7502 (株)プラザホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-10-30 | 1,851 | 1,851 | 1,851 | 1,851 | 200 | 1,851 |
| 2025-10-29 | 1,851 | 1,864 | 1,851 | 1,864 | 500 | 1,864 |
| 2025-10-28 | 1,851 | 1,864 | 1,851 | 1,852 | 600 | 1,852 |
| 2025-10-27 | 1,850 | 1,851 | 1,850 | 1,851 | 400 | 1,851 |
| 2025-10-24 | 1,850 | 1,850 | 1,850 | 1,850 | 300 | 1,850 |
| 2025-10-23 | 1,850 | 1,850 | 1,850 | 1,850 | 500 | 1,850 |
| 2025-10-22 | 1,843 | 1,849 | 1,843 | 1,849 | 500 | 1,849 |
| 2025-10-21 | 1,832 | 1,846 | 1,831 | 1,843 | 500 | 1,843 |
| 2025-10-20 | 1,843 | 1,847 | 1,830 | 1,833 | 1,300 | 1,833 |
| 2025-10-17 | 1,829 | 1,829 | 1,829 | 1,829 | 200 | 1,829 |
| 2025-10-16 | - | - | - | 1,848 | - | 1,848 |
| 2025-10-15 | 1,848 | 1,848 | 1,848 | 1,848 | 100 | 1,848 |
| 2025-10-14 | 1,832 | 1,845 | 1,830 | 1,830 | 1,200 | 1,830 |
| 2025-10-10 | 1,841 | 1,841 | 1,831 | 1,831 | 500 | 1,831 |
| 2025-10-09 | 1,846 | 1,846 | 1,846 | 1,846 | 300 | 1,846 |
| 2025-10-08 | 1,837 | 1,845 | 1,835 | 1,845 | 500 | 1,845 |
| 2025-10-07 | 1,861 | 1,861 | 1,845 | 1,845 | 500 | 1,845 |
| 2025-10-06 | 1,830 | 1,832 | 1,830 | 1,832 | 200 | 1,832 |
| 2025-10-03 | 1,859 | 1,859 | 1,823 | 1,823 | 300 | 1,823 |
| 2025-10-02 | 1,840 | 1,840 | 1,821 | 1,822 | 800 | 1,822 |
| 2025-10-01 | 1,877 | 1,881 | 1,840 | 1,840 | 4,200 | 1,840 |
| 2025-09-30 | 1,898 | 1,898 | 1,877 | 1,877 | 600 | 1,877 |
| 2025-09-29 | 1,908 | 1,908 | 1,868 | 1,900 | 1,200 | 1,900 |
| 2025-09-26 | 1,873 | 1,898 | 1,865 | 1,898 | 1,700 | 1,898 |
| 2025-09-25 | 1,859 | 1,873 | 1,859 | 1,873 | 400 | 1,873 |
| 2025-09-24 | 1,862 | 1,867 | 1,862 | 1,867 | 700 | 1,867 |
| 2025-09-22 | 1,861 | 1,862 | 1,858 | 1,862 | 700 | 1,862 |
| 2025-09-19 | 1,860 | 1,860 | 1,857 | 1,858 | 500 | 1,858 |
| 2025-09-18 | 1,860 | 1,860 | 1,859 | 1,860 | 500 | 1,860 |
| 2025-09-17 | 1,852 | 1,852 | 1,852 | 1,852 | 100 | 1,852 |
| 2025-09-16 | 1,854 | 1,858 | 1,850 | 1,850 | 800 | 1,850 |
| 2025-09-12 | 1,856 | 1,860 | 1,852 | 1,852 | 800 | 1,852 |
| 2025-09-11 | 1,845 | 1,856 | 1,845 | 1,856 | 900 | 1,856 |
| 2025-09-10 | 1,841 | 1,849 | 1,841 | 1,849 | 200 | 1,849 |
| 2025-09-09 | 1,849 | 1,850 | 1,849 | 1,850 | 500 | 1,850 |
| 2025-09-08 | 1,849 | 1,849 | 1,849 | 1,849 | 300 | 1,849 |
| 2025-09-05 | 1,847 | 1,850 | 1,847 | 1,850 | 300 | 1,850 |
| 2025-09-04 | - | - | - | 1,847 | - | 1,847 |
| 2025-09-03 | 1,850 | 1,850 | 1,845 | 1,847 | 600 | 1,847 |
| 2025-09-02 | 1,849 | 1,849 | 1,849 | 1,849 | 100 | 1,849 |
