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	610
2023-12-28	577	600	577	588	5,000	588
2023-12-27	604	605	581	587	20,600	587
2023-12-26	599	618	599	604	500	604
2023-12-25	599	620	598	599	4,300	599
2023-12-22	625	625	606	607	10,200	607
2023-12-21	625	630	619	630	1,000	630
2023-12-20	621	621	620	620	200	620
2023-12-19	639	640	621	621	600	621
2023-12-18	640	645	600	641	6,300	641
2023-12-15	633	663	633	640	1,800	640
2023-12-14	665	665	630	633	2,300	633
2023-12-13	632	672	632	655	1,200	655
2023-12-12	654	654	632	637	2,300	637
2023-12-11	677	677	633	644	3,400	644
2023-12-08	658	668	655	668	1,700	668
2023-12-07	689	703	678	678	2,300	678
2023-12-06	688	689	688	689	200	689
2023-12-05	681	696	675	684	9,600	684
2023-12-04	705	721	696	721	500	721
2023-12-01	713	713	713	713	100	713
2023-11-30	719	746	719	720	800	720
2023-11-29	735	749	719	719	2,200	719
2023-11-28	737	772	737	750	5,500	750
2023-11-27	692	729	692	729	2,100	729
2023-11-24	688	694	688	692	600	692
2023-11-22	668	702	668	694	1,200	694
2023-11-21	668	678	668	678	300	678
2023-11-20	666	678	666	678	700	678
2023-11-17	661	670	661	669	800	669
2023-11-16	660	675	649	661	3,700	661
2023-11-15	705	705	675	694	1,500	694
2023-11-14	705	717	695	695	5,200	695
2023-11-13	713	734	700	707	20,700	707
2023-11-10	698	788	698	788	88,300	788
2023-11-09	683	714	667	688	6,300	688
2023-11-08	663	675	663	674	3,400	674
2023-11-07	661	662	661	662	300	662
2023-11-06	664	672	663	663	3,200	663
2023-11-02	666	674	664	664	800	664
2023-11-01	658	669	657	666	2,200	666
2023-10-31	666	666	666	666	100	666
2023-10-30	670	686	670	686	600	686
2023-10-27	678	680	669	680	900	680
2023-10-26	672	680	668	680	800	680
2023-10-25	675	678	659	678	3,800	678
2023-10-24	688	694	672	694	3,100	694
2023-10-23	689	691	672	672	9,000	672
2023-10-20	701	704	680	699	3,000	699
2023-10-19	717	717	679	698	4,100	698
2023-10-18	731	739	715	715	2,500	715
2023-10-17	722	750	722	731	2,000	731
2023-10-16	750	756	724	733	2,300	733
2023-10-13	772	779	740	740	2,900	740
2023-10-12	767	769	742	742	800	742
2023-10-11	-	-	-	782	-	782
2023-10-10	779	795	736	782	3,200	782
2023-10-06	774	781	764	780	1,600	780
2023-10-05	772	806	750	789	4,000	789
2023-10-04	760	787	760	787	3,000	787
2023-10-03	804	804	770	800	2,900	800
2023-10-02	823	824	817	817	800	817
2023-09-29	817	840	817	819	2,300	819
2023-09-28	829	834	800	829	4,900	829
2023-09-27	812	832	807	814	3,100	814
2023-09-26	839	849	825	825	1,600	825
2023-09-25	827	843	807	839	2,300	839
2023-09-22	800	826	795	821	4,600	821
2023-09-21	827	830	810	810	2,300	810
2023-09-20	856	858	830	830	2,700	830
2023-09-19	863	873	823	856	5,100	856
2023-09-15	868	874	861	870	2,700	870
2023-09-14	848	891	848	871	7,400	871
2023-09-13	826	861	821	853	5,200	853
2023-09-12	867	868	836	841	9,800	841
2023-09-11	942	950	864	879	20,600	879
2023-09-08	909	939	876	939	22,000	939
2023-09-07	855	959	850	921	56,800	921
2023-09-06	839	859	839	855	3,400	855
2023-09-05	827	839	826	839	2,400	839
2023-09-04	825	847	825	825	1,500	825
2023-09-01	849	849	810	815	4,600	815
2023-08-31	813	843	799	834	7,500	834
2023-08-30	852	863	828	828	3,900	828
