1. HOME >
  2. 株価時系列 >
  3. 7502 >
  4. 2016年

7502 (株)プラザホールディングス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3032932931132118,0001,605
2016-12-293303343223273,6001,635
2016-12-2833734233033058,1001,650
2016-12-27307339307331101,5001,655
2016-12-263133133063135,0001,565
2016-12-223163163063117,1001,555
2016-12-213073123073121,7001,560
2016-12-203103103053063,3001,530
2016-12-193093093073072,2001,535
2016-12-163093103083091,4001,545
2016-12-153103103083081,4001,540
2016-12-143133133123134001,565
2016-12-133103133063081,1001,540
2016-12-123193193063066,9001,530
2016-12-093113123113112,2001,555
2016-12-083173173133134,6001,565
2016-12-073133143133142,9001,570
2016-12-063163203113132,6001,565
2016-12-053153163153166,2001,580
2016-12-023193193153151,0001,575
2016-12-013193193193195001,595
2016-11-303193193193191001,595
2016-11-293203203203201001,600
2016-11-283303303183188,3001,590
2016-11-253243253163252,3001,625
2016-11-243283283133214,5001,605
2016-11-223213253183251,9001,625
2016-11-213133203133202,8001,600
2016-11-183213213163176001,585
2016-11-173153163153164001,580
2016-11-163223223143143,0001,570
2016-11-143243243173222,0001,610
2016-11-113203243203248001,620
2016-11-103193223193223001,610
2016-11-093233233113122,7001,560
2016-11-083353373293341,3001,670
2016-11-073353353353354,4001,675
2016-11-043363363273274,9001,635
2016-11-0232435430634025,8001,700
2016-10-313213213193201,8001,600
2016-10-283233233213211,8001,605
2016-10-273233253233251,0001,625
2016-10-263253253233233001,615
2016-10-253243243183202,4001,600
2016-10-243303303203267,0001,630
2016-10-2131634431632518,7001,625
2016-10-203163173163162,2001,580
2016-10-193133133123132,4001,565
2016-10-173153183143153,0001,575
2016-10-133123123073093,5001,545
2016-10-123113123073114,0001,555
2016-10-113103133093102,7001,550
2016-10-073053083053084001,540
2016-10-063053053053055001,525
2016-10-053043063043055001,525
2016-10-043103103033038,0001,515
2016-10-033123153103102,6001,550
2016-09-303073093053091,1001,545
2016-09-293083083083082001,540
2016-09-283093093063081,7001,540
2016-09-273073073033063,5001,530
2016-09-263093103033034,6001,515
2016-09-233123123053095,1001,545
2016-09-213033053033044,4001,520
2016-09-163023103013035,6001,515
2016-09-1531231230030012,2001,500
2016-09-143123123123123001,560
2016-09-133153153143143001,570
2016-09-123103103083081,2001,540
2016-09-093153153073093,5001,545
2016-09-083103103083081,1001,540
2016-09-073093103093095,1001,545
2016-09-063143143143142001,570
2016-09-053143223113132,4001,565
2016-09-023193193133133001,565
2016-08-313183183123141,5001,570
2016-08-303203203193192001,595
2016-08-293263263203241,9001,620
2016-08-263113193103191,7001,595
2016-08-253163173103114,1001,555
2016-08-243153163153165,6001,580
2016-08-233143163143168001,580
2016-08-223223243163184,8001,590
2016-08-193223223223222001,610
2016-08-183293293243243001,620
2016-08-173233233213217001,605
2016-08-163313323233279001,635
2016-08-153333383333351,0001,675
2016-08-123363363233332,3001,665
2016-08-1032933432132110,9001,605
2016-08-093183183143152,0001,575
2016-08-083073182923182,0001,590
2016-08-053073073033078001,535
2016-08-043113113043042,4001,520
2016-08-033113113043041,3001,520
2016-08-023153253103143,3001,570
2016-08-013153153153152001,575
2016-07-293323323133162,9001,580
2016-07-283233263233252,6001,625
2016-07-273153203143162,1001,580
2016-07-263193193153151,3001,575
2016-07-253223293183191,3001,595
2016-07-223283323223245,9001,620
2016-07-213163163113117001,555
2016-07-203113183113181,5001,590
2016-07-193273273103138,0001,565
2016-07-1533534632533211,6001,660
2016-07-143273353273355,5001,675
2016-07-133243243243241001,620
2016-07-123243253233239001,615
2016-07-113253283253269001,630
2016-07-083333333233232,4001,615
2016-07-073343403343401,2001,700
2016-07-063353353343348001,670
2016-07-053363373353372,7001,685
2016-07-043453453383384,4001,690
2016-07-013433433363413,1001,705
2016-06-3033934533433851,4001,690
2016-06-293593673593656001,825
