1. HOME >
  2. 株価時系列 >
  3. 7502 >
  4. 2018年

7502 (株)プラザホールディングス の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-2828130728129114,5001,455
2018-12-2729731129529620,8001,480
2018-12-2631531528028142,2001,405
2018-12-2528328325425947,6001,295
2018-12-2133833830030346,2001,515
2018-12-2034435331932285,8001,610
2018-12-19319379310376185,5001,880
2018-12-1832932930430449,8001,520
2018-12-1735135134134113,9001,705
2018-12-1436236234734827,8001,740
2018-12-1335839435836296,4001,810
2018-12-1235336235135632,3001,780
2018-12-1136737235535555,1001,775
2018-12-10389420365365132,4001,825
2018-12-07478495405405358,5002,025
2018-12-06465465421430482,5002,150
2018-12-05401465401465693,3002,325
2018-12-04440445380385467,8001,925
2018-12-03353432341432641,3002,160
2018-11-303503543503529001,760
2018-11-293563563503504,4001,750
2018-11-283553553493505,1001,750
2018-11-273483503463481,7001,740
2018-11-263423483423484001,740
2018-11-223473473443471,2001,735
2018-11-213413493413471,6001,735
2018-11-203403433403411,0001,705
2018-11-193453473373383,0001,690
2018-11-163503503423431,0001,715
2018-11-153443503443442,6001,720
2018-11-143473503423441,7001,720
2018-11-133453463413461,3001,730
2018-11-123503503463472,6001,735
2018-11-093403453403452,0001,725
2018-11-083423423403406001,700
2018-11-073403403403401001,700
2018-11-063383413363361,8001,680
2018-11-053383423373372,1001,685
2018-11-023403433373422,6001,710
2018-11-013343403343363,3001,680
2018-10-313353353323321,8001,660
2018-10-303293343233347,5001,670
2018-10-293383413333336,5001,665
2018-10-263473473403423,7001,710
2018-10-253513513473472,9001,735
2018-10-243573573523521,1001,760
2018-10-233573573523551,0001,775
2018-10-223533543533545001,770
2018-10-193503503493492,2001,745
2018-10-183503523503517001,755
2018-10-173503503503501,1001,750
2018-10-163533533533535001,765
2018-10-153503503453474,6001,735
2018-10-123493583493551,3001,775
2018-10-113503553453496,9001,745
2018-10-103563613563582,1001,790
2018-10-093553583533562,1001,780
2018-10-053543583533553,9001,775
2018-10-043543553543543,9001,770
2018-10-033543573543542,5001,770
2018-10-023583603533537,5001,765
2018-10-013633633563565,4001,780
2018-09-283613613583582,3001,790
2018-09-273623623583621,2001,810
2018-09-263623623583585,5001,790
2018-09-253703703673707,3001,850
2018-09-213663673653672,2001,835
2018-09-203613643593642,6001,820
2018-09-193553603553571,6001,785
2018-09-183573573553552,8001,775
2018-09-143583683553556,1001,775
2018-09-133583593573581,0001,790
2018-09-1236836835236411,6001,820
2018-09-113693713653673,9001,835
2018-09-103703703653691,9001,845
2018-09-073673703633707,6001,850
2018-09-063753793703755,6001,875
2018-09-053803803753781,7001,890
2018-09-043743793743791,4001,895
2018-09-0337137437137320,2001,865
2018-08-313643693643689001,840
2018-08-303673703633633,9001,815
2018-08-293703753673675,9001,835
2018-08-283673693653662,9001,830
2018-08-273663683653678,0001,835
2018-08-243683703643651,6001,825
2018-08-233613653613656,5001,825
2018-08-223593603583606001,800
2018-08-213633653583582,2001,790
2018-08-203583623583603,8001,800
2018-08-173533583533581,3001,790
2018-08-163583583503518,8001,755
2018-08-153573633573623,0001,810
2018-08-143643653553565,5001,780
2018-08-133753753643654,9001,825
2018-08-103773773733741,4001,870
2018-08-093743773683756,0001,875
2018-08-083763773743754,0001,875
2018-08-073823823753763,3001,880
2018-08-063783833763768,2001,880
2018-08-0337338637138417,6001,920
2018-08-0239039837037826,5001,890
2018-08-0137739037739012,9001,950
2018-07-313883883753768,0001,880
2018-07-3039739738838813,2001,940
2018-07-2739139438839010,1001,950
2018-07-2637939237939213,1001,960
2018-07-2536737936737911,9001,895
2018-07-243753753673675,6001,835
2018-07-2336137536137215,8001,860
2018-07-203613633603602,3001,800
2018-07-193613653583631,5001,815
2018-07-183603603563561,1001,780
2018-07-173653653573581,3001,790
2018-07-133543623543621,0001,810
2018-07-123533583533542,7001,770
2018-07-113573573553551,5001,775
2018-07-103573673553553,2001,775
2018-07-093623663553581,8001,790
2018-07-063533643533623,9001,810
2018-07-053643643533552,2001,775