| 2025-09-01 | 1,850 | 1,850 | 1,833 | 1,833 | 400 | 1,833 |
| 2025-08-29 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 1,850 |
| 2025-08-28 | 1,850 | 1,850 | 1,839 | 1,839 | 400 | 1,839 |
| 2025-08-27 | 1,834 | 1,834 | 1,834 | 1,834 | 200 | 1,834 |
| 2025-08-26 | 1,855 | 1,857 | 1,830 | 1,831 | 500 | 1,831 |
| 2025-08-25 | 1,851 | 1,852 | 1,826 | 1,826 | 800 | 1,826 |
| 2025-08-22 | 1,851 | 1,852 | 1,851 | 1,852 | 600 | 1,852 |
| 2025-08-21 | 1,826 | 1,851 | 1,826 | 1,851 | 1,100 | 1,851 |
| 2025-08-20 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 1,850 |
| 2025-08-19 | 1,856 | 1,856 | 1,850 | 1,853 | 800 | 1,853 |
| 2025-08-18 | 1,858 | 1,858 | 1,844 | 1,844 | 900 | 1,844 |
| 2025-08-15 | 1,853 | 1,857 | 1,840 | 1,847 | 900 | 1,847 |
| 2025-08-14 | 1,835 | 1,853 | 1,834 | 1,852 | 900 | 1,852 |
| 2025-08-13 | 1,853 | 1,853 | 1,824 | 1,835 | 1,700 | 1,835 |
| 2025-08-12 | 1,834 | 1,858 | 1,834 | 1,853 | 3,300 | 1,853 |
| 2025-08-08 | 1,835 | 1,835 | 1,835 | 1,835 | 400 | 1,835 |
| 2025-08-07 | 1,801 | 1,815 | 1,800 | 1,815 | 500 | 1,815 |
| 2025-08-06 | 1,801 | 1,801 | 1,800 | 1,800 | 400 | 1,800 |
| 2025-08-05 | 1,801 | 1,830 | 1,801 | 1,808 | 500 | 1,808 |
| 2025-08-04 | 1,798 | 1,836 | 1,798 | 1,835 | 1,000 | 1,835 |
| 2025-08-01 | 1,783 | 1,797 | 1,783 | 1,797 | 400 | 1,797 |
| 2025-07-31 | 1,790 | 1,790 | 1,782 | 1,782 | 300 | 1,782 |
| 2025-07-30 | - | - | - | 1,782 | - | 1,782 |
| 2025-07-29 | 1,782 | 1,782 | 1,782 | 1,782 | 200 | 1,782 |
| 2025-07-28 | 1,799 | 1,799 | 1,770 | 1,797 | 1,500 | 1,797 |
| 2025-07-25 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 1,780 |
| 2025-07-24 | 1,794 | 1,794 | 1,780 | 1,780 | 1,100 | 1,780 |
| 2025-07-23 | 1,780 | 1,785 | 1,780 | 1,785 | 400 | 1,785 |
| 2025-07-22 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 1,780 |
| 2025-07-18 | 1,793 | 1,793 | 1,793 | 1,793 | 100 | 1,793 |
| 2025-07-17 | 1,783 | 1,783 | 1,783 | 1,783 | 100 | 1,783 |
| 2025-07-16 | 1,780 | 1,780 | 1,780 | 1,780 | 200 | 1,780 |
| 2025-07-15 | 1,784 | 1,784 | 1,780 | 1,780 | 400 | 1,780 |
| 2025-07-14 | 1,780 | 1,798 | 1,780 | 1,798 | 400 | 1,798 |
| 2025-07-11 | 1,780 | 1,780 | 1,780 | 1,780 | 300 | 1,780 |
| 2025-07-10 | - | - | - | 1,789 | - | 1,789 |
| 2025-07-09 | 1,790 | 1,790 | 1,789 | 1,789 | 400 | 1,789 |
| 2025-07-08 | 1,790 | 1,790 | 1,790 | 1,790 | 400 | 1,790 |
| 2025-07-07 | 1,800 | 1,800 | 1,792 | 1,792 | 300 | 1,792 |
