1. HOME >
  2. 株価時系列 >
  3. 7502 >
  4. 2012年

7502 (株)プラザホールディングス の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-282872902872901,400483.33
2012-12-272922922812815,200468.33
2012-12-262862862862861,000476.67
2012-12-25291294290291800485
2012-12-212922932922931,500488.33
2012-12-20286289286289500481.67
2012-12-19288288285286400476.67
2012-12-18288288282282900470
2012-12-172852892752892,600481.67
2012-12-14288290283285700475
2012-12-132832852822821,300470
2012-12-122832832812812,300468.33
2012-12-102892892812813,200468.33
2012-12-07283290283290200483.33
2012-12-05284284284284100473.33
2012-12-03290290290290100483.33
2012-11-30289289289289100481.67
2012-11-29289289289289100481.67
2012-11-28285287285287900478.33
2012-11-27278279278279300465
2012-11-222782802722721,200453.33
2012-11-21276277273273400455
2012-11-202732752712751,500458.33
2012-11-192762792732743,500456.67
2012-11-16282282282282100470
2012-11-15281281281281100468.33
2012-11-14277278277278200463.33
2012-11-13277278277277800461.67
2012-11-122902902852851,800475
2012-11-08294294294294100490
2012-11-062932932932934,700488.33
2012-11-05301301301301100501.67
2012-11-02302302302302100503.33
2012-10-31300300300300200500
2012-10-30295304295304200506.67
2012-10-29300300295295800491.67
2012-10-26294295294295400491.67
2012-10-25293293293293100488.33
2012-10-24289292289292700486.67
2012-10-23288288286286400476.67
2012-10-22283285283285300475
2012-10-19280284280284300473.33
2012-10-18282285281282600470
2012-10-172782842772842,000473.33
2012-10-15280285280285300475
2012-10-11283284283284500473.33
2012-10-10283283283283200471.67
2012-10-09290290283283400471.67
2012-10-042932932852851,100475
2012-10-03293296293296700493.33
2012-10-02296299293293400488.33
2012-10-01299299296296200493.33
2012-09-28296296296296900493.33
2012-09-27293293290290500483.33
2012-09-26296296294294800490
2012-09-25298298293296800493.33
2012-09-24293293293293700488.33
2012-09-21290297290297200495
2012-09-20292294290290500483.33
2012-09-19299299296296900493.33
2012-09-18298299293299400498.33
2012-09-14299299291291700485
2012-09-13301301299299700498.33
2012-09-12299299299299100498.33
2012-09-112982982782913,100485
2012-09-10306306300300400500
2012-09-07299306299306400510
2012-09-06300300300300200500
2012-09-05301301301301200501.67
2012-09-04301301301301100501.67
2012-09-03300300300300300500
2012-08-30300300300300100500
2012-08-29301301301301100501.67
2012-08-28306306300300900500
2012-08-27307307300300700500
2012-08-24307307307307500511.67
2012-08-23296296296296300493.33
2012-08-223003002902901,300483.33
2012-08-21311311305305500508.33
2012-08-20319319315315900525
2012-08-17309315309315400525
2012-08-14301309301309600515
2012-08-13312312312312200520
2012-08-10320321320320600533.33
2012-08-08340340340340100566.67
2012-08-06324341324341200568.33
2012-08-03324324324324200540
2012-08-023203423113401,500566.67
2012-08-01322322320320200533.33
2012-07-31306306306306100510
2012-07-30321321321321500535
2012-07-27312321312321500535
2012-07-26320320320320100533.33
2012-07-24324324324324400540
2012-07-23322330322330700550
2012-07-19317317317317200528.33
2012-07-18333333333333200555
2012-07-13330333330333300555
2012-07-12320320320320100533.33
2012-07-10325325320320400533.33
2012-07-09325325325325200541.67
2012-07-04343345330330900550
2012-07-03334340334340200566.67
2012-07-02334335334335500558.33
2012-06-293243353143351,400558.33
2012-06-28323323323323200538.33
2012-06-27316316316316100526.67
2012-06-25325325315315200525
2012-06-223253253253251,200541.67
2012-06-21306306306306100510
2012-06-203023133023131,800521.67
2012-06-19300300300300100500
2012-06-18300300298298400496.67
2012-06-14298298298298100496.67
2012-06-13298298298298200496.67
2012-06-12295295295295200491.67
2012-06-11296296296296100493.33
2012-06-06292292292292100486.67
2012-06-05287288287288200480
2012-06-04290290288288300480
2012-05-28303303301301700501.67
2012-05-252993012982981,300496.67
2012-05-243153303103103,000516.67
2012-05-23304304304304200506.67
2012-05-21307307304304200506.67
2012-05-18299299299299200498.33
2012-05-17300300300300100500
2012-05-16300300300300200500
2012-05-15307307303303400505
2012-05-14314314311311300518.33
2012-05-113043323043303,100550
2012-05-10309309309309600515
2012-05-09305305305305300508.33
2012-05-08310310305305400508.33
2012-05-07309309305305600508.33
2012-05-023213213083111,500518.33
2012-05-013223243133131,600521.67
2012-04-273213223203212,400535
2012-04-263253253213212,100535
2012-04-25322324322324900540
2012-04-24328328328328600546.67
2012-04-23325325322325600541.67
2012-04-19322323321323400538.33
2012-04-18321327321327400545
2012-04-173273273203201,900533.33
2012-04-163263263213211,200535
2012-04-11331331331331100551.67
2012-04-10333333333333100555
2012-04-09328338328338300563.33
2012-04-06331331330330300550
2012-04-05331331331331400551.67
2012-04-04331331331331300551.67
2012-04-03339339339339100565
2012-04-02334336334336300560
2012-03-30333335332333900555
2012-03-29338338333333400555
2012-03-283373383363381,900563.33
2012-03-273463483393483,500580
2012-03-26345345343344600573.33
2012-03-233433463433431,700571.67
2012-03-223393443383381,200563.33
2012-03-213473473373381,400563.33
2012-03-193443483443481,000580
2012-03-163453483433442,900573.33
2012-03-1533134733034725,600578.33
2012-03-14356363355363700605
2012-03-133583583563561,100593.33
2012-03-093673673493602,100600
2012-03-08365366365366400610
2012-03-07366366366366100610
2012-03-06368368365365500608.33
2012-03-053643703603602,500600
2012-03-02364364364364200606.67
2012-02-293533653513652,200608.33
2012-02-283593593533531,700588.33
2012-02-273593593563561,800593.33
2012-02-243543553513551,000591.67
2012-02-233513543503541,800590
2012-02-22356356348349700581.67
2012-02-21355358355358200596.67
2012-02-203593603503552,100591.67
2012-02-173503553413551,400591.67
2012-02-163603603503501,300583.33
2012-02-15368368356356700593.33
2012-02-14358361358360800600
2012-02-133533653383651,900608.33
2012-02-103773813753761,400626.67
2012-02-09381381380381400635
2012-02-083803803783781,300630
2012-02-07382382380380200633.33
2012-02-03374374374374200623.33
2012-02-02380380375375400625
2012-01-31383383378378200630
2012-01-30382382375375700625
2012-01-25375375375375200625
2012-01-24374374374374600623.33
2012-01-233813823743741,900623.33
2012-01-20380386380386200643.33
2012-01-19379379379379100631.67
2012-01-18387387379379200631.67
2012-01-17382386382386300643.33
2012-01-16374374374374200623.33
2012-01-13390390390390100650
2012-01-12363375363374900623.33
2012-01-10365365360360300600
2012-01-05374374372372200620
2012-01-04375375368375700625

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