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
2021-12-308708858408402,600840
2021-12-298598838598781,900878
2021-12-288598668448502,700850
2021-12-278648648498502,300850
2021-12-248748798458641,800864
2021-12-23869877862862900862
2021-12-228908908488694,900869
2021-12-219139138858851,600885
2021-12-209179179139131,200913
2021-12-179209209059171,900917
2021-12-169219219129201,600920
2021-12-159129189059181,300918
2021-12-149209209009121,400912
2021-12-13911911911911700911
2021-12-10932932910910900910
2021-12-099259309199282,800928
2021-12-089199379199252,300925
2021-12-079009309009192,600919
2021-12-068879148879001,700900
2021-12-038628898618852,300885
2021-12-029009008628622,600862
2021-12-019109148809001,900900
2021-11-308878998828991,100899
2021-11-298888988868861,500886
2021-11-269009018688882,300888
2021-11-259129128959092,500909
2021-11-249219309179171,100917
2021-11-229259259119123,200912
2021-11-199289399259261,900926
2021-11-189279419279352,400935
2021-11-179759769409426,400942
2021-11-169909909769761,900976
2021-11-159991,0009759902,900990
2021-11-12976988975988600988
2021-11-119799999799821,000982
2021-11-109959959829881,400988
2021-11-091,0251,0259839922,900992
2021-11-081,0821,1139911,0259,9001,025
2021-11-051,0001,1751,0001,10512,7001,105
2021-11-049911,0049871,0002,6001,000
2021-11-021,0131,0139959973,500997
2021-11-011,0251,0309901,00910,0001,009
2021-10-291,0551,0731,0211,0274,7001,027
2021-10-281,0971,1011,0611,07915,7001,079
2021-10-271,1621,2801,1161,127160,7001,127
2021-10-269831,1329741,13233,6001,132
2021-10-251,0271,0279829823,000982
2021-10-221,0111,0571,0081,0272,1001,027
2021-10-211,0311,0311,0131,0131,7001,013
2021-10-201,0261,0401,0101,0404,6001,040
2021-10-191,0121,0611,0111,0254,0001,025
2021-10-181,1241,1241,0121,0336,9001,033
2021-10-151,1671,1901,1071,1244,4001,124
2021-10-14---1,197-1,197
2021-10-131,2101,2101,1971,1975001,197
2021-10-121,2101,2131,1901,2001,8001,200
2021-10-111,2101,2111,1991,2005001,200
2021-10-081,1851,2511,1851,2296,1001,229
2021-10-071,2001,2061,1721,1727001,172
2021-10-061,1901,2141,1601,2062,0001,206
2021-10-051,2251,2251,2011,2113,5001,211
2021-10-041,2321,2321,2301,2306001,230
2021-10-011,2521,2521,2351,2378001,237
2021-09-301,2531,2531,2381,2384001,238
2021-09-291,2551,2551,2311,2317001,231
2021-09-281,2561,2561,2361,2365001,236
2021-09-271,2481,2571,2481,2501,0001,250
2021-09-241,2581,2581,2351,2358001,235
2021-09-221,2581,2581,2321,2321,0001,232
2021-09-211,2331,2481,2321,2486001,248
2021-09-171,2381,2401,2381,2404001,240
2021-09-161,2511,2511,2401,2401,1001,240
2021-09-151,2461,2551,2401,2556001,255
2021-09-141,2551,2561,2551,2568001,256
2021-09-131,2411,2601,2411,2541,1001,254
2021-09-101,2401,2401,2391,2393001,239
2021-09-091,2591,2591,2561,2571,3001,257
2021-09-081,2451,2551,2331,2551,9001,255
2021-09-071,2591,2751,2571,2583,3001,258
2021-09-061,2501,2601,2501,2591,0001,259
2021-09-031,2411,2411,2401,2403001,240
2021-09-021,2551,2601,2501,2561,2001,256
2021-09-011,2501,2571,2441,2448001,244
2021-08-311,2551,2771,2551,2581,4001,258
2021-08-301,2651,2651,2451,2606001,260
2021-08-271,2601,2601,2601,2601001,260
2021-08-261,2791,2791,2791,2791001,279