2016-06-283603603483481,7001,740
2016-06-273583663443554,9001,775
2016-06-243964093553667,9001,830
2016-06-233823883813882,7001,940
2016-06-223984093943948001,970
2016-06-213904093894092,0002,045
2016-06-204004003873901,3001,950
2016-06-174294293844003,8002,000
2016-06-1637644935540035,0002,000
2016-06-153813813763762001,880
2016-06-144084083853861,6001,930
2016-06-134184184004001,2002,000
2016-06-104224224104101,5002,050
2016-06-094254254224224002,110
2016-06-084264264254257002,125
2016-06-074354354304352,5002,175
2016-06-0643143243043011,4002,150
2016-06-0338545438145064,7002,250
2016-06-0238243038042910,0002,145
2016-05-313663703663701,2001,850
2016-05-303823823823822,8001,910
2016-05-273703743703749001,870
2016-05-263753753743743001,870
2016-05-253703703563561,4001,780
2016-05-243823953743746,2001,870
2016-05-233413503413501,2001,750
2016-05-203403443403449001,720
2016-05-193503503303413,2001,705
2016-05-183613613503501,9001,750
2016-05-173653663653658001,825
2016-05-163803803803804001,900
2016-05-133663803663802,7001,900
2016-05-123663753663681,7001,840
2016-05-113753753693703,4001,850
2016-05-103893893653754,3001,875
2016-05-093903913903901,3001,950
2016-05-063903993903914,0001,955
2016-05-0236740136738212,5001,910
2016-04-2835739335735917,5001,795
2016-04-273333503333505,4001,750
2016-04-263423453423446001,720
2016-04-253473593343509,9001,750
2016-04-223553573393474,8001,735
2016-04-213313453303436,6001,715
2016-04-203533553383387,2001,690
2016-04-1934535534235510,7001,775
2016-04-1835636434735314,5001,765
2016-04-153803833603709,2001,850
2016-04-1440841037038115,5001,905
2016-04-1341042039540218,1002,010
2016-04-1239641238139926,5001,995
2016-04-1135742335738356,8001,915
2016-04-0835937135436046,2001,800
2016-04-0740440536537579,5001,875
2016-04-06470478376405271,1002,025
2016-04-05427435394435482,2002,175
2016-04-04289355289355243,2001,775
2016-04-0128832027527528,9001,375
2016-03-312912912902904001,450
2016-03-302862892852896,5001,445
2016-03-293093092902924,0001,460
2016-03-283043093033095,3001,545
2016-03-252962982892973,5001,485
2016-03-2429132428729127,6001,455
2016-03-2329531028028317,1001,415
2016-03-2229635529430029,4001,500
2016-03-182962962922923,8001,460
2016-03-172952962952961,9001,480
2016-03-162962962922924,7001,460
2016-03-152892942892912,9001,455
2016-03-142902902832852,2001,425
2016-03-112842852792813,9001,405
2016-03-102812832812834,8001,415
2016-03-092802812752803,2001,400
2016-03-082812812802803,7001,400
2016-03-072822822792803,5001,400
2016-03-042812822762785,0001,390
2016-03-032812842802804,3001,400
2016-03-022802852782814,7001,405
2016-03-012782832782803,2001,400
2016-02-292802802722787,9001,390
2016-02-262742782692784,3001,390
2016-02-252702782702735,4001,365
2016-02-242792792672695,6001,345
2016-02-232752782652714,7001,355
2016-02-222642752642753,8001,375
2016-02-192692692632632,7001,315
2016-02-182682692572695,1001,345
2016-02-172652692612684,0001,340
2016-02-162672672612653,5001,325
2016-02-152592652592604,9001,300
2016-02-122652652502504,5001,250
2016-02-102702702652653,5001,325
2016-02-092822822722723,6001,360
2016-02-082782842772822,9001,410
2016-02-052692702672674001,335
2016-02-042682702682691,0001,345
2016-02-032772772682687001,340
2016-02-022702702702705001,350
2016-02-012672792612692,4001,345
2016-01-292652692632651,1001,325
2016-01-2827628826126322,6001,315
2016-01-272642702642701,5001,350
2016-01-262632652632644001,320
2016-01-252772772632655,8001,325
2016-01-222672712662696,5001,345
2016-01-212662742662685,3001,340
2016-01-202832842772774,4001,385
2016-01-192902902822822001,410
2016-01-182832892812845,8001,420
2016-01-152842952832912,8001,455
2016-01-142852852842843,2001,420
2016-01-132872892832863,8001,430
2016-01-1228832828428722,1001,435
2016-01-083013012832887,1001,440
2016-01-073063062942952,2001,475
2016-01-063013112943106,5001,550
2016-01-052943052853056,6001,525
2016-01-042872952872883,9001,440

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