日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

パレモ・ホールディングス(2778)の株価時系列情報

パレモ・ホールディングス(2778)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2004/12/30 910 935 900 935 24,900
2004/12/29 920 920 896 909 62,200
2004/12/28 922 922 890 913 60,000
2004/12/27 940 945 925 925 61,600
2004/12/24 940 960 937 937 69,000
2004/12/22 991 991 917 934 128,900
2004/12/21 1,001 1,001 991 992 41,900
2004/12/20 1,031 1,033 1,000 1,000 32,500
2004/12/17 1,066 1,066 1,009 1,015 42,600
2004/12/16 1,052 1,079 1,048 1,066 10,000
2004/12/15 1,080 1,120 1,040 1,040 12,200
2004/12/14 1,050 1,095 1,050 1,070 12,800
2004/12/13 1,070 1,090 1,032 1,032 13,500
2004/12/10 1,130 1,140 1,030 1,030 26,000
2004/12/09 1,210 1,210 1,100 1,110 24,800
2004/12/08 1,150 1,200 1,050 1,190 35,500
2004/12/07 1,200 1,200 1,120 1,130 21,000
2004/12/06 1,350 1,350 1,220 1,230 10,600
2004/12/03 1,360 1,360 1,240 1,270 12,700
2004/12/02 1,390 1,410 1,380 1,380 3,200
2004/12/01 1,480 1,480 1,360 1,380 4,900
2004/11/30 1,490 1,500 1,470 1,480 1,600
2004/11/29 1,490 1,490 1,480 1,490 1,000
2004/11/26 1,500 1,500 1,500 1,500 1,800
2004/11/25 1,470 1,500 1,450 1,500 700
2004/11/24 1,500 1,500 1,470 1,500 2,600
2004/11/22 1,500 1,520 1,470 1,500 22,500
2004/11/19 1,480 1,480 1,470 1,470 2,000
2004/11/18 1,480 1,480 1,470 1,480 1,300
2004/11/17 1,550 1,550 1,480 1,480 11,300
2004/11/16 1,610 1,610 1,550 1,560 2,100
2004/11/15 1,630 1,630 1,600 1,600 5,500
2004/11/12 1,570 1,630 1,570 1,630 1,600
2004/11/11 1,650 1,650 1,600 1,600 1,100
2004/11/10 1,650 1,650 1,600 1,610 900
2004/11/09 1,640 1,650 1,640 1,650 700
2004/11/08 1,760 1,760 1,640 1,640 1,100
2004/11/05 1,830 1,850 1,660 1,780 3,300
2004/11/02 1,860 1,860 1,860 1,860 200
2004/11/01 1,860 1,880 1,860 1,880 200
2004/10/29 1,750 1,850 1,650 1,850 2,100
2004/10/28 1,900 1,900 1,830 1,850 1,600
2004/10/27 1,900 1,900 1,900 1,900 700
2004/10/26 1,950 1,990 1,930 1,950 3,400
2004/10/25 1,960 1,960 1,940 1,950 1,700
2004/10/22 2,100 2,100 1,980 2,000 5,500
2004/10/21 2,060 2,100 2,050 2,100 6,400
2004/10/20 2,000 2,090 1,990 2,080 10,600
2004/10/19 1,850 1,990 1,850 1,990 9,000
2004/10/18 1,720 1,830 1,720 1,830 7,700
2004/10/15 1,720 1,720 1,680 1,700 5,700
2004/10/14 1,700 1,750 1,700 1,720 3,600
2004/10/13 1,740 1,740 1,650 1,700 2,300
2004/10/12 1,690 1,750 1,690 1,740 2,400
2004/10/08 1,710 1,710 1,690 1,690 300
2004/10/07 1,800 1,800 1,700 1,760 1,700
2004/10/06 1,810 1,810 1,810 1,810 100
2004/10/05 1,750 1,800 1,750 1,770 1,500
2004/10/04 1,730 1,750 1,730 1,750 800
