6836 ぷらっとホーム(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	587	588	587	588	300	196
2022-12-29	-	-	-	579	-	193
2022-12-28	580	581	568	579	9,400	193
2022-12-27	582	583	582	583	6,500	194.33
2022-12-26	584	587	584	585	4,200	195
2022-12-23	600	600	594	594	4,900	198
2022-12-22	604	619	604	613	1,900	204.33
2022-12-21	603	614	603	605	500	201.67
2022-12-20	605	617	601	613	3,300	204.33
2022-12-19	607	613	604	609	2,200	203
2022-12-16	611	613	610	611	3,300	203.67
2022-12-15	620	621	611	620	1,000	206.67
2022-12-14	615	618	615	618	900	206
2022-12-13	620	620	618	620	500	206.67
2022-12-12	-	-	-	620	-	206.67
2022-12-09	-	-	-	620	-	206.67
2022-12-08	620	620	620	620	100	206.67
2022-12-07	-	-	-	619	-	206.33
2022-12-06	619	619	619	619	100	206.33
2022-12-05	613	629	613	619	700	206.33
2022-12-02	622	622	615	615	400	205
2022-12-01	620	622	613	622	500	207.33
2022-11-30	618	620	616	620	300	206.67
2022-11-29	611	621	611	612	500	204
2022-11-28	634	636	614	620	1,400	206.67
2022-11-25	625	627	619	627	500	209
2022-11-24	620	627	600	620	3,400	206.67
2022-11-22	619	637	617	626	2,100	208.67
2022-11-21	627	627	616	618	1,100	206
2022-11-18	618	626	617	626	1,700	208.67
2022-11-17	619	622	611	616	3,400	205.33
2022-11-16	634	634	619	619	3,200	206.33
2022-11-15	646	646	625	632	1,000	210.67
2022-11-14	650	650	620	636	2,500	212
2022-11-11	647	655	645	650	1,400	216.67
2022-11-10	652	652	645	645	600	215
2022-11-09	665	665	651	651	1,700	217
2022-11-08	661	661	651	660	4,100	220
2022-11-07	657	664	636	651	12,300	217
2022-11-04	726	726	666	717	16,200	239
2022-11-02	748	748	738	738	600	246
2022-11-01	747	751	737	751	1,000	250.33
2022-10-31	743	781	741	762	1,700	254
2022-10-28	748	765	740	745	1,800	248.33
2022-10-27	765	765	753	756	1,200	252
2022-10-26	777	779	750	768	6,800	256
2022-10-25	778	885	768	781	95,100	260.33
2022-10-24	763	805	762	792	8,400	264
2022-10-21	770	770	765	766	1,100	255.33
2022-10-20	770	770	762	763	2,300	254.33
2022-10-19	766	770	766	767	1,100	255.67
2022-10-18	776	776	763	765	4,000	255
2022-10-17	795	796	767	776	3,500	258.67
2022-10-14	766	780	760	770	9,100	256.67
2022-10-13	865	865	769	786	102,100	262
2022-10-12	751	871	751	871	177,700	290.33
2022-10-11	721	721	721	721	100	240.33
2022-10-07	745	745	730	730	700	243.33
2022-10-06	729	756	726	756	1,500	252
2022-10-05	719	749	719	728	2,600	242.67
2022-10-04	714	725	714	715	1,200	238.33
2022-10-03	735	735	705	714	1,600	238
2022-09-30	742	742	735	735	2,500	245
2022-09-29	763	763	736	751	1,700	250.33
2022-09-28	763	763	738	749	2,300	249.67
2022-09-27	750	798	750	766	5,600	255.33
2022-09-26	735	736	735	736	800	245.33
2022-09-22	760	760	745	745	1,200	248.33
2022-09-21	741	755	739	745	2,200	248.33
2022-09-20	774	774	735	741	3,800	247
2022-09-16	809	809	737	779	6,000	259.67
2022-09-15	800	805	795	803	3,000	267.67
2022-09-14	804	839	801	814	5,500	271.33
2022-09-13	844	865	821	840	7,200	280
2022-09-12	825	830	811	814	5,000	271.33
2022-09-09	830	831	815	821	4,800	273.67
2022-09-08	796	834	766	834	11,800	278
2022-09-07	859	859	761	796	29,000	265.33
2022-09-06	938	939	846	846	36,400	282
2022-09-05	853	934	827	934	62,200	311.33
2022-09-02	1,150	1,166	863	868	493,400	289.33
