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 |
---|---|---|---|---|---|
2008/12/30 | 300 | 300 | 299 | 300 | 6,000 |
2008/12/29 | 300 | 300 | 299 | 300 | 5,700 |
2008/12/26 | 300 | 300 | 299 | 300 | 2,400 |
2008/12/25 | 300 | 300 | 300 | 300 | 1,400 |
2008/12/24 | 306 | 307 | 301 | 305 | 5,100 |
2008/12/22 | 304 | 306 | 302 | 306 | 1,600 |
2008/12/19 | 303 | 307 | 301 | 301 | 1,400 |
2008/12/18 | 306 | 308 | 295 | 299 | 5,200 |
2008/12/17 | 300 | 305 | 295 | 305 | 3,800 |
2008/12/16 | 310 | 310 | 303 | 304 | 1,000 |
2008/12/15 | 314 | 316 | 311 | 314 | 3,000 |
2008/12/12 | 318 | 318 | 312 | 312 | 2,400 |
2008/12/11 | 316 | 319 | 310 | 319 | 1,300 |
2008/12/10 | 318 | 318 | 306 | 317 | 2,400 |
2008/12/09 | 307 | 314 | 303 | 304 | 1,100 |
2008/12/08 | 303 | 305 | 301 | 305 | 800 |
2008/12/05 | 305 | 318 | 282 | 303 | 12,100 |
2008/12/04 | 300 | 304 | 300 | 303 | 2,900 |
2008/12/03 | 302 | 302 | 298 | 298 | 1,200 |
2008/12/02 | 299 | 299 | 297 | 297 | 400 |
2008/12/01 | 302 | 302 | 298 | 298 | 2,200 |
2008/11/28 | 301 | 302 | 301 | 302 | 500 |
2008/11/27 | 301 | 303 | 301 | 301 | 1,800 |
2008/11/26 | 300 | 305 | 298 | 298 | 900 |
2008/11/25 | 301 | 305 | 300 | 300 | 1,900 |
2008/11/21 | 300 | 300 | 300 | 300 | 600 |
2008/11/20 | 306 | 306 | 299 | 305 | 2,200 |
2008/11/19 | 312 | 312 | 307 | 307 | 800 |
2008/11/18 | 314 | 314 | 310 | 310 | 700 |
2008/11/17 | 308 | 310 | 304 | 304 | 700 |
2008/11/14 | 310 | 310 | 308 | 308 | 2,300 |
2008/11/13 | 311 | 311 | 308 | 308 | 700 |
2008/11/12 | 309 | 310 | 309 | 310 | 300 |
2008/11/11 | 304 | 310 | 304 | 310 | 900 |
2008/11/10 | 320 | 320 | 310 | 314 | 3,900 |
2008/11/07 | 300 | 303 | 290 | 290 | 4,200 |
2008/11/06 | 315 | 320 | 309 | 309 | 2,900 |
2008/11/05 | 330 | 330 | 314 | 324 | 5,400 |
2008/11/04 | 294 | 310 | 291 | 310 | 8,600 |
2008/10/31 | 279 | 294 | 275 | 294 | 6,600 |
2008/10/30 | 264 | 280 | 264 | 277 | 2,600 |
2008/10/29 | 261 | 261 | 259 | 259 | 700 |
2008/10/28 | 247 | 255 | 243 | 255 | 3,200 |
2008/10/27 | 251 | 259 | 251 | 257 | 3,100 |
2008/10/24 | 275 | 275 | 265 | 265 | 3,600 |
2008/10/23 | 278 | 278 | 275 | 278 | 1,800 |
2008/10/22 | 280 | 284 | 278 | 280 | 3,100 |
2008/10/21 | 285 | 285 | 278 | 278 | 9,300 |
2008/10/20 | 276 | 280 | 273 | 279 | 1,600 |
2008/10/17 | 280 | 280 | 271 | 271 | 4,000 |
2008/10/16 | 269 | 271 | 260 | 271 | 1,200 |
2008/10/15 | 275 | 278 | 275 | 277 | 1,500 |
2008/10/14 | 283 | 283 | 275 | 280 | 3,200 |
2008/10/10 | 269 | 269 | 250 | 254 | 7,000 |
2008/10/09 | 250 | 258 | 250 | 258 | 4,100 |
2008/10/08 | 245 | 253 | 240 | 250 | 11,200 |
2008/10/07 | 260 | 272 | 250 | 263 | 14,800 |
2008/10/06 | 298 | 303 | 282 | 282 | 7,400 |
2008/10/03 | 302 | 303 | 287 | 287 | 11,800 |