2004/10/01 1,830 1,900 1,700 1,700 3,100
2004/09/30 1,810 1,810 1,780 1,810 900
2004/09/29 1,800 1,850 1,730 1,840 3,100
2004/09/28 1,700 1,710 1,700 1,710 400
2004/09/24 1,700 1,700 1,600 1,700 900
2004/09/22 1,780 1,780 1,740 1,740 1,900
2004/09/21 1,840 1,840 1,780 1,780 1,600
2004/09/17 1,790 1,790 1,750 1,790 1,800
2004/09/16 1,600 1,750 1,600 1,750 3,400
2004/09/15 1,710 1,710 1,550 1,580 5,100
2004/09/14 1,710 1,770 1,710 1,710 6,100
2004/09/13 1,820 1,850 1,710 1,710 2,600
2004/09/10 1,950 1,950 1,850 1,850 2,300
2004/09/09 2,000 2,000 1,890 1,890 4,300
2004/09/08 2,010 2,010 2,000 2,000 1,900
2004/09/07 2,030 2,030 2,010 2,010 1,900
2004/09/06 2,030 2,080 2,020 2,030 1,900
2004/09/03 2,040 2,050 2,020 2,030 2,000
2004/09/02 2,070 2,070 2,010 2,020 1,900
2004/09/01 1,990 2,020 1,990 2,000 6,400
2004/08/31 1,990 1,990 1,970 1,970 2,700
2004/08/30 2,060 2,060 1,990 1,990 5,900
2004/08/27 2,070 2,070 2,050 2,050 500
2004/08/26 2,090 2,090 2,090 2,090 3,000
2004/08/25 2,050 2,130 2,050 2,090 500
2004/08/24 2,090 2,090 2,030 2,050 1,000
2004/08/23 2,180 2,180 2,080 2,080 5,200
2004/08/20 2,500 2,500 2,100 2,140 9,200
2004/08/19 2,170 2,530 2,170 2,490 8,200
2004/08/18 2,130 2,140 2,130 2,130 900
2004/08/17 2,130 2,130 2,000 2,130 4,200
2004/08/17 1 -> 1.20 分割
2004/08/16 2,650 2,710 2,550 2,550 5,500
2004/08/13 2,690 2,690 2,650 2,650 3,900
2004/08/12 2,870 2,870 2,630 2,630 2,400
2004/08/11 2,870 2,870 2,870 2,870 300
2004/08/10 2,870 2,900 2,870 2,890 2,000
2004/08/09 2,860 2,860 2,860 2,860 1,300
2004/08/06 2,860 2,860 2,860 2,860 100
2004/08/05 2,940 2,950 2,830 2,850 1,400
2004/08/04 2,960 2,970 2,800 2,950 6,400
2004/08/03 3,150 3,150 2,950 2,960 1,700
2004/08/02 3,400 3,420 3,350 3,350 2,600
2004/07/30 3,400 3,400 3,270 3,400 11,900
2004/07/29 3,550 3,550 3,460 3,460 3,300
2004/07/28 3,400 3,450 3,400 3,430 4,100
2004/07/27 3,390 3,390 3,350 3,370 2,600
2004/07/26 3,600 3,600 3,500 3,570 10,700
2004/07/23 3,600 3,660 3,600 3,660 2,900
2004/07/22 3,600 3,600 3,500 3,580 35,000
2004/07/21 3,750 3,750 3,690 3,690 300
2004/07/20 3,600 3,850 3,550 3,850 16,400
2004/07/16 3,550 3,680 3,550 3,680 4,100
2004/07/15 3,550 3,550 3,550 3,550 100
2004/07/14 3,590 3,590 3,500 3,550 1,800
2004/07/13 3,600 3,600 3,600 3,600 1,700
2004/07/12 3,500 3,500 3,500 3,500 2,400
2004/07/09 3,500 3,500 3,500 3,500 100
2004/07/08 3,500 3,500 3,500 3,500 3,300
2004/07/07 3,590 3,650 3,570 3,600 13,600
2004/07/06 3,600 3,600 3,600 3,600 100
2004/07/05 3,650 3,700 3,600 3,700 14,100
2004/07/02 3,600 3,600 3,400 3,600 14,200