2018-07-043563653533657,3001,825
2018-07-033593593533533,5001,765
2018-07-023683723563565,5001,780
2018-06-293653713633631,3001,815
2018-06-283653673643661,3001,830
2018-06-273643683583652,5001,825
2018-06-263663673563584,3001,790
2018-06-253733743683682,8001,840
2018-06-223703723693712,8001,855
2018-06-213703713653694,4001,845
2018-06-203713713613655,2001,825
2018-06-193733743713711,8001,855
2018-06-183793823753755,6001,875
2018-06-153753753733751,9001,875
2018-06-143733773703723,4001,860
2018-06-133753813733743,8001,870
2018-06-123853853813828,2001,910
2018-06-113783863773838,3001,915
2018-06-083753803743785,0001,890
2018-06-073783813743745,1001,870
2018-06-063783793703734,7001,865
2018-06-0537337836936910,0001,845
2018-06-0438238437237310,6001,865
2018-06-013853853813827,2001,910
2018-05-313883913853854,5001,925
2018-05-303913933853895,6001,945
2018-05-2939639638539129,5001,955
2018-05-283803823753764,0001,880
2018-05-253753783723784,3001,890
2018-05-243803803753752,7001,875
2018-05-233803813723725,4001,860
2018-05-223823823793803,7001,900
2018-05-213893893813813,5001,905
2018-05-183883903863861,3001,930
2018-05-1738439537439212,9001,960
2018-05-163913913823825,3001,910
2018-05-153923963923943,4001,970
2018-05-143943943833927,5001,960
2018-05-113903913823919,0001,955
2018-05-103863883813885,6001,940
2018-05-093853863823854,3001,925
2018-05-083833843823843,7001,920
2018-05-073743863723858,6001,925
2018-05-023723733703723,2001,860
2018-05-013693733673737,9001,865
2018-04-273613663613661,0001,830
2018-04-263653663603634,2001,815
2018-04-253593663593611,9001,805
2018-04-243583613553613,6001,805
2018-04-233543643523543,5001,770
2018-04-203543593523544,1001,770
2018-04-193533553523521,7001,760
2018-04-1834835734735216,8001,760
2018-04-1735836034534521,5001,725
2018-04-1636336335735815,6001,790
2018-04-133613623573597,0001,795
2018-04-123653653603601,2001,800
2018-04-113643643613613,7001,805
2018-04-103663663613626,3001,810
2018-04-093663663643652,1001,825
2018-04-063653683643677,4001,835
2018-04-053613643603645,0001,820
2018-04-0436136135836011,2001,800
2018-04-033653653603607,3001,800
2018-03-303723723633669,2001,830
2018-03-2937637636636711,2001,835
2018-03-2837137836636927,6001,845
2018-03-2740240339640016,7002,000
2018-03-2639339939239913,7001,995
2018-03-2339940139240128,5002,005
2018-03-2241041940740720,5002,035
2018-03-2041041940841127,8002,055
2018-03-1940441740341544,9002,075
2018-03-1641141340340513,5002,025
2018-03-1540541340540528,4002,025
2018-03-1440640840140232,0002,010
2018-03-1342342340640987,8002,045
2018-03-12485485421425240,8002,125
2018-03-094705064434641,418,4002,320
2018-03-0842642642642616,0002,130
2018-03-073453473453461,2001,730
2018-03-063463463423422,6001,710
2018-03-053453453403401,8001,700
2018-03-023483533423454,3001,725
2018-03-013523533483482,6001,740
2018-02-283523533513523,2001,760
2018-02-273553563513535,0001,765
2018-02-2634935734235218,2001,760
2018-02-233423423343344,7001,670
2018-02-223453453363404,4001,700
2018-02-213433443393432,1001,715
2018-02-203403403393392,0001,695
2018-02-193373393333354,6001,675
2018-02-163333363323321,5001,660
2018-02-153303363303317,8001,655
2018-02-143403443273289,0001,640
2018-02-133483553393397,7001,695
2018-02-093403493383443,0001,720
2018-02-083503563483492,9001,745
2018-02-0734835734834912,0001,745
2018-02-0634736133134819,8001,740
2018-02-053613643583645,0001,820
2018-02-023653663633634,0001,815
2018-02-013703723633672,4001,835
2018-01-313683713673682,0001,840
2018-01-303683753673747,2001,870
2018-01-293763773713724,1001,860
2018-01-263723733703738,3001,865
2018-01-2537137537037010,4001,850
2018-01-243763763723757,8001,875
2018-01-2336437336337316,2001,865
2018-01-223623633613636,4001,815
2018-01-193613613593591,1001,795
2018-01-183593653593592,6001,795
2018-01-173633633583594,9001,795
2018-01-163603633583636,4001,815
2018-01-153623633583633,1001,815
2018-01-123643643623621,1001,810
2018-01-113653663633664,1001,830
2018-01-103623653613654,3001,825
2018-01-093563623563622,8001,810
2018-01-053583613553563,6001,780
2018-01-043533583533573,4001,785

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