2008/10/02 | 311 | 311 | 300 | 303 | 13,600 |
2008/10/01 | 322 | 326 | 315 | 315 | 2,000 |
2008/09/30 | 321 | 321 | 313 | 320 | 2,100 |
2008/09/29 | 330 | 330 | 329 | 329 | 700 |
2008/09/26 | 333 | 337 | 324 | 325 | 2,400 |
2008/09/25 | 322 | 325 | 321 | 324 | 3,300 |
2008/09/24 | 333 | 334 | 325 | 327 | 11,000 |
2008/09/22 | 347 | 352 | 340 | 340 | 3,200 |
2008/09/19 | 355 | 355 | 330 | 347 | 13,100 |
2008/09/18 | 363 | 363 | 350 | 360 | 14,900 |
2008/09/17 | 372 | 373 | 356 | 368 | 12,900 |
2008/09/16 | 394 | 401 | 392 | 392 | 800 |
2008/09/12 | 401 | 401 | 394 | 394 | 3,600 |
2008/09/11 | 402 | 405 | 402 | 405 | 2,200 |
2008/09/10 | 400 | 405 | 395 | 400 | 4,400 |
2008/09/09 | 409 | 409 | 400 | 400 | 9,000 |
2008/09/08 | 419 | 419 | 400 | 409 | 10,800 |
2008/09/05 | 416 | 426 | 410 | 420 | 10,400 |
2008/09/04 | 424 | 426 | 420 | 426 | 3,200 |
2008/09/03 | 423 | 427 | 423 | 427 | 3,800 |
2008/09/02 | 424 | 424 | 424 | 424 | 200 |
2008/09/01 | 424 | 424 | 421 | 424 | 1,500 |
2008/08/29 | 425 | 427 | 425 | 427 | 1,000 |
2008/08/28 | 427 | 428 | 425 | 428 | 2,100 |
2008/08/27 | 416 | 428 | 415 | 428 | 4,900 |
2008/08/26 | 421 | 427 | 420 | 427 | 1,300 |
2008/08/25 | 428 | 430 | 422 | 430 | 1,600 |
2008/08/22 | 425 | 430 | 425 | 429 | 2,500 |
2008/08/21 | 419 | 427 | 418 | 427 | 3,200 |
2008/08/20 | 422 | 422 | 420 | 420 | 2,900 |
2008/08/19 | 424 | 426 | 424 | 426 | 600 |
2008/08/18 | 422 | 425 | 415 | 424 | 4,100 |
2008/08/15 | 402 | 423 | 401 | 423 | 7,100 |
2008/08/14 | 415 | 427 | 415 | 417 | 13,500 |
2008/08/13 | 427 | 427 | 415 | 420 | 20,700 |
2008/08/12 | 424 | 426 | 411 | 426 | 7,200 |
2008/08/11 | 431 | 431 | 425 | 426 | 2,900 |
2008/08/08 | 422 | 427 | 422 | 427 | 1,200 |
2008/08/07 | 427 | 427 | 420 | 427 | 3,000 |
2008/08/06 | 424 | 427 | 422 | 427 | 3,400 |
2008/08/05 | 427 | 428 | 425 | 427 | 6,700 |
2008/08/04 | 426 | 426 | 419 | 426 | 4,400 |
2008/08/01 | 425 | 426 | 424 | 426 | 3,000 |
2008/07/31 | 421 | 426 | 421 | 426 | 1,700 |
2008/07/30 | 424 | 429 | 410 | 425 | 8,600 |
2008/07/29 | 423 | 427 | 422 | 427 | 1,200 |
2008/07/28 | 430 | 430 | 422 | 422 | 2,300 |
2008/07/25 | 425 | 429 | 425 | 428 | 3,600 |
2008/07/24 | 423 | 428 | 419 | 427 | 2,700 |
2008/07/23 | 422 | 429 | 421 | 423 | 2,700 |
2008/07/22 | 419 | 423 | 419 | 420 | 3,000 |
2008/07/18 | 415 | 420 | 415 | 420 | 400 |
2008/07/17 | 420 | 423 | 410 | 410 | 13,400 |
2008/07/16 | 420 | 423 | 420 | 423 | 1,000 |
2008/07/15 | 415 | 439 | 412 | 416 | 13,700 |
2008/07/14 | 417 | 422 | 415 | 416 | 17,600 |
2008/07/11 | 428 | 428 | 422 | 422 | 600 |
2008/07/10 | 430 | 430 | 428 | 428 | 2,700 |
2008/07/09 | 427 | 428 | 427 | 428 | 1,100 |
2008/07/08 | 425 | 427 | 425 | 427 | 1,000 |
