7502 (株)プラザホールディングス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 391 | 393 | 391 | 391 | 800 | 1,955 |
| 2022-12-29 | 389 | 394 | 387 | 392 | 2,500 | 1,960 |
| 2022-12-28 | 395 | 396 | 390 | 390 | 7,100 | 1,950 |
| 2022-12-27 | 393 | 395 | 388 | 395 | 1,600 | 1,975 |
| 2022-12-26 | 394 | 394 | 392 | 393 | 1,100 | 1,965 |
| 2022-12-23 | 391 | 392 | 390 | 390 | 2,400 | 1,950 |
| 2022-12-22 | 392 | 393 | 389 | 393 | 1,200 | 1,965 |
| 2022-12-21 | 387 | 392 | 387 | 392 | 600 | 1,960 |
| 2022-12-20 | 396 | 397 | 385 | 391 | 4,400 | 1,955 |
| 2022-12-19 | 395 | 395 | 394 | 395 | 1,200 | 1,975 |
| 2022-12-16 | 394 | 396 | 392 | 392 | 700 | 1,960 |
| 2022-12-15 | 388 | 399 | 387 | 392 | 2,900 | 1,960 |
| 2022-12-14 | 396 | 396 | 388 | 390 | 2,300 | 1,950 |
| 2022-12-13 | 392 | 398 | 388 | 392 | 2,600 | 1,960 |
| 2022-12-12 | 386 | 390 | 384 | 390 | 2,600 | 1,950 |
| 2022-12-09 | 380 | 384 | 379 | 384 | 2,200 | 1,920 |
| 2022-12-08 | 383 | 383 | 380 | 381 | 5,600 | 1,905 |
| 2022-12-07 | 384 | 388 | 382 | 383 | 2,800 | 1,915 |
| 2022-12-06 | 390 | 390 | 383 | 384 | 1,400 | 1,920 |
| 2022-12-05 | 387 | 395 | 382 | 390 | 3,700 | 1,950 |
| 2022-12-02 | 400 | 400 | 389 | 389 | 3,800 | 1,945 |
| 2022-12-01 | 402 | 402 | 393 | 394 | 5,100 | 1,970 |
| 2022-11-30 | 409 | 409 | 400 | 403 | 6,800 | 2,015 |
| 2022-11-29 | 415 | 426 | 394 | 407 | 50,900 | 2,035 |
| 2022-11-28 | 386 | 386 | 384 | 385 | 1,600 | 1,925 |
| 2022-11-25 | 385 | 386 | 382 | 386 | 3,000 | 1,930 |
| 2022-11-24 | 385 | 388 | 385 | 385 | 2,000 | 1,925 |
| 2022-11-22 | 385 | 385 | 385 | 385 | 700 | 1,925 |
| 2022-11-21 | 386 | 386 | 381 | 385 | 2,000 | 1,925 |
| 2022-11-18 | 389 | 389 | 383 | 383 | 2,800 | 1,915 |
| 2022-11-17 | 384 | 387 | 384 | 386 | 2,000 | 1,930 |
| 2022-11-16 | 383 | 383 | 382 | 382 | 1,000 | 1,910 |
| 2022-11-15 | 383 | 383 | 380 | 380 | 400 | 1,900 |
| 2022-11-14 | 386 | 386 | 383 | 383 | 3,600 | 1,915 |
| 2022-11-11 | 380 | 381 | 380 | 380 | 2,100 | 1,900 |
| 2022-11-10 | 381 | 383 | 376 | 376 | 2,100 | 1,880 |
| 2022-11-09 | 382 | 382 | 380 | 380 | 300 | 1,900 |
| 2022-11-08 | 383 | 384 | 382 | 382 | 300 | 1,910 |
| 2022-11-07 | 382 | 383 | 382 | 382 | 1,100 | 1,910 |
| 2022-11-04 | 381 | 382 | 381 | 382 | 600 | 1,910 |