2004/07/01 3,600 3,650 3,600 3,650 3,300
2004/06/30 3,470 3,660 3,450 3,580 16,500
2004/06/29 3,460 3,460 3,360 3,380 1,700
2004/06/28 3,540 3,540 3,320 3,350 1,100
2004/06/25 3,550 3,570 3,550 3,560 900
2004/06/24 3,550 3,690 3,450 3,450 14,400
2004/06/23 3,440 3,600 3,440 3,500 5,700
2004/06/22 3,450 3,450 3,450 3,450 1,000
2004/06/21 3,450 3,550 3,450 3,450 3,600
2004/06/18 3,500 3,560 3,470 3,470 6,900
2004/06/17 3,630 3,630 3,620 3,630 1,300
2004/06/16 3,630 3,660 3,630 3,650 1,200
2004/06/15 3,650 3,650 3,480 3,630 26,600
2004/06/14 3,660 3,790 3,660 3,700 32,300
2004/06/11 3,460 3,740 3,460 3,650 27,300
2004/06/10 3,110 4,000 3,100 3,450 26,600
2004/06/09 2,920 3,200 2,920 3,110 9,600
2004/06/08 2,920 2,950 2,920 2,920 5,100
2004/06/07 2,630 2,880 2,630 2,880 8,400
2004/06/04 2,710 2,780 2,600 2,600 18,700
2004/06/03 2,890 2,930 2,680 2,690 8,000
2004/06/02 2,900 2,910 2,900 2,900 1,100
2004/06/01 2,990 3,000 2,930 2,940 18,800
2004/05/31 3,000 3,000 3,000 3,000 1,000
2004/05/28 3,050 3,050 3,040 3,040 3,000
2004/05/27 3,050 3,050 3,050 3,050 1,000
2004/05/26 3,050 3,140 3,050 3,070 9,000
2004/05/25 3,320 3,320 3,050 3,050 12,000
2004/05/24 3,330 3,330 3,310 3,310 2,000
2004/05/21 3,350 3,350 3,350 3,350 1,000
2004/05/20 3,340 3,340 3,320 3,320 2,000
2004/05/19 2,760 3,190 2,660 3,190 12,000
2004/05/18 2,800 2,800 2,750 2,750 21,000
2004/05/17 3,310 3,310 2,400 2,830 22,000
2004/05/14 3,400 3,400 3,300 3,350 10,000
2004/05/13 3,350 3,350 3,100 3,300 9,000
2004/05/12 3,380 3,380 3,380 3,380 1,000
2004/05/11 3,200 3,400 3,200 3,400 3,000
2004/05/10 3,500 3,500 3,200 3,470 9,000
2004/05/07 3,600 3,640 3,600 3,640 2,000
2004/05/06 3,640 3,640 3,640 3,640 1,000
2004/04/30 3,520 3,520 3,520 3,520 1,000
2004/04/28 3,680 3,680 3,600 3,600 5,000
2004/04/27 3,850 3,850 3,650 3,700 4,000
2004/04/26 3,650 3,650 3,650 3,650 1,000
2004/04/23 3,610 3,640 3,510 3,580 8,000
2004/04/22 3,710 3,720 3,600 3,650 48,000
2004/04/21 3,650 3,710 3,650 3,710 19,000
2004/04/20 3,300 3,800 3,300 3,600 65,000
2004/04/19 3,000 3,200 3,000 3,200 36,000
2004/04/16 3,000 3,010 2,980 3,000 76,000
2004/04/15 3,010 3,050 2,970 3,010 60,000
2004/04/14 3,130 3,140 3,000 3,000 19,000
2004/04/13 3,100 3,130 3,000 3,120 27,000
2004/04/12 3,150 3,150 3,100 3,130 5,000
2004/04/09 3,200 3,200 3,170 3,170 2,000
2004/04/08 3,270 3,300 3,250 3,250 6,000
2004/04/07 3,350 3,350 3,250 3,350 8,000
2004/04/06 3,700 3,700 3,550 3,550 9,000
2004/04/05 3,080 3,700 3,080 3,650 72,000
2004/04/02 2,860 3,090 2,860 3,080 10,000
2004/04/01 2,860 2,860 2,860 2,860 1,000
