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
2021-12-30	870	885	840	840	2,600	840
2021-12-29	859	883	859	878	1,900	878
2021-12-28	859	866	844	850	2,700	850
2021-12-27	864	864	849	850	2,300	850
2021-12-24	874	879	845	864	1,800	864
2021-12-23	869	877	862	862	900	862
2021-12-22	890	890	848	869	4,900	869
2021-12-21	913	913	885	885	1,600	885
2021-12-20	917	917	913	913	1,200	913
2021-12-17	920	920	905	917	1,900	917
2021-12-16	921	921	912	920	1,600	920
2021-12-15	912	918	905	918	1,300	918
2021-12-14	920	920	900	912	1,400	912
2021-12-13	911	911	911	911	700	911
2021-12-10	932	932	910	910	900	910
2021-12-09	925	930	919	928	2,800	928
2021-12-08	919	937	919	925	2,300	925
2021-12-07	900	930	900	919	2,600	919
2021-12-06	887	914	887	900	1,700	900
2021-12-03	862	889	861	885	2,300	885
2021-12-02	900	900	862	862	2,600	862
2021-12-01	910	914	880	900	1,900	900
2021-11-30	887	899	882	899	1,100	899
2021-11-29	888	898	886	886	1,500	886
2021-11-26	900	901	868	888	2,300	888
2021-11-25	912	912	895	909	2,500	909
2021-11-24	921	930	917	917	1,100	917
2021-11-22	925	925	911	912	3,200	912
2021-11-19	928	939	925	926	1,900	926
2021-11-18	927	941	927	935	2,400	935
2021-11-17	975	976	940	942	6,400	942
2021-11-16	990	990	976	976	1,900	976
2021-11-15	999	1,000	975	990	2,900	990
2021-11-12	976	988	975	988	600	988
2021-11-11	979	999	979	982	1,000	982
2021-11-10	995	995	982	988	1,400	988
2021-11-09	1,025	1,025	983	992	2,900	992
2021-11-08	1,082	1,113	991	1,025	9,900	1,025
2021-11-05	1,000	1,175	1,000	1,105	12,700	1,105
2021-11-04	991	1,004	987	1,000	2,600	1,000
2021-11-02	1,013	1,013	995	997	3,500	997
2021-11-01	1,025	1,030	990	1,009	10,000	1,009
2021-10-29	1,055	1,073	1,021	1,027	4,700	1,027
2021-10-28	1,097	1,101	1,061	1,079	15,700	1,079
2021-10-27	1,162	1,280	1,116	1,127	160,700	1,127
2021-10-26	983	1,132	974	1,132	33,600	1,132
2021-10-25	1,027	1,027	982	982	3,000	982
2021-10-22	1,011	1,057	1,008	1,027	2,100	1,027
2021-10-21	1,031	1,031	1,013	1,013	1,700	1,013
2021-10-20	1,026	1,040	1,010	1,040	4,600	1,040
2021-10-19	1,012	1,061	1,011	1,025	4,000	1,025
2021-10-18	1,124	1,124	1,012	1,033	6,900	1,033
2021-10-15	1,167	1,190	1,107	1,124	4,400	1,124
2021-10-14	-	-	-	1,197	-	1,197
2021-10-13	1,210	1,210	1,197	1,197	500	1,197
2021-10-12	1,210	1,213	1,190	1,200	1,800	1,200
2021-10-11	1,210	1,211	1,199	1,200	500	1,200
2021-10-08	1,185	1,251	1,185	1,229	6,100	1,229
2021-10-07	1,200	1,206	1,172	1,172	700	1,172
2021-10-06	1,190	1,214	1,160	1,206	2,000	1,206
2021-10-05	1,225	1,225	1,201	1,211	3,500	1,211
2021-10-04	1,232	1,232	1,230	1,230	600	1,230
2021-10-01	1,252	1,252	1,235	1,237	800	1,237
2021-09-30	1,253	1,253	1,238	1,238	400	1,238
2021-09-29	1,255	1,255	1,231	1,231	700	1,231
2021-09-28	1,256	1,256	1,236	1,236	500	1,236