| 2022-11-02 | 383 | 383 | 381 | 382 | 600 | 1,910 |
| 2022-11-01 | 382 | 382 | 382 | 382 | 300 | 1,910 |
| 2022-10-31 | 382 | 384 | 382 | 382 | 1,700 | 1,910 |
| 2022-10-28 | 385 | 385 | 384 | 384 | 2,700 | 1,920 |
| 2022-10-27 | 378 | 386 | 378 | 386 | 2,100 | 1,930 |
| 2022-10-26 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2022-10-25 | 376 | 376 | 375 | 375 | 400 | 1,875 |
| 2022-10-24 | 377 | 377 | 375 | 375 | 1,200 | 1,875 |
| 2022-10-21 | 376 | 376 | 376 | 376 | 300 | 1,880 |
| 2022-10-20 | 374 | 375 | 373 | 374 | 1,300 | 1,870 |
| 2022-10-19 | 373 | 373 | 373 | 373 | 500 | 1,865 |
| 2022-10-18 | 371 | 376 | 370 | 373 | 2,800 | 1,865 |
| 2022-10-17 | 371 | 376 | 371 | 374 | 600 | 1,870 |
| 2022-10-14 | 371 | 371 | 371 | 371 | 100 | 1,855 |
| 2022-10-13 | 370 | 370 | 370 | 370 | 100 | 1,850 |
| 2022-10-12 | 370 | 372 | 370 | 370 | 1,100 | 1,850 |
| 2022-10-11 | 376 | 376 | 371 | 371 | 1,200 | 1,855 |
| 2022-10-07 | 373 | 373 | 373 | 373 | 1,100 | 1,865 |
| 2022-10-06 | 372 | 378 | 372 | 374 | 1,500 | 1,870 |
| 2022-10-05 | 375 | 375 | 374 | 374 | 500 | 1,870 |
| 2022-10-04 | 369 | 371 | 365 | 371 | 3,600 | 1,855 |
| 2022-10-03 | 365 | 371 | 363 | 371 | 2,500 | 1,855 |
| 2022-09-30 | 370 | 370 | 365 | 365 | 1,800 | 1,825 |
| 2022-09-29 | 368 | 372 | 364 | 364 | 2,800 | 1,820 |
| 2022-09-28 | 386 | 386 | 376 | 376 | 5,600 | 1,880 |
| 2022-09-27 | 388 | 388 | 385 | 386 | 2,200 | 1,930 |
| 2022-09-26 | 390 | 390 | 387 | 388 | 2,200 | 1,940 |
| 2022-09-22 | 390 | 390 | 386 | 390 | 1,800 | 1,950 |
| 2022-09-21 | 387 | 390 | 386 | 390 | 900 | 1,950 |
| 2022-09-20 | 387 | 388 | 386 | 387 | 1,500 | 1,935 |
| 2022-09-16 | 391 | 391 | 386 | 387 | 2,900 | 1,935 |
| 2022-09-15 | 390 | 392 | 390 | 391 | 1,200 | 1,955 |
| 2022-09-14 | 389 | 390 | 384 | 386 | 2,200 | 1,930 |
| 2022-09-13 | 389 | 390 | 386 | 390 | 1,300 | 1,950 |
| 2022-09-12 | 388 | 390 | 386 | 388 | 1,100 | 1,940 |
| 2022-09-09 | 390 | 390 | 384 | 386 | 1,300 | 1,930 |
| 2022-09-08 | 385 | 386 | 383 | 386 | 400 | 1,930 |
| 2022-09-07 | 388 | 389 | 382 | 385 | 1,900 | 1,925 |
| 2022-09-06 | 390 | 393 | 388 | 388 | 3,500 | 1,940 |
| 2022-09-05 | 392 | 392 | 389 | 390 | 600 | 1,950 |
| 2022-09-02 | 393 | 393 | 389 | 389 | 2,400 | 1,945 |