2023-08-29	828	871	818	852	5,000	852
2023-08-28	835	835	827	828	500	828
2023-08-25	808	828	806	820	2,900	820
2023-08-24	827	845	810	818	4,500	818
2023-08-23	881	881	821	833	12,700	833
2023-08-22	846	871	841	869	5,600	869
2023-08-21	802	860	798	860	10,400	860
2023-08-18	806	924	806	809	57,400	809
2023-08-17	801	810	787	788	8,700	788
2023-08-16	869	870	827	828	5,500	828
2023-08-15	871	881	871	881	2,300	881
2023-08-14	900	902	860	871	7,100	871
2023-08-10	902	913	888	890	4,200	890
2023-08-09	888	922	873	916	7,400	916
2023-08-08	905	933	879	879	10,500	879
2023-08-07	864	912	853	905	17,700	905
2023-08-04	934	949	911	945	12,600	945
2023-08-03	932	944	912	925	25,300	925
2023-08-02	935	969	926	959	24,400	959
2023-08-01	971	995	946	950	32,000	950
2023-07-31	971	1,079	970	976	80,900	976
2023-07-28	976	1,025	960	975	70,200	975
2023-07-27	994	1,070	980	990	122,000	990
2023-07-26	1,089	1,117	993	1,024	184,900	1,024
2023-07-25	1,359	1,370	1,053	1,139	1,140,500	1,139
2023-07-24	1,190	1,329	1,145	1,329	861,700	1,329
2023-07-21	1,067	1,067	1,013	1,029	184,400	1,029
2023-07-20	-	-	-	917	-	917
2023-07-19	900	917	896	917	1,800	917
2023-07-18	860	934	857	908	6,600	908
2023-07-14	910	910	877	905	5,300	905
2023-07-13	899	914	890	912	2,900	912
2023-07-12	869	899	869	899	3,000	899
2023-07-11	900	923	875	882	7,100	882
2023-07-10	872	937	857	910	11,600	910
2023-07-07	856	893	856	866	4,100	866
2023-07-06	894	894	853	883	8,900	883
2023-07-05	908	920	893	896	4,400	896
2023-07-04	949	949	892	911	10,500	911
2023-07-03	906	967	906	949	19,600	949
2023-06-30	923	923	901	923	7,700	923
2023-06-29	946	946	905	908	7,900	908
2023-06-28	942	964	930	931	10,300	931
2023-06-27	911	947	890	930	17,100	930
2023-06-26	915	961	898	910	28,200	910
2023-06-23	956	970	884	930	60,400	930
2023-06-22	1,024	1,085	940	966	125,500	966
2023-06-21	1,076	1,152	980	988	700,800	988
2023-06-20	1,106	1,106	1,106	1,106	9,700	1,106
2023-06-19	836	956	818	956	169,300	956
2023-06-16	794	816	793	806	8,700	806
2023-06-15	815	837	782	794	18,500	794
2023-06-14	875	880	813	827	23,100	827
2023-06-13	877	897	860	860	17,900	860
2023-06-12	875	923	850	862	59,900	862
2023-06-09	921	984	860	866	109,500	866
2023-06-08	947	1,046	900	918	549,300	918
2023-06-07	815	960	815	919	354,800	919
2023-06-06	807	851	791	813	70,800	813
2023-06-05	832	900	769	832	425,500	832
2023-06-02	703	794	673	794	318,400	794
2023-06-01	800	876	681	694	1,261,000	694
2023-05-31	639	726	639	726	159,300	726
2023-05-30	640	654	621	626	74,300	626
2023-05-29	621	700	615	650	256,900	650
2023-05-26	615	705	595	611	502,100	611
2023-05-25	676	678	603	605	62,400	605
2023-05-24	722	730	655	666	237,200	666
2023-05-23	740	773	720	773	89,100	773
2023-05-22	580	673	579	673	64,900	673
2023-05-19	555	573	555	573	1,300	573
2023-05-18	566	569	565	565	1,900	565
2023-05-17	567	567	560	566	1,400	566
2023-05-16	554	570	554	562	5,900	562
2023-05-15	560	560	543	551	5,600	551
2023-05-12	562	563	560	560	2,800	560
2023-05-11	567	576	562	562	1,200	562
2023-05-10	573	573	560	567	3,700	567
2023-05-09	587	587	564	573	6,300	573
2023-05-08	585	590	580	582	800	582