2021-09-27	1,248	1,257	1,248	1,250	1,000	1,250
2021-09-24	1,258	1,258	1,235	1,235	800	1,235
2021-09-22	1,258	1,258	1,232	1,232	1,000	1,232
2021-09-21	1,233	1,248	1,232	1,248	600	1,248
2021-09-17	1,238	1,240	1,238	1,240	400	1,240
2021-09-16	1,251	1,251	1,240	1,240	1,100	1,240
2021-09-15	1,246	1,255	1,240	1,255	600	1,255
2021-09-14	1,255	1,256	1,255	1,256	800	1,256
2021-09-13	1,241	1,260	1,241	1,254	1,100	1,254
2021-09-10	1,240	1,240	1,239	1,239	300	1,239
2021-09-09	1,259	1,259	1,256	1,257	1,300	1,257
2021-09-08	1,245	1,255	1,233	1,255	1,900	1,255
2021-09-07	1,259	1,275	1,257	1,258	3,300	1,258
2021-09-06	1,250	1,260	1,250	1,259	1,000	1,259
2021-09-03	1,241	1,241	1,240	1,240	300	1,240
2021-09-02	1,255	1,260	1,250	1,256	1,200	1,256
2021-09-01	1,250	1,257	1,244	1,244	800	1,244
2021-08-31	1,255	1,277	1,255	1,258	1,400	1,258
2021-08-30	1,265	1,265	1,245	1,260	600	1,260
2021-08-27	1,260	1,260	1,260	1,260	100	1,260
2021-08-26	1,279	1,279	1,279	1,279	100	1,279
2021-08-25	1,254	1,254	1,254	1,254	200	1,254
2021-08-24	1,259	1,279	1,259	1,279	1,000	1,279
2021-08-23	1,260	1,269	1,250	1,269	2,600	1,269
2021-08-20	1,270	1,290	1,231	1,290	1,700	1,290
2021-08-19	1,276	1,276	1,276	1,276	500	1,276
2021-08-18	-	-	-	1,269	-	1,269
2021-08-17	1,248	1,270	1,246	1,269	1,500	1,269
2021-08-16	1,264	1,285	1,251	1,255	2,500	1,255
2021-08-13	1,294	1,294	1,294	1,294	100	1,294
2021-08-12	1,247	1,289	1,247	1,280	1,900	1,280
2021-08-11	1,279	1,279	1,247	1,249	2,400	1,249
2021-08-10	1,255	1,300	1,254	1,262	7,300	1,262
2021-08-06	1,300	1,328	1,285	1,285	4,100	1,285
2021-08-05	1,300	1,302	1,299	1,299	2,200	1,299
2021-08-04	1,300	1,300	1,299	1,300	300	1,300
2021-08-03	1,302	1,302	1,302	1,302	200	1,302
2021-08-02	1,301	1,307	1,300	1,306	1,500	1,306
2021-07-30	1,323	1,323	1,292	1,295	2,500	1,295
2021-07-29	1,295	1,322	1,292	1,293	1,800	1,293
2021-07-28	1,271	1,327	1,271	1,310	3,400	1,310
2021-07-27	1,247	1,400	1,247	1,275	12,300	1,275
2021-07-26	1,260	1,260	1,244	1,249	2,000	1,249
2021-07-21	1,276	1,278	1,275	1,275	600	1,275
2021-07-20	1,265	1,294	1,265	1,294	800	1,294
2021-07-19	1,295	1,295	1,295	1,295	1,000	1,295
2021-07-16	1,260	1,295	1,245	1,295	3,300	1,295
2021-07-15	1,270	1,273	1,266	1,267	1,700	1,267
2021-07-14	1,290	1,290	1,290	1,290	100	1,290
2021-07-13	1,301	1,320	1,290	1,290	2,500	1,290
2021-07-12	1,291	1,330	1,289	1,305	3,700	1,305
2021-07-09	-	-	-	1,291	-	1,291
2021-07-08	1,267	1,291	1,267	1,291	400	1,291
2021-07-07	1,293	1,293	1,269	1,269	300	1,269
2021-07-06	1,265	1,289	1,265	1,289	300	1,289
2021-07-05	1,306	1,306	1,287	1,290	600	1,290
2021-07-02	1,280	1,297	1,280	1,297	5,500	1,297
2021-07-01	1,272	1,297	1,272	1,279	1,600	1,279
2021-06-30	1,268	1,299	1,240	1,269	6,600	1,269
2021-06-29	-	-	-	1,281	-	1,281
2021-06-28	1,309	1,309	1,281	1,281	1,300	1,281