2004/03/31 2,890 2,900 2,830 2,830 5,000
2004/03/30 2,940 2,940 2,940 2,940 1,000
2004/03/29 2,880 2,880 2,880 2,880 1,000
2004/03/26 2,930 2,930 2,900 2,900 2,000
2004/03/25 2,920 2,920 2,920 2,920 1,000
2004/03/24 3,000 3,000 2,950 2,950 7,000
2004/03/23 2,900 2,900 2,900 2,900 2,000
2004/03/22 2,600 2,980 2,600 2,980 12,000
2004/03/19 2,600 2,620 2,600 2,620 2,000
2004/03/18 2,620 2,620 2,570 2,570 5,000
2004/03/17 2,630 2,630 2,630 2,630 1,000
2004/03/16 2,660 2,660 2,660 2,660 1,000
2004/03/15 2,500 2,660 2,500 2,640 7,000
2004/03/12 2,500 2,570 2,480 2,510 26,000
2004/03/11 2,470 2,520 2,470 2,500 9,000
2004/03/10 2,500 2,550 2,500 2,500 8,000
2004/03/09 2,340 2,520 2,320 2,500 25,000
2004/03/08 2,140 2,360 2,140 2,260 17,000
2004/03/05 2,110 2,150 2,110 2,110 8,000
2004/03/04 2,100 2,110 2,100 2,100 11,000
2004/03/03 2,100 2,100 2,100 2,100 1,000
2004/03/02 2,110 2,110 2,100 2,100 5,000
2004/03/01 2,100 2,130 2,090 2,100 21,000
2004/02/27 2,110 2,110 2,070 2,090 9,000
2004/02/26 2,090 2,100 2,090 2,100 2,000
2004/02/25 2,070 2,110 2,070 2,110 15,000
2004/02/24 2,110 2,120 2,000 2,050 15,000
2004/02/23 2,070 2,110 2,070 2,100 5,000
2004/02/20 2,050 2,090 2,050 2,070 7,000
2004/02/19 2,050 2,090 2,000 2,050 8,000
2004/02/18 1,950 2,050 1,900 2,050 21,000
2004/02/17 1,800 3,180 1,800 2,020 63,000
2004/02/16 1,800 1,820 1,800 1,800 4,000
2004/02/13 1,830 1,830 1,830 1,830 1,000
2004/02/12 1,850 1,850 1,850 1,850 1,000
2004/02/10 1,910 1,910 1,880 1,900 8,000
2004/02/09 1,900 1,910 1,900 1,910 7,000
2004/02/06 1,900 1,900 1,900 1,900 1,000
2004/02/05 1,930 1,940 1,820 1,820 6,000
2004/02/04 1,740 1,970 1,700 1,930 32,000
2004/02/03 1,640 1,720 1,640 1,700 14,000
2004/02/02 1,520 1,590 1,520 1,590 8,000
2004/01/30 1,500 1,500 1,490 1,500 3,000
2004/01/29 1,520 1,550 1,520 1,520 6,000
2004/01/28 1,520 1,520 1,520 1,520 1,000
2004/01/27 1,490 1,530 1,480 1,530 5,000
2004/01/26 1,450 1,450 1,450 1,450 1,000
2004/01/23 1,440 1,440 1,440 1,440 1,000
2004/01/22 1,430 1,430 1,430 1,430 1,000
2004/01/21 1,470 1,470 1,420 1,440 6,000
2004/01/20 1,500 1,510 1,500 1,500 5,000
2004/01/19 1,490 1,500 1,490 1,500 5,000
2004/01/16 1,490 1,490 1,490 1,490 1,000
2004/01/15 1,490 1,510 1,460 1,500 19,000
2004/01/14 1,350 1,490 1,350 1,490 11,000
2004/01/13 1,330 1,350 1,330 1,350 7,000
2004/01/09 1,300 1,350 1,300 1,340 16,000
2004/01/08 1,270 1,270 1,270 1,270 3,000
2004/01/07 1,220 1,220 1,220 1,220 1,000
2004/01/06 1,260 1,260 1,250 1,250 8,000
2004/01/05 1,300 1,300 1,300 1,300 8,000

このページの先頭へ