1. HOME >
  2. 株価時系列 >
  3. 7502 >
  4. 2020年

7502 (株)プラザホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303783843783821,5001,910
2020-12-293903953793794,1001,895
2020-12-2839940038739220,0001,960
2020-12-253933933883914,3001,955
2020-12-2438038937938510,0001,925
2020-12-2337538037438010,8001,900
2020-12-223743773723754,0001,875
2020-12-213673763673749,3001,870
2020-12-183643693623634,8001,815
2020-12-173673673623661,9001,830
2020-12-163593753563699,4001,845
2020-12-153583593553581,5001,790
2020-12-143603603543576,1001,785
2020-12-113543553513551,5001,775
2020-12-103543563523541,8001,770
2020-12-093553603543544,7001,770
2020-12-083583603543543,8001,770
2020-12-073623623583582,7001,790
2020-12-043593633583622,3001,810
2020-12-033673723583607,2001,800
2020-12-023673703643655,8001,825
2020-12-0137237236236911,1001,845
2020-11-303683683643645,3001,820
2020-11-273603603573601,6001,800
2020-11-263603603573576,1001,785
2020-11-253613623593605,8001,800
2020-11-2436836835736120,2001,805
2020-11-203583603553573,9001,785
2020-11-1936036235835810,4001,790
2020-11-183583643573593,7001,795
2020-11-1738242735735780,7001,785
2020-11-163573613573601,7001,800
2020-11-133603603583581,3001,790
2020-11-123623623603603001,800
2020-11-113603623563623,5001,810
2020-11-103633643613635001,815
2020-11-093683683603635,2001,815
2020-11-06---361-1,805
2020-11-053623663613619001,805
2020-11-043633643623623001,810
2020-11-023553573553576001,785
2020-10-303603603523552,6001,775
2020-10-293613623563601,3001,800
2020-10-283773773653674,3001,835
2020-10-273633703603702,2001,850
2020-10-263673673633632001,815
2020-10-233613703603644,0001,820
2020-10-223543613543611,6001,805
2020-10-213553573553573001,785
2020-10-203593593553557001,775
2020-10-193543593543599001,795
2020-10-163563563553551,2001,775
2020-10-153583583573578001,785
2020-10-143593623593626001,810
2020-10-133603603603609001,800
2020-10-123633643623621,2001,810
2020-10-093633633633631001,815
2020-10-083643663643663001,830
2020-10-073693693623641,2001,820
2020-10-063613693613671,0001,835
2020-10-053663673593621,4001,810
2020-10-023663683603602,3001,800
2020-09-303603673603662,5001,830
2020-09-293633633543604,3001,800
2020-09-283773773613639,6001,815
2020-09-253553613553611,2001,805
2020-09-243633633533554,1001,775
2020-09-233613633543624,0001,810
2020-09-183593633593619001,805
2020-09-173593643593635001,815
2020-09-163563613563588001,790
2020-09-153583583563569001,780
2020-09-143633643583581,3001,790
2020-09-113643643543593,7001,795
2020-09-103603623603601,0001,800
2020-09-093613613563614,2001,805
2020-09-083623643613611,1001,805
2020-09-073643643573632,6001,815
2020-09-043553623553621,2001,810
2020-09-033583613573611,6001,805
2020-09-023543603543601,7001,800
2020-09-013593593483542,0001,770
2020-08-313503563503561,9001,780
2020-08-283603643463508,9001,750
2020-08-273453493433491,9001,745
2020-08-263463483463486001,740
2020-08-253433433433432001,715
2020-08-243503503493492,0001,745
2020-08-213373423373426001,710
2020-08-203353393353353,7001,675
2020-08-193363453363431,1001,715
2020-08-183423423413425001,710
2020-08-173353443353444001,720
2020-08-143363393323347001,670
2020-08-133353443353388001,690
2020-08-123403423403428001,710
2020-08-113483483353357001,675
2020-08-073343343293297001,645
2020-08-063363363343343001,670
2020-08-053303303303303001,650
2020-08-04---330-1,650
2020-08-03---330-1,650
2020-07-313353353303308001,650
2020-07-303403403353351,0001,675
2020-07-293523523413411,6001,705
2020-07-2835535534535212,9001,760
2020-07-273413493393496,3001,745
2020-07-223453463363457,2001,725
2020-07-213393403373402,8001,700
2020-07-203343393313371,8001,685
2020-07-173303303263268001,630
2020-07-163243293243291,0001,645
2020-07-153253253243243001,620
2020-07-143223223223222001,610
2020-07-133253283203225,0001,610
2020-07-103323323293295001,645
2020-07-093383383363362001,680
2020-07-083273343273331,7001,665
2020-07-073223353223279001,635
2020-07-063283333203222,8001,610
2020-07-033253263253269001,630
