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
2007/12/28 570 575 570 574 2,200
2007/12/27 565 575 565 575 5,300
2007/12/26 561 573 561 573 2,700
2007/12/25 570 574 560 573 7,100
2007/12/21 590 590 555 575 7,600
2007/12/20 580 581 570 575 23,100
2007/12/19 645 645 621 624 11,100
2007/12/18 681 689 670 670 4,700
2007/12/17 690 695 681 681 5,200
2007/12/14 695 696 691 696 7,200
2007/12/13 703 703 695 699 3,100
2007/12/12 697 697 692 695 700
2007/12/11 702 705 695 700 1,300
2007/12/10 690 705 686 705 4,100
2007/12/07 700 700 685 686 1,400
2007/12/06 700 700 700 700 100
2007/12/05 700 720 695 700 4,800
2007/12/04 674 682 674 682 900
2007/12/03 675 675 673 674 1,600
2007/11/30 680 680 665 675 3,700
2007/11/29 673 680 671 680 1,900
2007/11/28 689 689 671 671 2,000
2007/11/27 675 689 675 689 300
2007/11/26 670 670 668 668 500
2007/11/22 663 666 663 663 2,300
2007/11/20 691 691 660 666 2,100
2007/11/19 670 698 660 698 4,300
2007/11/15 652 670 652 670 900
2007/11/14 660 670 655 670 1,800
2007/11/13 670 670 655 655 800
2007/11/12 677 677 657 660 2,700
2007/11/09 667 667 667 667 100
2007/11/08 669 669 657 667 3,700
2007/11/07 671 675 668 669 3,400
2007/11/06 671 675 670 671 3,700
2007/11/05 683 690 671 671 5,400
2007/11/02 673 675 672 673 5,500
2007/11/01 673 675 673 674 8,400
2007/10/31 674 675 674 674 3,800
2007/10/30 674 680 673 674 4,200
2007/10/29 674 674 670 670 6,300
2007/10/26 674 674 672 673 2,500
2007/10/25 675 675 671 674 3,900
2007/10/24 671 684 671 675 5,800
2007/10/23 685 685 672 678 5,400
2007/10/22 681 683 680 683 4,600
2007/10/19 697 697 690 695 4,500
2007/10/18 710 710 685 700 2,900
2007/10/17 714 714 708 710 2,000
2007/10/16 734 734 713 720 1,900
2007/10/15 735 750 732 732 1,900
2007/10/12 763 763 763 763 100
2007/10/11 767 767 757 757 700
2007/10/10 754 767 750 767 3,900
2007/10/09 741 755 741 751 2,700
2007/10/05 770 770 741 741 4,400
2007/10/04 745 745 740 743 1,600
2007/10/03 729 745 710 745 1,800
2007/10/02 720 730 720 730 600
2007/10/01 750 750 730 750 2,600
2007/09/28 750 771 750 750 1,400
2007/09/27 718 771 718 755 2,800
2007/09/26 693 718 686 718 1,400
2007/09/25 697 701 694 694 1,600
2007/09/21 663 695 651 695 8,800
2007/09/20 677 677 660 662 7,600
2007/09/19 693 693 672 674 1,400
2007/09/18 659 663 659 663 2,300
2007/09/14 661 661 651 660 1,100
2007/09/13 667 668 665 665 2,900
2007/09/12 669 673 668 668 4,700
2007/09/11 689 690 667 667 2,200
2007/09/10 707 707 695 695 5,900
2007/09/07 707 707 707 707 800
2007/09/06 718 733 707 707 8,200
2007/09/05 748 765 740 740 3,400
2007/09/04 715 715 713 714 1,400
2007/09/03 710 720 710 715 2,300
2007/08/31 725 725 720 720 1,300
2007/08/30 725 743 724 725 1,700
2007/08/29 735 740 716 740 3,100
2007/08/28 740 744 736 736 2,700
2007/08/27 741 746 735 745 3,400
2007/08/24 739 760 739 740 2,600
2007/08/23 731 750 731 735 900
2007/08/22 734 734 730 730 2,300
2007/08/21 744 744 744 744 4,300
2007/08/20 757 757 744 744 3,300
2007/08/17 742 742 707 717 5,300
2007/08/16 759 775 738 758 4,900