| 2022-09-01 | 386 | 393 | 386 | 393 | 2,700 | 1,965 |
| 2022-08-31 | 389 | 389 | 385 | 385 | 600 | 1,925 |
| 2022-08-30 | 383 | 388 | 383 | 388 | 1,500 | 1,940 |
| 2022-08-29 | 389 | 391 | 382 | 388 | 5,100 | 1,940 |
| 2022-08-26 | 386 | 389 | 383 | 389 | 2,800 | 1,945 |
| 2022-08-25 | 385 | 385 | 384 | 384 | 400 | 1,920 |
| 2022-08-24 | 387 | 387 | 384 | 385 | 2,300 | 1,925 |
| 2022-08-23 | 384 | 387 | 382 | 387 | 3,700 | 1,935 |
| 2022-08-22 | 382 | 384 | 380 | 384 | 1,000 | 1,920 |
| 2022-08-19 | 381 | 382 | 376 | 382 | 6,100 | 1,910 |
| 2022-08-18 | 380 | 381 | 379 | 380 | 2,200 | 1,900 |
| 2022-08-17 | 377 | 380 | 375 | 380 | 3,300 | 1,900 |
| 2022-08-16 | 377 | 379 | 376 | 377 | 2,300 | 1,885 |
| 2022-08-15 | 381 | 381 | 378 | 378 | 2,200 | 1,890 |
| 2022-08-12 | 382 | 382 | 377 | 377 | 5,400 | 1,885 |
| 2022-08-10 | 380 | 383 | 379 | 379 | 2,300 | 1,895 |
| 2022-08-09 | 386 | 386 | 378 | 378 | 3,900 | 1,890 |
| 2022-08-08 | 383 | 384 | 377 | 380 | 6,600 | 1,900 |
| 2022-08-05 | 390 | 390 | 383 | 383 | 1,900 | 1,915 |
| 2022-08-04 | 386 | 392 | 379 | 390 | 4,700 | 1,950 |
| 2022-08-03 | 395 | 395 | 380 | 384 | 10,500 | 1,920 |
| 2022-08-02 | 397 | 398 | 389 | 391 | 4,900 | 1,955 |
| 2022-08-01 | 390 | 400 | 381 | 396 | 34,000 | 1,980 |
| 2022-07-29 | 404 | 404 | 378 | 378 | 39,600 | 1,890 |
| 2022-07-28 | 383 | 456 | 378 | 404 | 239,800 | 2,020 |
| 2022-07-27 | 380 | 381 | 376 | 376 | 1,900 | 1,880 |
| 2022-07-26 | 378 | 380 | 377 | 380 | 2,700 | 1,900 |
| 2022-07-25 | 378 | 379 | 375 | 377 | 2,900 | 1,885 |
| 2022-07-22 | 379 | 379 | 376 | 378 | 3,800 | 1,890 |
| 2022-07-21 | 373 | 378 | 373 | 378 | 2,800 | 1,890 |
| 2022-07-20 | 375 | 375 | 367 | 373 | 2,600 | 1,865 |
| 2022-07-19 | 373 | 375 | 364 | 375 | 3,300 | 1,875 |
| 2022-07-15 | 375 | 375 | 365 | 365 | 3,200 | 1,825 |
| 2022-07-14 | 365 | 365 | 361 | 362 | 700 | 1,810 |
| 2022-07-13 | 362 | 365 | 362 | 365 | 700 | 1,825 |
| 2022-07-12 | 366 | 366 | 363 | 363 | 1,300 | 1,815 |
| 2022-07-11 | 363 | 363 | 362 | 362 | 600 | 1,810 |
| 2022-07-08 | 357 | 357 | 357 | 357 | 100 | 1,785 |
| 2022-07-07 | 361 | 361 | 359 | 359 | 6,200 | 1,795 |
| 2022-07-06 | 363 | 363 | 361 | 361 | 1,500 | 1,805 |
| 2022-07-05 | 365 | 365 | 363 | 363 | 700 | 1,815 |