2022-09-01	1,000	1,000	1,000	1,000	4,600	333.33
2022-08-31	724	850	718	850	77,500	283.33
2022-08-30	730	740	700	700	50,000	233.33
2022-08-29	640	740	635	740	54,500	246.67
2022-08-26	640	669	635	640	9,700	213.33
2022-08-25	615	632	615	632	3,500	210.67
2022-08-24	614	623	610	613	3,000	204.33
2022-08-23	613	613	601	605	1,000	201.67
2022-08-22	618	618	603	603	5,100	201
2022-08-19	622	622	611	617	5,200	205.67
2022-08-18	633	633	615	616	3,500	205.33
2022-08-17	655	655	624	633	14,800	211
2022-08-16	636	655	629	645	4,000	215
2022-08-15	674	674	642	646	10,500	215.33
2022-08-12	699	743	664	694	37,500	231.33
2022-08-10	600	699	598	699	40,600	233
2022-08-09	603	603	593	599	1,500	199.67
2022-08-08	629	630	589	593	10,800	197.67
2022-08-05	584	650	583	629	36,600	209.67
2022-08-04	583	584	578	578	2,000	192.67
2022-08-03	578	582	578	582	2,300	194
2022-08-02	585	585	578	578	2,100	192.67
2022-08-01	581	587	579	582	2,200	194
2022-07-29	590	590	580	585	2,400	195
2022-07-28	573	582	572	580	2,000	193.33
2022-07-27	575	584	573	575	1,000	191.67
2022-07-26	586	586	580	580	1,300	193.33
2022-07-25	588	588	577	586	1,700	195.33
2022-07-22	579	586	571	578	2,600	192.67
2022-07-21	585	585	579	579	2,500	193
2022-07-20	589	589	580	585	900	195
2022-07-19	586	586	573	580	7,600	193.33
2022-07-15	595	608	584	586	7,100	195.33
2022-07-14	595	636	588	601	36,000	200.33
2022-07-13	606	606	588	595	16,100	198.33
2022-07-12	605	614	596	604	6,100	201.33
2022-07-11	619	619	588	600	18,300	200
2022-07-08	600	665	600	629	53,300	209.67
2022-07-07	598	609	586	600	8,100	200
2022-07-06	580	630	574	601	13,200	200.33
2022-07-05	627	627	580	590	13,400	196.67
2022-07-04	578	650	568	617	21,300	205.67
2022-07-01	579	585	561	578	7,000	192.67
2022-06-30	580	587	579	579	2,100	193
2022-06-29	587	587	587	587	100	195.67
2022-06-28	576	589	567	588	3,000	196
2022-06-27	583	585	575	576	1,800	192
2022-06-24	580	580	576	576	700	192
2022-06-23	-	-	-	588	-	196
2022-06-22	595	598	571	588	6,700	196
2022-06-21	590	597	590	597	2,200	199
2022-06-20	597	600	590	590	4,900	196.67
2022-06-17	605	605	595	600	900	200
2022-06-16	601	607	601	607	500	202.33
2022-06-15	594	619	594	595	2,400	198.33
2022-06-14	600	615	594	596	5,300	198.67
2022-06-13	611	614	599	610	4,300	203.33
2022-06-10	612	620	612	616	2,600	205.33
2022-06-09	623	627	615	615	9,500	205
2022-06-08	666	671	596	619	25,900	206.33
2022-06-07	665	665	661	661	900	220.33
2022-06-06	677	677	651	671	3,800	223.67
2022-06-03	684	684	675	680	500	226.67
2022-06-02	685	686	675	685	1,000	228.33
2022-06-01	685	690	667	685	3,100	228.33
2022-05-31	700	700	695	695	600	231.67
2022-05-30	691	705	689	695	3,400	231.67
2022-05-27	-	-	-	700	-	233.33
2022-05-26	680	700	680	700	1,500	233.33
2022-05-25	671	671	671	670	1,100	223.33
2022-05-24	671	671	658	670	1,100	223.33
2022-05-23	675	683	675	680	700	226.67
2022-05-20	669	669	668	669	400	223
2022-05-19	652	667	650	665	2,200	221.67
2022-05-18	670	670	660	662	700	220.67
2022-05-17	655	665	655	660	800	220
2022-05-16	678	680	665	665	2,200	221.67
2022-05-13	676	678	676	678	400	226
2022-05-12	676	676	661	661	1,700	220.33
2022-05-11	695	695	681	686	1,500	228.67
