161,2601,2951,2451,2953,300431.67
2021-07-151,2701,2731,2661,2671,700422.33
2021-07-141,2901,2901,2901,290100430
2021-07-131,3011,3201,2901,2902,500430
2021-07-121,2911,3301,2891,3053,700435
2021-07-09---1,291-430.33
2021-07-081,2671,2911,2671,291400430.33
2021-07-071,2931,2931,2691,269300423
2021-07-061,2651,2891,2651,289300429.67
2021-07-051,3061,3061,2871,290600430
2021-07-021,2801,2971,2801,2975,500432.33
2021-07-011,2721,2971,2721,2791,600426.33
2021-06-301,2681,2991,2401,2696,600423
2021-06-29---1,281-427
2021-06-281,3091,3091,2811,2811,300427
2021-06-251,2801,3001,2801,280700426.67
2021-06-241,2501,2681,2501,2681,200422.67
2021-06-23---1,275-425
2021-06-221,2631,3001,2631,2752,800425
2021-06-211,2501,2631,2481,2631,000421
2021-06-181,2601,2601,2421,242300414
2021-06-171,2771,2771,2771,277100425.67
2021-06-161,2911,2911,2581,2581,400419.33
2021-06-151,2661,3051,2661,2972,000432.33
2021-06-141,2751,2751,2721,272200424
2021-06-111,2851,2851,2501,2501,100416.67
2021-06-101,2661,2901,2401,2902,900430
2021-06-091,2801,2981,2401,2661,800422
2021-06-081,2701,3001,2501,2931,700431
2021-06-071,2601,3001,2601,2731,400424.33
2021-06-041,2291,3591,2111,2606,800420
2021-06-031,2491,2491,2291,2291,600409.67
2021-06-021,2701,3101,2451,2491,500416.33
2021-06-011,2581,2611,2451,245500415
2021-05-311,2821,2821,2311,2653,400421.67
2021-05-281,3001,3331,2701,2885,100429.33
2021-05-271,2911,3001,2641,2722,300424
2021-05-261,3011,3301,2681,2985,600432.67
2021-05-251,3191,3191,3001,300400433.33
2021-05-241,3251,3491,3201,320600440
2021-05-211,3321,3661,3101,3273,100442.33
2021-05-201,3601,3601,3301,3352,600445
2021-05-191,3391,3641,3391,3402,800446.67
2021-05-181,3471,4211,3441,4002,100466.67
2021-05-171,3531,3551,3481,3483,200449.33
2021-05-141,3551,3841,3541,3541,600451.33
2021-05-131,3541,3551,3521,3531,000451
2021-05-121,3791,3791,3601,3601,600453.33
2021-05-111,3941,4141,3941,414300471.33
2021-05-101,3981,4501,3981,4247,200474.67
2021-05-071,3831,4281,3671,4105,500470
2021-05-061,3491,3851,3491,3854,700461.67
2021-04-301,3601,4001,3561,3793,500459.67
2021-04-281,3671,3711,3561,3711,900457
2021-04-271,3791,3801,3611,3655,300455
2021-04-261,4001,4101,3721,3771,400459
2021-04-231,4191,4501,3891,4294,300476.33
2021-04-221,3651,4531,3651,4266,500475.33
2021-04-211,3541,3631,3541,3561,100452
2021-04-201,3771,3771,3251,3553,900451.67
2021-04-191,3601,3661,3601,3661,200455.33
2021-04-16---1,336-445.33
2021-04-151,3431,3591,3361,3362,500445.33
2021-04-141,3301,3601,3301,360500453.33
2021-04-131,3391,3401,3211,3402,400446.67
2021-04-121,3651,3781,3461,3514,100450.33
2021-04-091,3731,3771,3471,3751,200458.33
2021-04-081,3721,4001,3551,3711,900457
2021-04-071,3501,4281,3471,4003,900466.67
2021-04-061,3491,3501,3301,3502,200450
2021-04-051,3471,3471,3311,3321,100444
2021-04-021,3501,3501,3321,3501,200450
2021-04-011,3271,3681,3271,3502,300450
2021-03-311,3161,3791,3131,3481,100449.33
2021-03-301,3561,3561,3451,345600448.33
2021-03-291,3541,3541,3431,3431,500447.67
2021-03-261,3501,3561,3501,356200452
2021-03-251,3521,3601,3201,3501,800450
2021-03-241,3621,3621,3521,352600450.67
2021-03-231,3791,4291,3501,3603,300453.33
2021-03-221,3751,3871,3751,387300462.33
2021-03-191,4001,4001,3501,3873,300462.33
2021-03-181,4441,4441,3921,4003,700466.67
2021-03-171,3841,4141,3691,4142,900471.33
2021-03-161,4281,4801,4281,4442,000481.33
2021-03-151,3551,4301,3551,3984,300466
2021-03-121,3151,3501,3001,3502,600450
2021-03-111,3101,3101,3101,310300436.67
2021-03-101,3101,3101,3101,310200436.67
2021-03-091,2781,3051,2771,2994,300433
2021-03-081,2991,3001,2781,2781,500426
2021-03-051,2681,3161,2511,291700430.33
2021-03-041,2931,3281,2931,2982,600432.67
2021-03-031,2811,2811,2811,281100427
2021-03-021,3211,3381,2811,2811,600427
2021-03-011,2661,3201,2661,320500440
2021-02-261,2781,2931,2661,2662,200422
2021-02-251,3431,3551,3081,3083,700436
2021-02-241,3231,3451,3231,344900448
2021-02-221,3791,3791,3191,319800439.67
2021-02-191,3781,3781,2801,3625,400454
2021-02-181,2741,3901,2701,3486,700449.33
2021-02-171,2701,2981,2701,283500427.67
2021-02-161,2331,3051,2331,2703,500423.33
2021-02-151,2611,2791,2351,2361,500412
2021-02-121,2531,2821,2431,2742,500424.67
2021-02-101,2711,3011,2511,2572,800419
2021-02-091,3091,3401,2731,2732,400424.33
2021-02-081,2581,3301,2301,2938,200431
2021-02-051,2801,2801,2421,2493,700416.33
2021-02-041,3101,3101,3101,310200436.67
2021-02-031,2821,3301,2801,2993,600433
2021-02-021,2581,3421,2581,3121,500437.33
2021-02-011,2701,3001,2701,2881,500429.33
2021-01-291,3001,3191,2971,297600432.33
2021-01-281,2951,3491,2951,3421,700447.33
2021-01-271,3331,3451,3251,3251,800441.67
2021-01-261,3551,3811,2911,3471,000449
2021-01-251,3801,3801,3681,368400456
2021-01-221,3801,3801,3581,3801,200460
2021-01-211,3781,4001,3771,3952,600465
2021-01-201,3821,3961,3701,3781,200459.33
2021-01-191,4001,4081,3621,3967,100465.33
2021-01-181,4091,4501,3881,3982,000466
2021-01-151,3501,3991,3351,3943,400464.67
2021-01-141,3251,4181,3251,3635,900454.33
2021-01-131,3251,3411,2931,3412,500447
2021-01-121,3471,3471,3171,317400439
2021-01-081,3111,3701,3021,3462,200448.67
2021-01-071,2781,3101,2781,2815,000427
2021-01-061,3251,3301,2851,3083,700436
2021-01-051,3001,3161,2571,2957,900431.67
2021-01-041,2671,3431,2671,3431,000447.67

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