2007/08/15 786 789 759 759 19,000
2007/08/14 834 856 834 856 1,200
2007/08/13 860 860 820 859 3,200
2007/08/10 876 877 855 860 2,900
2007/08/09 890 890 880 880 1,300
2007/08/08 888 888 880 881 2,700
2007/08/07 893 893 893 893 100
2007/08/06 904 909 887 893 6,000
2007/08/03 894 899 894 894 2,100
2007/08/02 890 895 890 894 2,500
2007/08/01 898 899 890 893 5,600
2007/07/31 879 899 879 899 2,600
2007/07/30 861 880 851 880 8,000
2007/07/27 867 870 865 866 10,500
2007/07/26 874 881 871 873 2,800
2007/07/25 880 880 865 879 8,700
2007/07/24 864 883 863 880 5,200
2007/07/23 862 864 862 863 2,800
2007/07/20 880 880 860 862 14,500
2007/07/19 875 885 875 875 3,800
2007/07/18 890 890 861 865 10,300
2007/07/17 884 889 873 884 3,300
2007/07/13 872 884 860 870 23,900
2007/07/12 890 895 865 873 28,300
2007/07/11 907 910 896 897 15,700
2007/07/10 907 918 906 907 21,600
2007/07/09 937 937 908 913 13,500
2007/07/06 945 945 933 937 8,800
2007/07/05 951 954 945 947 8,400
2007/07/04 950 950 947 950 6,800
2007/07/03 959 960 945 952 8,400
2007/07/02 962 969 952 955 13,000
2007/06/29 957 967 943 954 30,700
2007/06/28 1,006 1,006 968 977 17,400
2007/06/27 1,005 1,025 999 1,000 9,900
2007/06/26 1,010 1,010 1,005 1,009 4,600
2007/06/25 1,009 1,015 1,004 1,015 8,400
2007/06/22 1,035 1,036 1,004 1,015 16,000
2007/06/21 1,039 1,041 1,034 1,036 6,100
2007/06/20 1,050 1,055 1,035 1,036 18,500
2007/06/19 1,067 1,067 1,058 1,066 11,300
2007/06/18 1,068 1,075 1,065 1,068 14,300
2007/06/15 1,069 1,089 1,031 1,050 13,500
2007/06/14 1,111 1,120 1,063 1,063 12,500
2007/06/12 1,120 1,121 1,112 1,120 2,000
2007/06/11 1,127 1,127 1,120 1,121 2,100
2007/06/08 1,139 1,139 1,121 1,121 300
2007/06/07 1,145 1,145 1,145 1,145 300
2007/06/06 1,149 1,150 1,125 1,141 2,000
2007/06/05 1,174 1,178 1,140 1,150 2,800
2007/06/04 1,178 1,179 1,140 1,140 400
2007/06/01 1,130 1,179 1,130 1,179 2,600
2007/05/31 1,120 1,130 1,115 1,130 2,600
2007/05/30 1,120 1,138 1,111 1,120 4,300
2007/05/29 1,113 1,120 1,110 1,120 3,300
2007/05/28 1,140 1,140 1,115 1,115 2,500
2007/05/25 1,100 1,120 1,100 1,120 1,800
2007/05/24 1,110 1,112 1,095 1,112 1,300
2007/05/23 1,120 1,120 1,092 1,110 2,500
2007/05/22 1,120 1,130 1,120 1,120 1,900
2007/05/21 1,119 1,120 1,119 1,120 1,200
2007/05/18 1,136 1,136 1,120 1,120 2,700
2007/05/17 1,136 1,146 1,136 1,145 1,400
2007/05/16 1,147 1,161 1,142 1,156 900
2007/05/15 1,178 1,178 1,158 1,161 2,800
2007/05/14 1,180 1,180 1,160 1,160 2,300
2007/05/11 1,181 1,181 1,174 1,181 3,200
2007/05/10 1,190 1,190 1,180 1,181 900
2007/05/09 1,195 1,200 1,195 1,195 5,700
2007/05/08 1,195 1,195 1,180 1,195 3,200
2007/05/07 1,204 1,204 1,185 1,195 6,900
2007/05/02 1,198 1,200 1,170 1,200 3,900
2007/05/01 1,189 1,200 1,180 1,198 4,700
2007/04/27 1,165 1,180 1,165 1,180 1,500
2007/04/26 1,185 1,185 1,162 1,185 4,100
2007/04/25 1,185 1,185 1,175 1,185 1,500
2007/04/24 1,184 1,185 1,183 1,185 2,000
2007/04/23 1,185 1,185 1,185 1,185 300
2007/04/20 1,182 1,183 1,180 1,183 600
