6836 ぷらっとホーム(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	598	610	598	610	2,300	203.33
2023-12-28	577	600	577	588	5,000	196
2023-12-27	604	605	581	587	20,600	195.67
2023-12-26	599	618	599	604	500	201.33
2023-12-25	599	620	598	599	4,300	199.67
2023-12-22	625	625	606	607	10,200	202.33
2023-12-21	625	630	619	630	1,000	210
2023-12-20	621	621	620	620	200	206.67
2023-12-19	639	640	621	621	600	207
2023-12-18	640	645	600	641	6,300	213.67
2023-12-15	633	663	633	640	1,800	213.33
2023-12-14	665	665	630	633	2,300	211
2023-12-13	632	672	632	655	1,200	218.33
2023-12-12	654	654	632	637	2,300	212.33
2023-12-11	677	677	633	644	3,400	214.67
2023-12-08	658	668	655	668	1,700	222.67
2023-12-07	689	703	678	678	2,300	226
2023-12-06	688	689	688	689	200	229.67
2023-12-05	681	696	675	684	9,600	228
2023-12-04	705	721	696	721	500	240.33
2023-12-01	713	713	713	713	100	237.67
2023-11-30	719	746	719	720	800	240
2023-11-29	735	749	719	719	2,200	239.67
2023-11-28	737	772	737	750	5,500	250
2023-11-27	692	729	692	729	2,100	243
2023-11-24	688	694	688	692	600	230.67
2023-11-22	668	702	668	694	1,200	231.33
2023-11-21	668	678	668	678	300	226
2023-11-20	666	678	666	678	700	226
2023-11-17	661	670	661	669	800	223
2023-11-16	660	675	649	661	3,700	220.33
2023-11-15	705	705	675	694	1,500	231.33
2023-11-14	705	717	695	695	5,200	231.67
2023-11-13	713	734	700	707	20,700	235.67
2023-11-10	698	788	698	788	88,300	262.67
2023-11-09	683	714	667	688	6,300	229.33
2023-11-08	663	675	663	674	3,400	224.67
2023-11-07	661	662	661	662	300	220.67
2023-11-06	664	672	663	663	3,200	221
2023-11-02	666	674	664	664	800	221.33
2023-11-01	658	669	657	666	2,200	222
2023-10-31	666	666	666	666	100	222
2023-10-30	670	686	670	686	600	228.67
2023-10-27	678	680	669	680	900	226.67
2023-10-26	672	680	668	680	800	226.67
2023-10-25	675	678	659	678	3,800	226
2023-10-24	688	694	672	694	3,100	231.33
2023-10-23	689	691	672	672	9,000	224
2023-10-20	701	704	680	699	3,000	233
2023-10-19	717	717	679	698	4,100	232.67
2023-10-18	731	739	715	715	2,500	238.33
2023-10-17	722	750	722	731	2,000	243.67
2023-10-16	750	756	724	733	2,300	244.33
2023-10-13	772	779	740	740	2,900	246.67
2023-10-12	767	769	742	742	800	247.33
2023-10-11	-	-	-	782	-	260.67
2023-10-10	779	795	736	782	3,200	260.67
2023-10-06	774	781	764	780	1,600	260
2023-10-05	772	806	750	789	4,000	263
2023-10-04	760	787	760	787	3,000	262.33
2023-10-03	804	804	770	800	2,900	266.67
2023-10-02	823	824	817	817	800	272.33
2023-09-29	817	840	817	819	2,300	273
2023-09-28	829	834	800	829	4,900	276.33
2023-09-27	812	832	807	814	3,100	271.33
2023-09-26	839	849	825	825	1,600	275
2023-09-25	827	843	807	839	2,300	279.67
2023-09-22	800	826	795	821	4,600	273.67
2023-09-21	827	830	810	810	2,300	270
2023-09-20	856	858	830	830	2,700	276.67
2023-09-19	863	873	823	856	5,100	285.33
2023-09-15	868	874	861	870	2,700	290
2023-09-14	848	891	848	871	7,400	290.33
2023-09-13	826	861	821	853	5,200	284.33
2023-09-12	867	868	836	841	9,800	280.33
2023-09-11	942	950	864	879	20,600	293
2023-09-08	909	939	876	939	22,000	313
2023-09-07	855	959	850	921	56,800	307
2023-09-06	839	859	839	855	3,400	285
2023-09-05	827	839	826	839	2,400	279.67
2023-09-04	825	847	825	825	1,500	275
2023-09-01	849	849	810	815	4,600	271.67
2023-08-31	813	843	799	834	7,500	278