| 2025-07-04 | 1,810 | 1,810 | 1,784 | 1,792 | 1,400 | 1,792 |
| 2025-07-03 | - | - | - | 1,796 | - | 1,796 |
| 2025-07-02 | 1,795 | 1,800 | 1,795 | 1,796 | 1,000 | 1,796 |
| 2025-07-01 | 1,784 | 1,796 | 1,784 | 1,796 | 400 | 1,796 |
| 2025-06-30 | 1,783 | 1,783 | 1,783 | 1,783 | 100 | 1,783 |
| 2025-06-27 | 1,783 | 1,783 | 1,783 | 1,783 | 200 | 1,783 |
| 2025-06-26 | 1,789 | 1,789 | 1,789 | 1,789 | 300 | 1,789 |
| 2025-06-25 | 1,782 | 1,782 | 1,782 | 1,782 | 100 | 1,782 |
| 2025-06-24 | 1,779 | 1,780 | 1,779 | 1,780 | 600 | 1,780 |
| 2025-06-23 | - | - | - | 1,778 | - | 1,778 |
| 2025-06-20 | - | - | - | 1,778 | - | 1,778 |
| 2025-06-19 | 1,778 | 1,778 | 1,778 | 1,778 | 100 | 1,778 |
| 2025-06-18 | 1,777 | 1,780 | 1,777 | 1,780 | 600 | 1,780 |
| 2025-06-17 | 1,775 | 1,775 | 1,775 | 1,775 | 200 | 1,775 |
| 2025-06-16 | 1,771 | 1,773 | 1,771 | 1,773 | 200 | 1,773 |
| 2025-06-13 | 1,799 | 1,799 | 1,799 | 1,799 | 200 | 1,799 |
| 2025-06-12 | 1,772 | 1,800 | 1,772 | 1,799 | 500 | 1,799 |
| 2025-06-11 | 1,795 | 1,799 | 1,795 | 1,799 | 200 | 1,799 |
| 2025-06-10 | - | - | - | 1,761 | - | 1,761 |
| 2025-06-09 | - | - | - | 1,761 | - | 1,761 |
| 2025-06-06 | - | - | - | 1,761 | - | 1,761 |
| 2025-06-05 | - | - | - | 1,761 | - | 1,761 |
| 2025-06-04 | 1,761 | 1,761 | 1,761 | 1,761 | 100 | 1,761 |
| 2025-06-03 | 1,780 | 1,799 | 1,780 | 1,799 | 1,400 | 1,799 |
| 2025-06-02 | 1,770 | 1,770 | 1,770 | 1,770 | 100 | 1,770 |
| 2025-05-30 | 1,752 | 1,770 | 1,752 | 1,770 | 500 | 1,770 |
| 2025-05-29 | - | - | - | 1,743 | - | 1,743 |
| 2025-05-28 | 1,740 | 1,769 | 1,740 | 1,743 | 500 | 1,743 |
| 2025-05-27 | 1,728 | 1,740 | 1,728 | 1,740 | 300 | 1,740 |
| 2025-05-26 | 1,768 | 1,768 | 1,725 | 1,725 | 300 | 1,725 |
| 2025-05-23 | 1,768 | 1,768 | 1,768 | 1,768 | 100 | 1,768 |
| 2025-05-22 | 1,728 | 1,768 | 1,728 | 1,768 | 500 | 1,768 |
| 2025-05-21 | 1,728 | 1,728 | 1,721 | 1,728 | 500 | 1,728 |
| 2025-05-20 | 1,740 | 1,740 | 1,727 | 1,728 | 1,200 | 1,728 |
| 2025-05-19 | 1,750 | 1,751 | 1,749 | 1,751 | 1,100 | 1,751 |
| 2025-05-16 | - | - | - | 1,774 | - | 1,774 |
| 2025-05-15 | - | - | - | 1,774 | - | 1,774 |
| 2025-05-14 | - | - | - | 1,774 | - | 1,774 |
| 2025-05-13 | - | - | - | 1,774 | - | 1,774 |
| 2025-05-12 | 1,758 | 1,774 | 1,758 | 1,774 | 500 | 1,774 |
| 2025-05-09 | 1,759 | 1,759 | 1,758 | 1,758 | 400 | 1,758 |
| 2025-05-08 | 1,755 | 1,759 | 1,755 | 1,759 | 200 | 1,759 |
| 2025-05-07 | 1,774 | 1,774 | 1,774 | 1,774 | 100 | 1,774 |