2007/04/19 1,227 1,227 1,202 1,210 3,100
2007/04/18 1,226 1,227 1,220 1,227 1,900
2007/04/17 1,225 1,230 1,221 1,223 6,100
2007/04/16 1,221 1,228 1,220 1,225 5,100
2007/04/13 1,210 1,221 1,210 1,220 8,600
2007/04/12 1,211 1,219 1,209 1,209 900
2007/04/11 1,234 1,234 1,210 1,218 2,000
2007/04/10 1,228 1,234 1,228 1,234 11,500
2007/04/09 1,235 1,235 1,205 1,217 7,900
2007/04/06 1,231 1,250 1,221 1,235 21,400
2007/04/05 1,130 1,221 1,120 1,220 29,600
2007/04/04 1,117 1,117 1,090 1,110 3,700
2007/04/03 1,120 1,120 1,112 1,112 1,200
2007/04/02 1,121 1,121 1,115 1,120 1,700
2007/03/30 1,129 1,129 1,118 1,120 2,900
2007/03/29 1,126 1,130 1,114 1,130 2,800
2007/03/28 1,122 1,145 1,122 1,125 5,600
2007/03/27 1,162 1,162 1,116 1,135 8,600
2007/03/26 1,171 1,172 1,163 1,163 7,900
2007/03/23 1,235 1,235 1,203 1,203 3,800
2007/03/22 1,240 1,240 1,235 1,240 1,800
2007/03/20 1,256 1,256 1,229 1,249 1,100
2007/03/19 1,258 1,265 1,245 1,258 1,900
2007/03/16 1,255 1,258 1,255 1,258 2,000
2007/03/15 1,250 1,259 1,250 1,259 500
2007/03/14 1,256 1,256 1,230 1,230 1,600
2007/03/13 1,241 1,255 1,240 1,255 3,100
2007/03/12 1,230 1,250 1,230 1,240 3,300
2007/03/09 1,249 1,249 1,228 1,234 3,600
2007/03/08 1,250 1,250 1,225 1,230 3,100
2007/03/07 1,270 1,270 1,250 1,250 3,600
2007/03/06 1,290 1,295 1,260 1,289 2,000
2007/03/05 1,345 1,349 1,315 1,315 1,900
2007/03/02 1,315 1,320 1,313 1,315 1,800
2007/03/01 1,331 1,350 1,315 1,315 1,900
2007/02/28 1,356 1,356 1,253 1,325 3,600
2007/02/27 1,401 1,401 1,381 1,381 4,100
2007/02/26 1,407 1,408 1,402 1,406 2,700
2007/02/23 1,416 1,416 1,401 1,403 2,300
2007/02/22 1,440 1,441 1,411 1,429 2,800
2007/02/21 1,450 1,450 1,432 1,444 900
2007/02/20 1,450 1,451 1,440 1,451 5,300
2007/02/19 1,455 1,455 1,450 1,450 3,600
2007/02/16 1,458 1,458 1,455 1,455 2,700
2007/02/15 1,453 1,461 1,446 1,457 5,600
2007/02/14 1,506 1,513 1,505 1,513 7,300
2007/02/13 1,510 1,510 1,503 1,509 4,200
2007/02/09 1,501 1,507 1,470 1,504 4,900
2007/02/08 1,511 1,515 1,502 1,502 1,700
2007/02/07 1,508 1,510 1,504 1,508 2,700
2007/02/06 1,506 1,508 1,504 1,508 3,000
2007/02/05 1,523 1,529 1,501 1,502 4,600
2007/02/02 1,518 1,521 1,515 1,515 4,000
2007/02/01 1,503 1,515 1,502 1,515 2,500
2007/01/31 1,501 1,511 1,501 1,503 4,500
2007/01/30 1,498 1,510 1,498 1,501 3,800
2007/01/29 1,486 1,498 1,486 1,492 1,700
2007/01/26 1,486 1,486 1,483 1,484 1,400
2007/01/25 1,488 1,491 1,485 1,486 2,200
2007/01/24 1,488 1,488 1,476 1,482 1,200
2007/01/23 1,509 1,509 1,470 1,473 4,700
2007/01/22 1,480 1,520 1,480 1,500 5,700
2007/01/19 1,450 1,470 1,430 1,470 12,600
2007/01/18 1,459 1,463 1,458 1,463 2,400
2007/01/17 1,452 1,456 1,452 1,452 1,500
2007/01/16 1,453 1,459 1,452 1,452 1,900
2007/01/15 1,451 1,465 1,451 1,453 4,000
2007/01/12 1,451 1,457 1,450 1,457 3,000
2007/01/11 1,452 1,465 1,451 1,451 2,300
2007/01/10 1,453 1,454 1,451 1,452 2,200
2007/01/09 1,465 1,466 1,451 1,453 3,300
2007/01/05 1,454 1,467 1,452 1,452 2,300
2007/01/04 1,452 1,455 1,451 1,453 1,700

このページの先頭へ