2021-06-25	1,280	1,300	1,280	1,280	700	1,280
2021-06-24	1,250	1,268	1,250	1,268	1,200	1,268
2021-06-23	-	-	-	1,275	-	1,275
2021-06-22	1,263	1,300	1,263	1,275	2,800	1,275
2021-06-21	1,250	1,263	1,248	1,263	1,000	1,263
2021-06-18	1,260	1,260	1,242	1,242	300	1,242
2021-06-17	1,277	1,277	1,277	1,277	100	1,277
2021-06-16	1,291	1,291	1,258	1,258	1,400	1,258
2021-06-15	1,266	1,305	1,266	1,297	2,000	1,297
2021-06-14	1,275	1,275	1,272	1,272	200	1,272
2021-06-11	1,285	1,285	1,250	1,250	1,100	1,250
2021-06-10	1,266	1,290	1,240	1,290	2,900	1,290
2021-06-09	1,280	1,298	1,240	1,266	1,800	1,266
2021-06-08	1,270	1,300	1,250	1,293	1,700	1,293
2021-06-07	1,260	1,300	1,260	1,273	1,400	1,273
2021-06-04	1,229	1,359	1,211	1,260	6,800	1,260
2021-06-03	1,249	1,249	1,229	1,229	1,600	1,229
2021-06-02	1,270	1,310	1,245	1,249	1,500	1,249
2021-06-01	1,258	1,261	1,245	1,245	500	1,245
2021-05-31	1,282	1,282	1,231	1,265	3,400	1,265
2021-05-28	1,300	1,333	1,270	1,288	5,100	1,288
2021-05-27	1,291	1,300	1,264	1,272	2,300	1,272
2021-05-26	1,301	1,330	1,268	1,298	5,600	1,298
2021-05-25	1,319	1,319	1,300	1,300	400	1,300
2021-05-24	1,325	1,349	1,320	1,320	600	1,320
2021-05-21	1,332	1,366	1,310	1,327	3,100	1,327
2021-05-20	1,360	1,360	1,330	1,335	2,600	1,335
2021-05-19	1,339	1,364	1,339	1,340	2,800	1,340
2021-05-18	1,347	1,421	1,344	1,400	2,100	1,400
2021-05-17	1,353	1,355	1,348	1,348	3,200	1,348
2021-05-14	1,355	1,384	1,354	1,354	1,600	1,354
2021-05-13	1,354	1,355	1,352	1,353	1,000	1,353
2021-05-12	1,379	1,379	1,360	1,360	1,600	1,360
2021-05-11	1,394	1,414	1,394	1,414	300	1,414
2021-05-10	1,398	1,450	1,398	1,424	7,200	1,424
2021-05-07	1,383	1,428	1,367	1,410	5,500	1,410
2021-05-06	1,349	1,385	1,349	1,385	4,700	1,385
2021-04-30	1,360	1,400	1,356	1,379	3,500	1,379
2021-04-28	1,367	1,371	1,356	1,371	1,900	1,371
2021-04-27	1,379	1,380	1,361	1,365	5,300	1,365
2021-04-26	1,400	1,410	1,372	1,377	1,400	1,377
2021-04-23	1,419	1,450	1,389	1,429	4,300	1,429
2021-04-22	1,365	1,453	1,365	1,426	6,500	1,426
2021-04-21	1,354	1,363	1,354	1,356	1,100	1,356
2021-04-20	1,377	1,377	1,325	1,355	3,900	1,355
2021-04-19	1,360	1,366	1,360	1,366	1,200	1,366
2021-04-16	-	-	-	1,336	-	1,336
2021-04-15	1,343	1,359	1,336	1,336	2,500	1,336
2021-04-14	1,330	1,360	1,330	1,360	500	1,360
2021-04-13	1,339	1,340	1,321	1,340	2,400	1,340
2021-04-12	1,365	1,378	1,346	1,351	4,100	1,351
2021-04-09	1,373	1,377	1,347	1,375	1,200	1,375
2021-04-08	1,372	1,400	1,355	1,371	1,900	1,371
2021-04-07	1,350	1,428	1,347	1,400	3,900	1,400
2021-04-06	1,349	1,350	1,330	1,350	2,200	1,350
2021-04-05	1,347	1,347	1,331	1,332	1,100	1,332
2021-04-02	1,350	1,350	1,332	1,350	1,200	1,350
2021-04-01	1,327	1,368	1,327	1,350	2,300	1,350
2021-03-31	1,316	1,379	1,313	1,348	1,100	1,348
2021-03-30	1,356	1,356	1,345	1,345	600	1,345
