1. HOME >
  2. 株価時系列 >
  3. 7502 >
  4. 2011年

7502 (株)プラザホールディングス の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30352368352368200613.33
2011-12-29360360356356600593.33
2011-12-2834335834335814,000596.67
2011-12-27390390383383400638.33
2011-12-26398398390390200650
2011-12-224124123823821,600636.67
2011-12-21380380380380100633.33
2011-12-20380380380380200633.33
2011-12-19367375367375400625
2011-12-153733733633631,300605
2011-12-14368368368368100613.33
2011-12-13373373363366500610
2011-12-12373373373373200621.67
2011-12-09359359359359100598.33
2011-12-08362362362362200603.33
2011-12-07370370362370900616.67
2011-12-02375375375375100625
2011-12-01366374366374200623.33
2011-11-303653743653742,500623.33
2011-11-29388388388388200646.67
2011-11-28379388379388600646.67
2011-11-25385385384384300640
2011-11-24385385385385500641.67
2011-11-22362362362362900603.33
2011-11-18364364364364100606.67
2011-11-17363364363364900606.67
2011-11-16371371371371100618.33
2011-11-15393393370370200616.67
2011-11-14370370370370600616.67
2011-11-11388388372372200620
2011-11-103803803723721,200620
2011-11-08395395395395100658.33
2011-11-07385390385390200650
2011-11-02390395390395300658.33
2011-10-31395395395395200658.33
2011-10-28395396395395600658.33
2011-10-25388388388388100646.67
2011-10-24397397397397600661.67
2011-10-19383383382382700636.67
2011-10-183843843843841,600640
2011-10-17392392392392100653.33
2011-10-14399399399399100665
2011-10-133823853823851,200641.67
2011-10-12390390390390300650
2011-10-06388388388388100646.67
2011-10-05385385385385100641.67
2011-10-04387387387387200645
2011-09-283953953823821,300636.67
2011-09-27400400400400600666.67
2011-09-26394402394402300670
2011-09-22404404400400600666.67
2011-09-21393393393393200655
2011-09-204034033903902,900650
2011-09-16403415403415400691.67
2011-09-15420420419419200698.33
2011-09-14412412412412100686.67
2011-09-133994073994013,500668.33
2011-09-12418418415415500691.67
2011-09-07418418410410300683.33
2011-09-06420420420420200700
2011-09-05405405405405100675
2011-09-01417417409409200681.67
2011-08-30407410407410200683.33
2011-08-29415417415417600695
2011-08-26418418418418100696.67
2011-08-25410410410410200683.33
2011-08-24419419419419600698.33
2011-08-23405420405420400700
2011-08-22408408404404300673.33
2011-08-18422422412412300686.67
2011-08-17416416411411400685
2011-08-16418418417417500695
2011-08-154324324204201,200700
2011-08-12420420416416600693.33
2011-08-11419420419420200700
2011-08-10430430425425200708.33
2011-08-09405405400401400668.33
2011-08-08410415410410500683.33
2011-08-05417422417422300703.33
2011-08-044174224174222,200703.33
2011-08-03425425425425100708.33
2011-08-01435435427427300711.67
2011-07-294324374264371,000728.33
2011-07-284394394394392,100731.67
2011-07-27438438431431500718.33
2011-07-26437438437438500730
2011-07-224484484484482,500746.67
2011-07-21430432430432300720
2011-07-20429429429429100715
2011-07-19435435435435100725
2011-07-15434435434435200725
2011-07-14427427427427100711.67
2011-07-13430430430430100716.67
2011-07-12436436436436200726.67
2011-07-114264324264285,400713.33
2011-07-084494494494491,000748.33
2011-07-074274354274351,100725
2011-07-06440440435435400725
2011-07-05425425425425100708.33
2011-07-04430430425425300708.33
2011-07-01423423423423100705
2011-06-30428428420420200700
2011-06-29438438438438100730
2011-06-28442442442442400736.67
2011-06-27437442437442200736.67
2011-06-244434434434431,500738.33
2011-06-23425435425435300725
2011-06-21425425425425100708.33
2011-06-204104254104252,100708.33
2011-06-174224224204201,000700
2011-06-16430430430430200716.67
2011-06-15440440440440200733.33
2011-06-13425433424433300721.67
2011-06-10424424424424100706.67
2011-06-09422422418421800701.67
2011-06-084234254224221,400703.33
2011-06-07423424423424400706.67
2011-06-06424424424424400706.67
2011-06-02428435428435400725
2011-05-30434434434434500723.33
2011-05-27422428422428200713.33
2011-05-264264264204201,000700
2011-05-244384384284302,500716.67
2011-05-23445445445445100741.67
2011-05-204324454324451,100741.67
2011-05-18445445444444700740
2011-05-164524524504502,700750
2011-05-13474474474474100790
2011-05-12474474474474400790
2011-05-11473473473473100788.33
2011-05-10474474458458300763.33
2011-05-09454469454469700781.67
2011-05-064544604544541,200756.67
2011-05-02454455454454900756.67
2011-04-284704704704701,400783.33
2011-04-27451460451460200766.67
2011-04-26463463463463800771.67
2011-04-25451460451460500766.67
2011-04-22470470450450800750
2011-04-21459460459460500766.67
2011-04-20450450450450500750
2011-04-194464504464501,200750
2011-04-18448450446446900743.33
2011-04-15460460455455500758.33
2011-04-144604604574571,000761.67
2011-04-13460460460460300766.67
2011-04-12460460459459200765
2011-04-11459459458459800765
2011-04-08456461456458400763.33
2011-04-07464468464468200780
2011-04-06472472472472100786.67
2011-04-05481482475475700791.67
2011-04-01500500500500700833.33
2011-03-31472472472472100786.67
2011-03-29480480470472900786.67
2011-03-285105115005051,400841.67
2011-03-255155155005022,300836.67
2011-03-245405405155251,000875
2011-03-235005004875002,600833.33
2011-03-224854874724878,000811.67
2011-03-184204414204402,500733.33
2011-03-174154394154201,900700
2011-03-163804283804051,600675
2011-03-1546546538539311,100655
2011-03-144945004654657,600775
2011-03-115715715655651,500941.67
2011-03-105935935725721,600953.33
2011-03-09590590583583600971.67
2011-03-08582582570571700951.67
2011-03-07581583581583300971.67
2011-03-046006105856001,5001,000
2011-03-035606005606007,6001,000
2011-03-02599599581581200968.33
2011-03-016096105995992,000998.33
2011-02-285896025806003,0001,000
2011-02-25590590580580600966.67
2011-02-246026055905901,500983.33
2011-02-235885965885951,400991.67
2011-02-226156205916085,7001,013.33
2011-02-2164064060161517,3001,025
2011-02-1876076068168179,6001,135
2011-02-1766066066066014,7001,100
2011-02-164885684865604,700933.33
2011-02-15489489489489100815
2011-02-14479479479479100798.33
2011-02-08478478475475400791.67
2011-02-074804814784781,800796.67
2011-02-04492492490490600816.67
2011-02-03485485485485100808.33
2011-02-024754754754751,000791.67
2011-02-01480480480480200800
2011-01-31473489473489400815
2011-01-284814894734731,400788.33
2011-01-274764764714711,000785
2011-01-24484484484484600806.67
2011-01-19477477477477700795
2011-01-18456477456477500795
2011-01-17453453453453400755
2011-01-14463463460461300768.33
2011-01-12464464450450300750
2011-01-114644644534531,500755
2011-01-074614614504501,300750
2011-01-06462462462462500770

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