2021-08-251,2541,2541,2541,2542001,254
2021-08-241,2591,2791,2591,2791,0001,279
2021-08-231,2601,2691,2501,2692,6001,269
2021-08-201,2701,2901,2311,2901,7001,290
2021-08-191,2761,2761,2761,2765001,276
2021-08-18---1,269-1,269
2021-08-171,2481,2701,2461,2691,5001,269
2021-08-161,2641,2851,2511,2552,5001,255
2021-08-131,2941,2941,2941,2941001,294
2021-08-121,2471,2891,2471,2801,9001,280
2021-08-111,2791,2791,2471,2492,4001,249
2021-08-101,2551,3001,2541,2627,3001,262
2021-08-061,3001,3281,2851,2854,1001,285
2021-08-051,3001,3021,2991,2992,2001,299
2021-08-041,3001,3001,2991,3003001,300
2021-08-031,3021,3021,3021,3022001,302
2021-08-021,3011,3071,3001,3061,5001,306
2021-07-301,3231,3231,2921,2952,5001,295
2021-07-291,2951,3221,2921,2931,8001,293
2021-07-281,2711,3271,2711,3103,4001,310
2021-07-271,2471,4001,2471,27512,3001,275
2021-07-261,2601,2601,2441,2492,0001,249
2021-07-211,2761,2781,2751,2756001,275
2021-07-201,2651,2941,2651,2948001,294
2021-07-191,2951,2951,2951,2951,0001,295
2021-07-161,2601,2951,2451,2953,3001,295
2021-07-151,2701,2731,2661,2671,7001,267
2021-07-141,2901,2901,2901,2901001,290
2021-07-131,3011,3201,2901,2902,5001,290
2021-07-121,2911,3301,2891,3053,7001,305
2021-07-09---1,291-1,291
2021-07-081,2671,2911,2671,2914001,291
2021-07-071,2931,2931,2691,2693001,269
2021-07-061,2651,2891,2651,2893001,289
2021-07-051,3061,3061,2871,2906001,290
2021-07-021,2801,2971,2801,2975,5001,297
2021-07-011,2721,2971,2721,2791,6001,279
2021-06-301,2681,2991,2401,2696,6001,269
2021-06-29---1,281-1,281
2021-06-281,3091,3091,2811,2811,3001,281
2021-06-251,2801,3001,2801,2807001,280
2021-06-241,2501,2681,2501,2681,2001,268
2021-06-23---1,275-1,275
2021-06-221,2631,3001,2631,2752,8001,275
2021-06-211,2501,2631,2481,2631,0001,263
2021-06-181,2601,2601,2421,2423001,242
2021-06-171,2771,2771,2771,2771001,277
2021-06-161,2911,2911,2581,2581,4001,258
2021-06-151,2661,3051,2661,2972,0001,297
2021-06-141,2751,2751,2721,2722001,272
2021-06-111,2851,2851,2501,2501,1001,250
2021-06-101,2661,2901,2401,2902,9001,290
2021-06-091,2801,2981,2401,2661,8001,266
2021-06-081,2701,3001,2501,2931,7001,293
2021-06-071,2601,3001,2601,2731,4001,273
2021-06-041,2291,3591,2111,2606,8001,260
2021-06-031,2491,2491,2291,2291,6001,229
2021-06-021,2701,3101,2451,2491,5001,249
2021-06-011,2581,2611,2451,2455001,245
2021-05-311,2821,2821,2311,2653,4001,265
2021-05-281,3001,3331,2701,2885,1001,288
2021-05-271,2911,3001,2641,2722,3001,272
2021-05-261,3011,3301,2681,2985,6001,298
2021-05-251,3191,3191,3001,3004001,300
2021-05-241,3251,3491,3201,3206001,320
2021-05-211,3321,3661,3101,3273,1001,327
2021-05-201,3601,3601,3301,3352,6001,335
2021-05-191,3391,3641,3391,3402,8001,340
2021-05-181,3471,4211,3441,4002,1001,400
2021-05-171,3531,3551,3481,3483,2001,348
2021-05-141,3551,3841,3541,3541,6001,354
2021-05-131,3541,3551,3521,3531,0001,353
2021-05-121,3791,3791,3601,3601,6001,360
2021-05-111,3941,4141,3941,4143001,414
2021-05-101,3981,4501,3981,4247,2001,424
2021-05-071,3831,4281,3671,4105,5001,410
2021-05-061,3491,3851,3491,3854,7001,385
2021-04-301,3601,4001,3561,3793,5001,379
2021-04-281,3671,3711,3561,3711,9001,371
2021-04-271,3791,3801,3611,3655,3001,365