2023-08-30	852	863	828	828	3,900	276
2023-08-29	828	871	818	852	5,000	284
2023-08-28	835	835	827	828	500	276
2023-08-25	808	828	806	820	2,900	273.33
2023-08-24	827	845	810	818	4,500	272.67
2023-08-23	881	881	821	833	12,700	277.67
2023-08-22	846	871	841	869	5,600	289.67
2023-08-21	802	860	798	860	10,400	286.67
2023-08-18	806	924	806	809	57,400	269.67
2023-08-17	801	810	787	788	8,700	262.67
2023-08-16	869	870	827	828	5,500	276
2023-08-15	871	881	871	881	2,300	293.67
2023-08-14	900	902	860	871	7,100	290.33
2023-08-10	902	913	888	890	4,200	296.67
2023-08-09	888	922	873	916	7,400	305.33
2023-08-08	905	933	879	879	10,500	293
2023-08-07	864	912	853	905	17,700	301.67
2023-08-04	934	949	911	945	12,600	315
2023-08-03	932	944	912	925	25,300	308.33
2023-08-02	935	969	926	959	24,400	319.67
2023-08-01	971	995	946	950	32,000	316.67
2023-07-31	971	1,079	970	976	80,900	325.33
2023-07-28	976	1,025	960	975	70,200	325
2023-07-27	994	1,070	980	990	122,000	330
2023-07-26	1,089	1,117	993	1,024	184,900	341.33
2023-07-25	1,359	1,370	1,053	1,139	1,140,500	379.67
2023-07-24	1,190	1,329	1,145	1,329	861,700	443
2023-07-21	1,067	1,067	1,013	1,029	184,400	343
2023-07-20	-	-	-	917	-	305.67
2023-07-19	900	917	896	917	1,800	305.67
2023-07-18	860	934	857	908	6,600	302.67
2023-07-14	910	910	877	905	5,300	301.67
2023-07-13	899	914	890	912	2,900	304
2023-07-12	869	899	869	899	3,000	299.67
2023-07-11	900	923	875	882	7,100	294
2023-07-10	872	937	857	910	11,600	303.33
2023-07-07	856	893	856	866	4,100	288.67
2023-07-06	894	894	853	883	8,900	294.33
2023-07-05	908	920	893	896	4,400	298.67
2023-07-04	949	949	892	911	10,500	303.67
2023-07-03	906	967	906	949	19,600	316.33
2023-06-30	923	923	901	923	7,700	307.67
2023-06-29	946	946	905	908	7,900	302.67
2023-06-28	942	964	930	931	10,300	310.33
2023-06-27	911	947	890	930	17,100	310
2023-06-26	915	961	898	910	28,200	303.33
2023-06-23	956	970	884	930	60,400	310
2023-06-22	1,024	1,085	940	966	125,500	322
2023-06-21	1,076	1,152	980	988	700,800	329.33
2023-06-20	1,106	1,106	1,106	1,106	9,700	368.67
2023-06-19	836	956	818	956	169,300	318.67
2023-06-16	794	816	793	806	8,700	268.67
2023-06-15	815	837	782	794	18,500	264.67
2023-06-14	875	880	813	827	23,100	275.67
2023-06-13	877	897	860	860	17,900	286.67
2023-06-12	875	923	850	862	59,900	287.33
2023-06-09	921	984	860	866	109,500	288.67
2023-06-08	947	1,046	900	918	549,300	306
2023-06-07	815	960	815	919	354,800	306.33
2023-06-06	807	851	791	813	70,800	271
2023-06-05	832	900	769	832	425,500	277.33
2023-06-02	703	794	673	794	318,400	264.67
2023-06-01	800	876	681	694	1,261,000	231.33
2023-05-31	639	726	639	726	159,300	242
2023-05-30	640	654	621	626	74,300	208.67
2023-05-29	621	700	615	650	256,900	216.67
2023-05-26	615	705	595	611	502,100	203.67
2023-05-25	676	678	603	605	62,400	201.67
2023-05-24	722	730	655	666	237,200	222
2023-05-23	740	773	720	773	89,100	257.67
2023-05-22	580	673	579	673	64,900	224.33
2023-05-19	555	573	555	573	1,300	191
2023-05-18	566	569	565	565	1,900	188.33
2023-05-17	567	567	560	566	1,400	188.67
2023-05-16	554	570	554	562	5,900	187.33
2023-05-15	560	560	543	551	5,600	183.67
2023-05-12	562	563	560	560	2,800	186.67
2023-05-11	567	576	562	562	1,200	187.33
2023-05-10	573	573	560	567	3,700	189
2023-05-09	587	587	564	573	6,300	191