| 2022-07-04 | 365 | 367 | 365 | 367 | 800 | 1,835 |
| 2022-07-01 | 364 | 366 | 361 | 366 | 1,000 | 1,830 |
| 2022-06-30 | 356 | 366 | 356 | 366 | 1,000 | 1,830 |
| 2022-06-29 | 355 | 355 | 355 | 355 | 200 | 1,775 |
| 2022-06-28 | 355 | 355 | 354 | 354 | 1,700 | 1,770 |
| 2022-06-27 | 352 | 355 | 352 | 355 | 2,500 | 1,775 |
| 2022-06-24 | 355 | 355 | 351 | 352 | 2,200 | 1,760 |
| 2022-06-23 | 350 | 355 | 350 | 355 | 2,300 | 1,775 |
| 2022-06-22 | 354 | 355 | 350 | 355 | 2,500 | 1,775 |
| 2022-06-21 | - | - | - | 349 | - | 1,745 |
| 2022-06-20 | 349 | 352 | 349 | 349 | 1,200 | 1,745 |
| 2022-06-17 | 350 | 351 | 350 | 350 | 500 | 1,750 |
| 2022-06-16 | 349 | 350 | 349 | 350 | 1,200 | 1,750 |
| 2022-06-15 | 350 | 350 | 349 | 349 | 900 | 1,745 |
| 2022-06-14 | 353 | 368 | 350 | 356 | 7,100 | 1,780 |
| 2022-06-13 | 351 | 357 | 350 | 355 | 1,100 | 1,775 |
| 2022-06-10 | 354 | 354 | 353 | 354 | 600 | 1,770 |
| 2022-06-09 | 352 | 354 | 352 | 354 | 500 | 1,770 |
| 2022-06-08 | 352 | 352 | 350 | 352 | 1,300 | 1,760 |
| 2022-06-07 | 355 | 355 | 353 | 353 | 700 | 1,765 |
| 2022-06-06 | 350 | 351 | 349 | 350 | 1,800 | 1,750 |
| 2022-06-03 | 351 | 353 | 347 | 350 | 7,600 | 1,750 |
| 2022-06-02 | 353 | 356 | 353 | 355 | 700 | 1,775 |
| 2022-06-01 | 355 | 355 | 353 | 353 | 700 | 1,765 |
| 2022-05-31 | 351 | 356 | 349 | 356 | 2,200 | 1,780 |
| 2022-05-30 | 355 | 355 | 350 | 350 | 5,000 | 1,750 |
| 2022-05-27 | 354 | 355 | 345 | 350 | 3,500 | 1,750 |
| 2022-05-26 | 351 | 354 | 351 | 354 | 300 | 1,770 |
| 2022-05-25 | 350 | 352 | 350 | 351 | 600 | 1,755 |
| 2022-05-24 | 351 | 354 | 350 | 350 | 3,800 | 1,750 |
| 2022-05-23 | 358 | 406 | 350 | 351 | 27,900 | 1,755 |
| 2022-05-20 | 360 | 360 | 356 | 358 | 2,100 | 1,790 |
| 2022-05-19 | - | - | - | 359 | - | 1,795 |
| 2022-05-18 | 363 | 363 | 359 | 359 | 1,400 | 1,795 |
| 2022-05-17 | 365 | 365 | 363 | 363 | 200 | 1,815 |
| 2022-05-16 | 360 | 360 | 360 | 360 | 1,200 | 1,800 |
| 2022-05-13 | 361 | 362 | 360 | 360 | 1,000 | 1,800 |
| 2022-05-12 | 368 | 368 | 361 | 361 | 1,100 | 1,805 |
| 2022-05-11 | 360 | 368 | 360 | 368 | 900 | 1,840 |
| 2022-05-10 | 369 | 369 | 359 | 361 | 1,900 | 1,805 |
| 2022-05-09 | 365 | 367 | 365 | 367 | 700 | 1,835 |