| 2025-05-02 | - | - | - | 1,790 | - | 1,790 |
| 2025-05-01 | 1,759 | 1,790 | 1,759 | 1,790 | 300 | 1,790 |
| 2025-04-30 | - | - | - | 1,794 | - | 1,794 |
| 2025-04-28 | 1,794 | 1,794 | 1,794 | 1,794 | 100 | 1,794 |
| 2025-04-25 | - | - | - | 1,794 | - | 1,794 |
| 2025-04-24 | 1,794 | 1,794 | 1,794 | 1,794 | 100 | 1,794 |
| 2025-04-23 | 1,790 | 1,794 | 1,790 | 1,794 | 200 | 1,794 |
| 2025-04-22 | 1,790 | 1,790 | 1,790 | 1,790 | 200 | 1,790 |
| 2025-04-21 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 1,780 |
| 2025-04-18 | 1,755 | 1,792 | 1,755 | 1,792 | 900 | 1,792 |
| 2025-04-17 | 1,759 | 1,759 | 1,759 | 1,759 | 200 | 1,759 |
| 2025-04-16 | 1,755 | 1,755 | 1,755 | 1,755 | 700 | 1,755 |
| 2025-04-15 | 1,755 | 1,755 | 1,755 | 1,755 | 300 | 1,755 |
| 2025-04-14 | 1,770 | 1,770 | 1,770 | 1,770 | 100 | 1,770 |
| 2025-04-11 | 1,750 | 1,750 | 1,750 | 1,750 | 200 | 1,750 |
| 2025-04-10 | 1,736 | 1,764 | 1,711 | 1,711 | 500 | 1,711 |
| 2025-04-09 | 1,702 | 1,707 | 1,701 | 1,707 | 600 | 1,707 |
| 2025-04-08 | 1,729 | 1,769 | 1,710 | 1,710 | 1,800 | 1,710 |
| 2025-04-07 | 1,738 | 1,790 | 1,701 | 1,728 | 2,900 | 1,728 |
| 2025-04-04 | 1,747 | 1,752 | 1,745 | 1,745 | 1,700 | 1,745 |
| 2025-04-03 | 1,758 | 1,792 | 1,750 | 1,752 | 1,100 | 1,752 |
| 2025-04-02 | 1,762 | 1,762 | 1,750 | 1,750 | 700 | 1,750 |
| 2025-04-01 | 1,768 | 1,800 | 1,760 | 1,762 | 1,200 | 1,762 |
| 2025-03-31 | 1,792 | 1,800 | 1,775 | 1,775 | 1,300 | 1,775 |
| 2025-03-28 | 1,801 | 1,841 | 1,798 | 1,798 | 2,900 | 1,798 |
| 2025-03-27 | 1,899 | 1,925 | 1,893 | 1,925 | 4,100 | 1,925 |
| 2025-03-26 | 1,894 | 1,908 | 1,890 | 1,890 | 2,300 | 1,890 |
| 2025-03-25 | 1,888 | 1,890 | 1,887 | 1,890 | 1,300 | 1,890 |
| 2025-03-24 | 1,863 | 1,885 | 1,863 | 1,885 | 2,300 | 1,885 |
| 2025-03-21 | 1,850 | 1,862 | 1,850 | 1,862 | 1,900 | 1,862 |
| 2025-03-19 | 1,845 | 1,850 | 1,845 | 1,850 | 1,500 | 1,850 |
| 2025-03-18 | 1,840 | 1,844 | 1,840 | 1,844 | 800 | 1,844 |
| 2025-03-17 | 1,838 | 1,845 | 1,838 | 1,844 | 1,800 | 1,844 |
| 2025-03-14 | 1,836 | 1,836 | 1,836 | 1,836 | 300 | 1,836 |
| 2025-03-13 | 1,836 | 1,842 | 1,836 | 1,842 | 900 | 1,842 |
| 2025-03-12 | 1,844 | 1,844 | 1,843 | 1,843 | 200 | 1,843 |
| 2025-03-11 | 1,835 | 1,835 | 1,830 | 1,830 | 1,100 | 1,830 |
| 2025-03-10 | 1,839 | 1,842 | 1,830 | 1,842 | 2,000 | 1,842 |
| 2025-03-07 | 1,831 | 1,838 | 1,831 | 1,838 | 500 | 1,838 |
| 2025-03-06 | 1,828 | 1,837 | 1,822 | 1,831 | 1,100 | 1,831 |
| 2025-03-05 | 1,836 | 1,836 | 1,835 | 1,836 | 1,000 | 1,836 |