2023-05-08	585	590	580	582	800	194
2023-05-02	-	-	-	580	-	193.33
2023-05-01	573	580	573	580	700	193.33
2023-04-28	579	579	573	573	4,100	191
2023-04-27	-	-	-	579	-	193
2023-04-26	579	579	579	579	900	193
2023-04-25	582	582	579	579	400	193
2023-04-24	584	584	584	584	200	194.67
2023-04-21	584	586	584	584	1,000	194.67
2023-04-20	-	-	-	583	-	194.33
2023-04-19	583	583	583	583	100	194.33
2023-04-18	575	583	575	583	700	194.33
2023-04-17	-	-	-	578	-	192.67
2023-04-14	575	578	575	578	200	192.67
2023-04-13	572	575	572	575	500	191.67
2023-04-12	576	576	573	573	800	191
2023-04-11	577	580	577	580	300	193.33
2023-04-10	575	578	575	578	300	192.67
2023-04-07	565	570	565	570	4,200	190
2023-04-06	573	575	569	575	500	191.67
2023-04-05	580	580	572	573	1,800	191
2023-04-04	578	583	578	583	300	194.33
2023-04-03	569	588	568	585	4,800	195
2023-03-31	572	572	569	569	1,900	189.67
2023-03-30	570	578	570	570	1,800	190
2023-03-29	578	593	568	572	4,300	190.67
2023-03-28	576	576	571	571	3,500	190.33
2023-03-27	578	586	577	586	1,600	195.33
2023-03-24	584	586	581	585	2,500	195
2023-03-23	586	591	568	586	11,200	195.33
2023-03-22	632	637	596	601	7,400	200.33
2023-03-20	629	669	622	622	13,500	207.33
2023-03-17	609	619	600	619	2,000	206.33
2023-03-16	586	601	586	599	1,200	199.67
2023-03-15	597	600	590	590	1,700	196.67
2023-03-14	609	609	582	596	1,100	198.67
2023-03-13	584	602	581	602	4,100	200.67
2023-03-10	-	-	-	600	-	200
2023-03-09	590	600	590	600	500	200
2023-03-08	588	600	588	593	4,300	197.67
2023-03-07	570	589	570	580	6,600	193.33
2023-03-06	570	579	569	570	2,000	190
2023-03-03	577	578	575	578	400	192.67
2023-03-02	577	577	573	577	900	192.33
2023-03-01	588	588	580	580	1,600	193.33
2023-02-28	594	611	581	598	7,700	199.33
2023-02-27	565	608	565	584	3,900	194.67
2023-02-24	569	572	565	565	1,200	188.33
2023-02-22	568	585	563	568	3,200	189.33
2023-02-21	585	588	575	575	4,600	191.67
2023-02-20	585	595	585	595	200	198.33
2023-02-17	589	589	579	582	400	194
2023-02-16	593	593	580	587	800	195.67
2023-02-15	569	599	569	581	6,000	193.67
2023-02-14	585	585	569	569	1,300	189.67
2023-02-13	600	600	566	575	11,500	191.67
2023-02-10	608	609	595	600	1,500	200
2023-02-09	602	605	600	605	800	201.67
2023-02-08	596	602	596	602	500	200.67
2023-02-07	605	612	595	600	1,100	200
2023-02-06	590	596	581	596	2,300	198.67
2023-02-03	592	600	592	596	900	198.67
2023-02-02	589	601	589	600	1,300	200
2023-02-01	595	610	592	593	2,200	197.67
2023-01-31	601	615	601	603	2,300	201
2023-01-30	596	605	591	591	1,300	197
2023-01-27	608	615	608	615	400	205
2023-01-26	595	598	594	598	400	199.33
2023-01-25	593	600	593	596	4,900	198.67
2023-01-24	625	625	610	610	2,000	203.33
2023-01-23	627	627	615	615	5,200	205
2023-01-20	627	644	618	634	15,200	211.33
2023-01-19	561	645	561	607	47,500	202.33
2023-01-18	566	566	564	564	400	188
2023-01-17	566	566	566	566	200	188.67
2023-01-16	567	567	562	565	500	188.33
2023-01-13	567	567	567	567	400	189
2023-01-12	565	573	565	573	400	191
2023-01-11	563	563	563	563	100	187.67
2023-01-10	559	563	558	563	1,500	187.67
2023-01-06	561	571	561	563	600	187.67
2023-01-05	561	563	558	561	1,400	187
2023-01-04	587	587	561	563	3,400	187.67

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

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