| 2022-05-06 | 360 | 365 | 360 | 365 | 1,000 | 1,825 |
| 2022-05-02 | 358 | 360 | 358 | 360 | 200 | 1,800 |
| 2022-04-28 | 360 | 360 | 359 | 360 | 2,500 | 1,800 |
| 2022-04-27 | 356 | 360 | 355 | 360 | 2,600 | 1,800 |
| 2022-04-26 | 360 | 360 | 356 | 356 | 1,600 | 1,780 |
| 2022-04-25 | 358 | 358 | 356 | 357 | 1,300 | 1,785 |
| 2022-04-22 | 361 | 361 | 360 | 360 | 800 | 1,800 |
| 2022-04-21 | 358 | 360 | 358 | 360 | 500 | 1,800 |
| 2022-04-20 | 358 | 358 | 357 | 358 | 1,400 | 1,790 |
| 2022-04-19 | 360 | 361 | 358 | 359 | 700 | 1,795 |
| 2022-04-18 | 360 | 360 | 358 | 358 | 1,000 | 1,790 |
| 2022-04-15 | 361 | 361 | 358 | 360 | 1,400 | 1,800 |
| 2022-04-14 | 359 | 363 | 359 | 363 | 1,500 | 1,815 |
| 2022-04-13 | 361 | 363 | 358 | 359 | 900 | 1,795 |
| 2022-04-12 | 357 | 364 | 357 | 364 | 1,400 | 1,820 |
| 2022-04-11 | 360 | 360 | 357 | 359 | 2,600 | 1,795 |
| 2022-04-08 | 361 | 361 | 359 | 359 | 1,500 | 1,795 |
| 2022-04-07 | 360 | 365 | 360 | 364 | 1,800 | 1,820 |
| 2022-04-06 | 361 | 363 | 360 | 363 | 1,700 | 1,815 |
| 2022-04-05 | 362 | 365 | 361 | 361 | 1,400 | 1,805 |
| 2022-04-04 | 365 | 365 | 360 | 361 | 1,600 | 1,805 |
| 2022-04-01 | 363 | 370 | 357 | 368 | 2,400 | 1,840 |
| 2022-03-31 | 366 | 366 | 361 | 361 | 2,800 | 1,805 |
| 2022-03-30 | 367 | 370 | 361 | 365 | 6,900 | 1,825 |
| 2022-03-29 | 385 | 390 | 385 | 390 | 7,300 | 1,950 |
| 2022-03-28 | 391 | 393 | 387 | 390 | 8,700 | 1,950 |
| 2022-03-25 | 385 | 390 | 385 | 390 | 2,900 | 1,950 |
| 2022-03-24 | 385 | 388 | 380 | 387 | 6,900 | 1,935 |
| 2022-03-23 | 383 | 388 | 383 | 385 | 2,800 | 1,925 |
| 2022-03-22 | 383 | 383 | 380 | 380 | 4,900 | 1,900 |
| 2022-03-18 | 380 | 380 | 378 | 378 | 900 | 1,890 |
| 2022-03-17 | 372 | 379 | 372 | 378 | 5,500 | 1,890 |
| 2022-03-16 | 379 | 380 | 375 | 380 | 2,800 | 1,900 |
| 2022-03-15 | 380 | 383 | 375 | 381 | 4,500 | 1,905 |
| 2022-03-14 | 376 | 376 | 376 | 376 | 100 | 1,880 |
| 2022-03-11 | 375 | 378 | 375 | 376 | 5,200 | 1,880 |
| 2022-03-10 | 380 | 380 | 380 | 380 | 2,400 | 1,900 |
| 2022-03-09 | 379 | 384 | 379 | 380 | 3,300 | 1,900 |
| 2022-03-08 | 376 | 383 | 376 | 381 | 1,200 | 1,905 |
| 2022-03-07 | 386 | 386 | 377 | 381 | 3,000 | 1,905 |
| 2022-03-04 | 382 | 385 | 382 | 385 | 1,400 | 1,925 |