2022-05-10	717	717	678	707	3,200	235.67
2022-05-09	702	704	694	702	600	234
2022-05-06	685	720	685	707	3,800	235.67
2022-05-02	696	700	696	700	800	233.33
2022-04-28	685	700	684	692	2,700	230.67
2022-04-27	686	729	686	700	2,900	233.33
2022-04-26	692	716	691	716	2,000	238.67
2022-04-25	719	719	681	707	3,000	235.67
2022-04-22	750	750	716	734	2,200	244.67
2022-04-21	760	760	760	760	100	253.33
2022-04-20	743	749	738	749	700	249.67
2022-04-19	750	757	742	757	900	252.33
2022-04-18	752	770	750	750	6,000	250
2022-04-15	772	772	767	767	600	255.67
2022-04-14	-	-	-	802	-	267.33
2022-04-13	-	-	-	802	-	267.33
2022-04-12	-	-	-	803	-	267.67
2022-04-11	-	-	-	803	-	267.67
2022-04-08	804	804	803	803	400	267.67
2022-04-07	789	789	770	789	1,800	263
2022-04-06	815	821	789	789	2,300	263
2022-04-05	789	808	780	800	5,200	266.67
2022-04-04	774	775	773	775	1,300	258.33
2022-04-01	760	771	747	769	5,200	256.33
2022-03-31	768	770	768	770	500	256.67
2022-03-30	764	779	764	768	900	256
2022-03-29	758	765	756	756	2,000	252
2022-03-28	-	-	-	757	-	252.33
2022-03-25	760	760	757	757	1,600	252.33
2022-03-24	-	-	-	762	-	254
2022-03-23	758	763	758	762	1,100	254
2022-03-22	765	765	743	758	5,500	252.67
2022-03-18	735	769	735	760	7,500	253.33
2022-03-17	720	735	720	735	1,200	245
2022-03-16	721	726	713	719	1,600	239.67
2022-03-15	736	736	717	717	1,900	239
2022-03-14	740	741	729	736	1,200	245.33
2022-03-11	-	-	-	755	-	251.67
2022-03-10	787	787	755	755	900	251.67
2022-03-09	771	771	734	744	2,400	248
2022-03-08	733	771	725	771	2,500	257
2022-03-07	757	757	711	731	2,800	243.67
2022-03-04	770	770	755	763	1,800	254.33
2022-03-03	778	780	778	780	600	260
2022-03-02	795	795	777	777	700	259
2022-03-01	761	796	755	787	2,300	262.33
2022-02-28	791	791	791	791	300	263.67
2022-02-25	754	799	754	776	600	258.67
2022-02-24	770	775	761	761	1,800	253.67
2022-02-22	763	770	760	770	700	256.67
2022-02-21	751	778	751	778	800	259.33
2022-02-18	-	-	-	768	-	256
2022-02-17	765	780	753	768	1,300	256
2022-02-16	779	779	779	779	100	259.67
2022-02-15	794	809	779	779	300	259.67
2022-02-14	787	794	787	794	200	264.67
2022-02-10	778	778	756	772	1,800	257.33
2022-02-09	778	793	778	793	500	264.33
2022-02-08	768	793	751	793	2,100	264.33
2022-02-07	757	775	752	775	1,700	258.33
2022-02-04	787	787	787	787	100	262.33
2022-02-03	788	810	788	795	500	265
2022-02-02	789	810	760	810	2,300	270
2022-02-01	805	805	805	805	100	268.33
2022-01-31	807	822	773	820	900	273.33
2022-01-28	809	822	793	822	1,900	274
2022-01-27	868	868	833	848	700	282.67
2022-01-26	868	897	868	895	600	298.33
2022-01-25	-	-	-	878	-	292.67
2022-01-24	851	878	851	878	300	292.67
2022-01-21	917	920	881	896	2,600	298.67
2022-01-20	865	902	850	902	1,400	300.67
2022-01-19	829	845	829	830	400	276.67
2022-01-18	874	874	874	874	100	291.33
2022-01-17	823	864	821	864	1,600	288
2022-01-14	850	850	831	831	700	277
2022-01-13	850	865	847	848	900	282.67
2022-01-12	869	878	869	869	500	289.67
2022-01-11	821	855	821	854	2,200	284.67
2022-01-07	859	859	842	842	500	280.67
2022-01-06	824	848	824	848	200	282.67
2022-01-05	826	826	819	819	800	273
2022-01-04	842	842	824	826	2,100	275.33

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