| 2025-03-04 | 1,837 | 1,837 | 1,837 | 1,837 | 900 | 1,837 |
| 2025-03-03 | 1,838 | 1,838 | 1,836 | 1,837 | 700 | 1,837 |
| 2025-02-28 | 1,834 | 1,838 | 1,834 | 1,838 | 1,100 | 1,838 |
| 2025-02-27 | 1,834 | 1,838 | 1,834 | 1,838 | 400 | 1,838 |
| 2025-02-26 | 1,825 | 1,825 | 1,825 | 1,825 | 100 | 1,825 |
| 2025-02-25 | 1,836 | 1,836 | 1,820 | 1,823 | 3,500 | 1,823 |
| 2025-02-21 | 1,834 | 1,834 | 1,829 | 1,829 | 600 | 1,829 |
| 2025-02-20 | 1,835 | 1,835 | 1,834 | 1,834 | 300 | 1,834 |
| 2025-02-19 | 1,839 | 1,840 | 1,838 | 1,838 | 1,100 | 1,838 |
| 2025-02-18 | 1,837 | 1,839 | 1,835 | 1,838 | 2,100 | 1,838 |
| 2025-02-17 | 1,828 | 1,828 | 1,828 | 1,828 | 100 | 1,828 |
| 2025-02-14 | 1,828 | 1,836 | 1,825 | 1,836 | 1,300 | 1,836 |
| 2025-02-13 | 1,833 | 1,833 | 1,833 | 1,833 | 100 | 1,833 |
| 2025-02-12 | 1,838 | 1,838 | 1,834 | 1,834 | 3,400 | 1,834 |
| 2025-02-10 | 1,818 | 1,835 | 1,818 | 1,822 | 1,400 | 1,822 |
| 2025-02-07 | 1,820 | 1,831 | 1,818 | 1,818 | 500 | 1,818 |
| 2025-02-06 | 1,827 | 1,827 | 1,827 | 1,827 | 100 | 1,827 |
| 2025-02-05 | 1,830 | 1,830 | 1,830 | 1,830 | 200 | 1,830 |
| 2025-02-04 | - | - | - | 1,826 | - | 1,826 |
| 2025-02-03 | 1,811 | 1,826 | 1,811 | 1,826 | 300 | 1,826 |
| 2025-01-31 | 1,811 | 1,827 | 1,811 | 1,827 | 400 | 1,827 |
| 2025-01-30 | - | - | - | 1,823 | - | 1,823 |
| 2025-01-29 | 1,816 | 1,823 | 1,816 | 1,823 | 300 | 1,823 |
| 2025-01-28 | 1,815 | 1,820 | 1,815 | 1,820 | 400 | 1,820 |
| 2025-01-27 | 1,816 | 1,819 | 1,816 | 1,819 | 200 | 1,819 |
| 2025-01-24 | 1,813 | 1,813 | 1,813 | 1,813 | 200 | 1,813 |
| 2025-01-23 | 1,822 | 1,827 | 1,813 | 1,813 | 300 | 1,813 |
| 2025-01-22 | 1,815 | 1,815 | 1,814 | 1,814 | 400 | 1,814 |
| 2025-01-21 | 1,810 | 1,814 | 1,810 | 1,813 | 300 | 1,813 |
| 2025-01-20 | 1,829 | 1,829 | 1,805 | 1,807 | 600 | 1,807 |
| 2025-01-17 | 1,811 | 1,829 | 1,811 | 1,829 | 200 | 1,829 |
| 2025-01-16 | 1,813 | 1,813 | 1,813 | 1,813 | 300 | 1,813 |
| 2025-01-15 | 1,833 | 1,833 | 1,820 | 1,820 | 500 | 1,820 |
| 2025-01-14 | 1,835 | 1,835 | 1,833 | 1,833 | 400 | 1,833 |
| 2025-01-10 | 1,836 | 1,836 | 1,834 | 1,834 | 700 | 1,834 |
| 2025-01-09 | 1,825 | 1,825 | 1,800 | 1,800 | 1,000 | 1,800 |
| 2025-01-08 | 1,825 | 1,836 | 1,825 | 1,825 | 700 | 1,825 |
| 2025-01-07 | 1,818 | 1,830 | 1,814 | 1,825 | 2,000 | 1,825 |
| 2025-01-06 | 1,800 | 1,812 | 1,800 | 1,812 | 1,500 | 1,812 |
分割・併合履歴 ： [2023-09-28]5株→1株 [2014-03-27]1株→3株 [1996-09-25]1株→1.3株