| 2022-03-03 | 385 | 385 | 380 | 383 | 3,800 | 1,915 |
| 2022-03-02 | 389 | 389 | 382 | 385 | 1,300 | 1,925 |
| 2022-03-01 | 380 | 385 | 380 | 385 | 2,900 | 1,925 |
| 2022-02-28 | 389 | 389 | 380 | 381 | 3,600 | 1,905 |
| 2022-02-25 | 377 | 388 | 377 | 388 | 600 | 1,940 |
| 2022-02-24 | 379 | 379 | 375 | 375 | 2,700 | 1,875 |
| 2022-02-22 | 382 | 382 | 377 | 377 | 900 | 1,885 |
| 2022-02-21 | 382 | 382 | 381 | 382 | 900 | 1,910 |
| 2022-02-18 | 384 | 384 | 377 | 382 | 1,600 | 1,910 |
| 2022-02-17 | 377 | 378 | 377 | 378 | 800 | 1,890 |
| 2022-02-16 | 375 | 392 | 375 | 378 | 7,300 | 1,890 |
| 2022-02-15 | 387 | 387 | 380 | 380 | 1,400 | 1,900 |
| 2022-02-14 | 379 | 388 | 379 | 388 | 900 | 1,940 |
| 2022-02-10 | 381 | 383 | 379 | 379 | 1,300 | 1,895 |
| 2022-02-09 | 382 | 383 | 379 | 382 | 1,600 | 1,910 |
| 2022-02-08 | 381 | 387 | 380 | 382 | 1,600 | 1,910 |
| 2022-02-07 | 380 | 390 | 378 | 380 | 2,200 | 1,900 |
| 2022-02-04 | 379 | 384 | 379 | 380 | 1,000 | 1,900 |
| 2022-02-03 | 384 | 384 | 379 | 381 | 2,400 | 1,905 |
| 2022-02-02 | 388 | 388 | 385 | 385 | 700 | 1,925 |
| 2022-02-01 | 392 | 392 | 381 | 384 | 2,200 | 1,920 |
| 2022-01-31 | 391 | 392 | 389 | 392 | 1,800 | 1,960 |
| 2022-01-28 | 385 | 390 | 383 | 390 | 4,300 | 1,950 |
| 2022-01-27 | 379 | 386 | 378 | 386 | 2,200 | 1,930 |
| 2022-01-26 | 380 | 386 | 378 | 378 | 3,700 | 1,890 |
| 2022-01-25 | 382 | 382 | 377 | 380 | 1,100 | 1,900 |
| 2022-01-24 | 376 | 382 | 376 | 382 | 1,400 | 1,910 |
| 2022-01-21 | 386 | 386 | 375 | 381 | 6,400 | 1,905 |
| 2022-01-20 | 395 | 395 | 385 | 386 | 800 | 1,930 |
| 2022-01-19 | 391 | 391 | 381 | 382 | 4,500 | 1,910 |
| 2022-01-18 | 386 | 396 | 386 | 396 | 2,200 | 1,980 |
| 2022-01-17 | 389 | 389 | 385 | 389 | 1,200 | 1,945 |
| 2022-01-14 | 385 | 385 | 383 | 385 | 2,400 | 1,925 |
| 2022-01-13 | 385 | 388 | 385 | 385 | 2,700 | 1,925 |
| 2022-01-12 | 394 | 394 | 381 | 385 | 7,800 | 1,925 |
| 2022-01-11 | 389 | 394 | 387 | 394 | 3,600 | 1,970 |
| 2022-01-07 | 379 | 386 | 377 | 386 | 7,600 | 1,930 |
| 2022-01-06 | 377 | 377 | 370 | 377 | 3,800 | 1,885 |
| 2022-01-05 | 366 | 375 | 366 | 375 | 1,100 | 1,875 |
| 2022-01-04 | 373 | 378 | 362 | 366 | 3,900 | 1,830 |
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