2021-04-261,4001,4101,3721,3771,4001,377
2021-04-231,4191,4501,3891,4294,3001,429
2021-04-221,3651,4531,3651,4266,5001,426
2021-04-211,3541,3631,3541,3561,1001,356
2021-04-201,3771,3771,3251,3553,9001,355
2021-04-191,3601,3661,3601,3661,2001,366
2021-04-16---1,336-1,336
2021-04-151,3431,3591,3361,3362,5001,336
2021-04-141,3301,3601,3301,3605001,360
2021-04-131,3391,3401,3211,3402,4001,340
2021-04-121,3651,3781,3461,3514,1001,351
2021-04-091,3731,3771,3471,3751,2001,375
2021-04-081,3721,4001,3551,3711,9001,371
2021-04-071,3501,4281,3471,4003,9001,400
2021-04-061,3491,3501,3301,3502,2001,350
2021-04-051,3471,3471,3311,3321,1001,332
2021-04-021,3501,3501,3321,3501,2001,350
2021-04-011,3271,3681,3271,3502,3001,350
2021-03-311,3161,3791,3131,3481,1001,348
2021-03-301,3561,3561,3451,3456001,345
2021-03-291,3541,3541,3431,3431,5001,343
2021-03-261,3501,3561,3501,3562001,356
2021-03-251,3521,3601,3201,3501,8001,350
2021-03-241,3621,3621,3521,3526001,352
2021-03-231,3791,4291,3501,3603,3001,360
2021-03-221,3751,3871,3751,3873001,387
2021-03-191,4001,4001,3501,3873,3001,387
2021-03-181,4441,4441,3921,4003,7001,400
2021-03-171,3841,4141,3691,4142,9001,414
2021-03-161,4281,4801,4281,4442,0001,444
2021-03-151,3551,4301,3551,3984,3001,398
2021-03-121,3151,3501,3001,3502,6001,350
2021-03-111,3101,3101,3101,3103001,310
2021-03-101,3101,3101,3101,3102001,310
2021-03-091,2781,3051,2771,2994,3001,299
2021-03-081,2991,3001,2781,2781,5001,278
2021-03-051,2681,3161,2511,2917001,291
2021-03-041,2931,3281,2931,2982,6001,298
2021-03-031,2811,2811,2811,2811001,281
2021-03-021,3211,3381,2811,2811,6001,281
2021-03-011,2661,3201,2661,3205001,320
2021-02-261,2781,2931,2661,2662,2001,266
2021-02-251,3431,3551,3081,3083,7001,308
2021-02-241,3231,3451,3231,3449001,344
2021-02-221,3791,3791,3191,3198001,319
2021-02-191,3781,3781,2801,3625,4001,362
2021-02-181,2741,3901,2701,3486,7001,348
2021-02-171,2701,2981,2701,2835001,283
2021-02-161,2331,3051,2331,2703,5001,270
2021-02-151,2611,2791,2351,2361,5001,236
2021-02-121,2531,2821,2431,2742,5001,274
2021-02-101,2711,3011,2511,2572,8001,257
2021-02-091,3091,3401,2731,2732,4001,273
2021-02-081,2581,3301,2301,2938,2001,293
2021-02-051,2801,2801,2421,2493,7001,249
2021-02-041,3101,3101,3101,3102001,310
2021-02-031,2821,3301,2801,2993,6001,299
2021-02-021,2581,3421,2581,3121,5001,312
2021-02-011,2701,3001,2701,2881,5001,288
2021-01-291,3001,3191,2971,2976001,297
2021-01-281,2951,3491,2951,3421,7001,342
2021-01-271,3331,3451,3251,3251,8001,325
2021-01-261,3551,3811,2911,3471,0001,347
2021-01-251,3801,3801,3681,3684001,368
2021-01-221,3801,3801,3581,3801,2001,380
2021-01-211,3781,4001,3771,3952,6001,395
2021-01-201,3821,3961,3701,3781,2001,378
2021-01-191,4001,4081,3621,3967,1001,396
2021-01-181,4091,4501,3881,3982,0001,398
2021-01-151,3501,3991,3351,3943,4001,394
2021-01-141,3251,4181,3251,3635,9001,363
2021-01-131,3251,3411,2931,3412,5001,341
2021-01-121,3471,3471,3171,3174001,317
2021-01-081,3111,3701,3021,3462,2001,346
2021-01-071,2781,3101,2781,2815,0001,281
2021-01-061,3251,3301,2851,3083,7001,308
2021-01-051,3001,3161,2571,2957,9001,295
2021-01-041,2671,3431,2671,3431,0001,343

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