2023-05-02	-	-	-	580	-	580
2023-05-01	573	580	573	580	700	580
2023-04-28	579	579	573	573	4,100	573
2023-04-27	-	-	-	579	-	579
2023-04-26	579	579	579	579	900	579
2023-04-25	582	582	579	579	400	579
2023-04-24	584	584	584	584	200	584
2023-04-21	584	586	584	584	1,000	584
2023-04-20	-	-	-	583	-	583
2023-04-19	583	583	583	583	100	583
2023-04-18	575	583	575	583	700	583
2023-04-17	-	-	-	578	-	578
2023-04-14	575	578	575	578	200	578
2023-04-13	572	575	572	575	500	575
2023-04-12	576	576	573	573	800	573
2023-04-11	577	580	577	580	300	580
2023-04-10	575	578	575	578	300	578
2023-04-07	565	570	565	570	4,200	570
2023-04-06	573	575	569	575	500	575
2023-04-05	580	580	572	573	1,800	573
2023-04-04	578	583	578	583	300	583
2023-04-03	569	588	568	585	4,800	585
2023-03-31	572	572	569	569	1,900	569
2023-03-30	570	578	570	570	1,800	570
2023-03-29	578	593	568	572	4,300	572
2023-03-28	576	576	571	571	3,500	571
2023-03-27	578	586	577	586	1,600	586
2023-03-24	584	586	581	585	2,500	585
2023-03-23	586	591	568	586	11,200	586
2023-03-22	632	637	596	601	7,400	601
2023-03-20	629	669	622	622	13,500	622
2023-03-17	609	619	600	619	2,000	619
2023-03-16	586	601	586	599	1,200	599
2023-03-15	597	600	590	590	1,700	590
2023-03-14	609	609	582	596	1,100	596
2023-03-13	584	602	581	602	4,100	602
2023-03-10	-	-	-	600	-	600
2023-03-09	590	600	590	600	500	600
2023-03-08	588	600	588	593	4,300	593
2023-03-07	570	589	570	580	6,600	580
2023-03-06	570	579	569	570	2,000	570
2023-03-03	577	578	575	578	400	578
2023-03-02	577	577	573	577	900	577
2023-03-01	588	588	580	580	1,600	580
2023-02-28	594	611	581	598	7,700	598
2023-02-27	565	608	565	584	3,900	584
2023-02-24	569	572	565	565	1,200	565
2023-02-22	568	585	563	568	3,200	568
2023-02-21	585	588	575	575	4,600	575
2023-02-20	585	595	585	595	200	595
2023-02-17	589	589	579	582	400	582
2023-02-16	593	593	580	587	800	587
2023-02-15	569	599	569	581	6,000	581
2023-02-14	585	585	569	569	1,300	569
2023-02-13	600	600	566	575	11,500	575
2023-02-10	608	609	595	600	1,500	600
2023-02-09	602	605	600	605	800	605
2023-02-08	596	602	596	602	500	602
2023-02-07	605	612	595	600	1,100	600
2023-02-06	590	596	581	596	2,300	596
2023-02-03	592	600	592	596	900	596
2023-02-02	589	601	589	600	1,300	600
2023-02-01	595	610	592	593	2,200	593
2023-01-31	601	615	601	603	2,300	603
2023-01-30	596	605	591	591	1,300	591
2023-01-27	608	615	608	615	400	615
2023-01-26	595	598	594	598	400	598
2023-01-25	593	600	593	596	4,900	596
2023-01-24	625	625	610	610	2,000	610
2023-01-23	627	627	615	615	5,200	615
2023-01-20	627	644	618	634	15,200	634
2023-01-19	561	645	561	607	47,500	607
2023-01-18	566	566	564	564	400	564
2023-01-17	566	566	566	566	200	566
2023-01-16	567	567	562	565	500	565
2023-01-13	567	567	567	567	400	567
2023-01-12	565	573	565	573	400	573
2023-01-11	563	563	563	563	100	563
2023-01-10	559	563	558	563	1,500	563
2023-01-06	561	571	561	563	600	563
2023-01-05	561	563	558	561	1,400	561
2023-01-04	587	587	561	563	3,400	563

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

2024年04月
日	月	火	水	木	金	土
« 03月29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