2021-03-29	1,354	1,354	1,343	1,343	1,500	1,343
2021-03-26	1,350	1,356	1,350	1,356	200	1,356
2021-03-25	1,352	1,360	1,320	1,350	1,800	1,350
2021-03-24	1,362	1,362	1,352	1,352	600	1,352
2021-03-23	1,379	1,429	1,350	1,360	3,300	1,360
2021-03-22	1,375	1,387	1,375	1,387	300	1,387
2021-03-19	1,400	1,400	1,350	1,387	3,300	1,387
2021-03-18	1,444	1,444	1,392	1,400	3,700	1,400
2021-03-17	1,384	1,414	1,369	1,414	2,900	1,414
2021-03-16	1,428	1,480	1,428	1,444	2,000	1,444
2021-03-15	1,355	1,430	1,355	1,398	4,300	1,398
2021-03-12	1,315	1,350	1,300	1,350	2,600	1,350
2021-03-11	1,310	1,310	1,310	1,310	300	1,310
2021-03-10	1,310	1,310	1,310	1,310	200	1,310
2021-03-09	1,278	1,305	1,277	1,299	4,300	1,299
2021-03-08	1,299	1,300	1,278	1,278	1,500	1,278
2021-03-05	1,268	1,316	1,251	1,291	700	1,291
2021-03-04	1,293	1,328	1,293	1,298	2,600	1,298
2021-03-03	1,281	1,281	1,281	1,281	100	1,281
2021-03-02	1,321	1,338	1,281	1,281	1,600	1,281
2021-03-01	1,266	1,320	1,266	1,320	500	1,320
2021-02-26	1,278	1,293	1,266	1,266	2,200	1,266
2021-02-25	1,343	1,355	1,308	1,308	3,700	1,308
2021-02-24	1,323	1,345	1,323	1,344	900	1,344
2021-02-22	1,379	1,379	1,319	1,319	800	1,319
2021-02-19	1,378	1,378	1,280	1,362	5,400	1,362
2021-02-18	1,274	1,390	1,270	1,348	6,700	1,348
2021-02-17	1,270	1,298	1,270	1,283	500	1,283
2021-02-16	1,233	1,305	1,233	1,270	3,500	1,270
2021-02-15	1,261	1,279	1,235	1,236	1,500	1,236
2021-02-12	1,253	1,282	1,243	1,274	2,500	1,274
2021-02-10	1,271	1,301	1,251	1,257	2,800	1,257
2021-02-09	1,309	1,340	1,273	1,273	2,400	1,273
2021-02-08	1,258	1,330	1,230	1,293	8,200	1,293
2021-02-05	1,280	1,280	1,242	1,249	3,700	1,249
2021-02-04	1,310	1,310	1,310	1,310	200	1,310
2021-02-03	1,282	1,330	1,280	1,299	3,600	1,299
2021-02-02	1,258	1,342	1,258	1,312	1,500	1,312
2021-02-01	1,270	1,300	1,270	1,288	1,500	1,288
2021-01-29	1,300	1,319	1,297	1,297	600	1,297
2021-01-28	1,295	1,349	1,295	1,342	1,700	1,342
2021-01-27	1,333	1,345	1,325	1,325	1,800	1,325
2021-01-26	1,355	1,381	1,291	1,347	1,000	1,347
2021-01-25	1,380	1,380	1,368	1,368	400	1,368
2021-01-22	1,380	1,380	1,358	1,380	1,200	1,380
2021-01-21	1,378	1,400	1,377	1,395	2,600	1,395
2021-01-20	1,382	1,396	1,370	1,378	1,200	1,378
2021-01-19	1,400	1,408	1,362	1,396	7,100	1,396
2021-01-18	1,409	1,450	1,388	1,398	2,000	1,398
2021-01-15	1,350	1,399	1,335	1,394	3,400	1,394
2021-01-14	1,325	1,418	1,325	1,363	5,900	1,363
2021-01-13	1,325	1,341	1,293	1,341	2,500	1,341
2021-01-12	1,347	1,347	1,317	1,317	400	1,317
2021-01-08	1,311	1,370	1,302	1,346	2,200	1,346
2021-01-07	1,278	1,310	1,278	1,281	5,000	1,281
2021-01-06	1,325	1,330	1,285	1,308	3,700	1,308
2021-01-05	1,300	1,316	1,257	1,295	7,900	1,295
2021-01-04	1,267	1,343	1,267	1,343	1,000	1,343

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