2020-07-023433433253252,3001,625
2020-07-013443463433431,9001,715
2020-06-303483503423502,3001,750
2020-06-293513513313485,6001,740
2020-06-263353353283312,1001,655
2020-06-253373373343357001,675
2020-06-243373393363373,5001,685
2020-06-233293313263313,2001,655
2020-06-223303303223248001,620
2020-06-193263263203203,3001,600
2020-06-183263263263261001,630
2020-06-173233233183211,8001,605
2020-06-163163233163231,8001,615
2020-06-153263293163164,7001,580
2020-06-123203263193262,1001,630
2020-06-113373423353351,0001,675
2020-06-103393403363371,1001,685
2020-06-093333393323391,2001,695
2020-06-083353353333331,8001,665
2020-06-05---331-1,655
2020-06-043333333313318001,655
2020-06-033333343333331,1001,665
2020-06-023363363343341,3001,670
2020-06-013393393323358001,675
2020-05-293323383323362,5001,680
2020-05-283433433273305,7001,650
2020-05-273193243153203,4001,600
2020-05-263273313193199,3001,595
2020-05-253343363323331,5001,665
2020-05-223353353333332,5001,665
2020-05-213333343333341,3001,670
2020-05-203273343273345001,670
2020-05-193303303263268001,630
2020-05-183343343303308001,650
2020-05-153323353313319001,655
2020-05-143383383323349001,670
2020-05-133373373353352001,675
2020-05-123343383343372,1001,685
2020-05-113373393363391,2001,695
2020-05-083453453343347001,670
2020-05-073463463363457001,725
2020-05-013363363363361001,680
2020-04-303493493363362,4001,680
2020-04-283453453203224,3001,610
2020-04-273113153113136001,565
2020-04-243183183153151,3001,575
2020-04-233113113103105001,550
2020-04-223123153093091,9001,545
2020-04-213153153123124001,560
2020-04-203183183103161,4001,580
2020-04-173113143093141,8001,570
2020-04-163103133063081,3001,540
2020-04-153103123093101,2001,550
2020-04-143073203073113,0001,555
2020-04-133083133063132,1001,565
2020-04-103053063003044,0001,520
2020-04-093023053023059001,525
2020-04-083043093003033,4001,515
2020-04-0730630930030410,7001,520
2020-04-063363363123225,3001,610
2020-04-032903042803043,7001,520
2020-04-023053052952971,7001,485
2020-04-013153163113119001,555
2020-03-313103383103381,5001,690
2020-03-3034534532432511,3001,625
2020-03-2735337235337210,3001,860
2020-03-263603643543632,2001,815
2020-03-253603703483627,0001,810
2020-03-243523553453534,8001,765
2020-03-233463493393486,1001,740
2020-03-193393493393462,2001,730
2020-03-183453563403403,9001,700
2020-03-1728535228534012,9001,700
2020-03-163073152993024,3001,510
2020-03-133053192832997,5001,495
2020-03-123313313203216,0001,605
2020-03-113403403353352,5001,675
2020-03-103213383203386,3001,690
2020-03-093513513393396,2001,695
2020-03-063653653613631,2001,815
2020-03-053683683613662,5001,830
2020-03-043593683573623,0001,810
2020-03-033623693623624,4001,810
2020-03-023473633473615,2001,805
2020-02-2836136435035814,0001,790
2020-02-2739539736936915,2001,845
2020-02-2639439438038817,9001,940
2020-02-2537738037037817,7001,890
2020-02-213863863753774,7001,885
2020-02-2038339537437615,2001,880
2020-02-193613743583677,4001,835
2020-02-183613613563583,0001,790
2020-02-173653653593593,9001,795
2020-02-143663743613628,8001,810
2020-02-13374433362369172,2001,845
2020-02-123683683633662,1001,830
2020-02-103773803683681,6001,840
2020-02-073793803753771,2001,885
2020-02-063813813753772,6001,885
2020-02-053703833703784,4001,890
2020-02-043673703653702,1001,850
2020-02-033613683613681,4001,840
2020-01-313653683603682,2001,840
2020-01-3037437435935919,2001,795
2020-01-293763773743742,8001,870
2020-01-283793793743763,1001,880
2020-01-273753803733807,1001,900
2020-01-243783783743774,0001,885
2020-01-233753773743765,6001,880
2020-01-223763783723783,2001,890
2020-01-213783783733733,8001,865
2020-01-203803803743783,2001,890
2020-01-173753793733733,1001,865
2020-01-163773783733751,9001,875
2020-01-153713763713753,3001,875
2020-01-143813813693704,2001,850
2020-01-103753763713712,7001,855
2020-01-093683763663704,7001,850
2020-01-083733743643667,6001,830
2020-01-073703753673728,4001,860
2020-01-0637539636437349,3001,865

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