2008/07/07 | 420 | 429 | 420 | 429 | 7,100 |
2008/07/04 | 419 | 430 | 419 | 426 | 4,300 |
2008/07/03 | 416 | 422 | 416 | 422 | 1,400 |
2008/07/02 | 421 | 428 | 415 | 415 | 8,400 |
2008/07/01 | 415 | 420 | 415 | 420 | 1,000 |
2008/06/30 | 413 | 420 | 413 | 415 | 900 |
2008/06/27 | 416 | 417 | 415 | 415 | 2,200 |
2008/06/26 | 422 | 424 | 416 | 420 | 14,900 |
2008/06/25 | 426 | 431 | 413 | 421 | 14,200 |
2008/06/24 | 423 | 428 | 421 | 428 | 1,500 |
2008/06/23 | 425 | 430 | 419 | 422 | 13,700 |
2008/06/20 | 430 | 430 | 428 | 429 | 5,600 |
2008/06/19 | 434 | 434 | 430 | 430 | 2,700 |
2008/06/18 | 428 | 435 | 422 | 430 | 8,000 |
2008/06/17 | 429 | 431 | 427 | 431 | 3,300 |
2008/06/16 | 425 | 430 | 422 | 424 | 3,000 |
2008/06/13 | 428 | 428 | 421 | 425 | 2,400 |
2008/06/12 | 424 | 426 | 424 | 425 | 1,800 |
2008/06/11 | 425 | 431 | 424 | 424 | 5,600 |
2008/06/10 | 434 | 434 | 424 | 429 | 6,000 |
2008/06/09 | 429 | 429 | 425 | 429 | 2,900 |
2008/06/06 | 430 | 430 | 427 | 429 | 1,300 |
2008/06/05 | 435 | 437 | 427 | 427 | 13,600 |
2008/06/04 | 430 | 430 | 429 | 430 | 6,500 |
2008/06/03 | 428 | 430 | 425 | 430 | 6,700 |
2008/06/02 | 427 | 430 | 424 | 424 | 8,600 |
2008/05/30 | 422 | 430 | 422 | 425 | 9,100 |
2008/05/29 | 424 | 426 | 421 | 421 | 6,100 |
2008/05/28 | 431 | 431 | 422 | 422 | 7,600 |
2008/05/27 | 430 | 433 | 427 | 431 | 7,600 |
2008/05/26 | 431 | 431 | 429 | 431 | 4,300 |
2008/05/23 | 430 | 431 | 427 | 430 | 10,000 |
2008/05/22 | 430 | 433 | 424 | 430 | 12,900 |
2008/05/21 | 440 | 440 | 425 | 435 | 16,500 |
2008/05/20 | 439 | 449 | 429 | 449 | 18,700 |
2008/05/19 | 430 | 437 | 422 | 437 | 15,400 |
2008/05/16 | 420 | 435 | 419 | 435 | 19,500 |
2008/05/15 | 416 | 433 | 415 | 430 | 11,200 |
2008/05/14 | 418 | 420 | 408 | 419 | 22,700 |
2008/05/13 | 424 | 424 | 416 | 418 | 14,300 |
2008/05/12 | 438 | 438 | 423 | 430 | 9,700 |
2008/05/09 | 431 | 433 | 428 | 433 | 7,700 |
2008/05/08 | 440 | 440 | 426 | 430 | 8,000 |
2008/05/07 | 445 | 449 | 440 | 440 | 5,800 |
2008/05/02 | 430 | 430 | 422 | 425 | 10,600 |
2008/05/01 | 431 | 431 | 422 | 425 | 6,400 |
2008/04/30 | 436 | 449 | 431 | 431 | 1,900 |
2008/04/28 | 426 | 426 | 420 | 421 | 5,600 |
2008/04/25 | 426 | 433 | 426 | 430 | 2,900 |
2008/04/24 | 438 | 438 | 425 | 426 | 6,300 |
2008/04/23 | 436 | 445 | 436 | 445 | 2,700 |
2008/04/22 | 434 | 440 | 434 | 436 | 8,000 |
2008/04/21 | 446 | 450 | 440 | 440 | 8,400 |
2008/04/18 | 439 | 463 | 430 | 445 | 4,500 |
2008/04/17 | 415 | 440 | 415 | 440 | 3,800 |
2008/04/16 | 410 | 420 | 410 | 410 | 2,400 |
2008/04/15 | 420 | 420 | 410 | 412 | 1,800 |
2008/04/14 | 421 | 424 | 400 | 424 | 3,200 |
2008/04/11 | 460 | 461 | 441 | 441 | 3,600 |
2008/04/10 | 478 | 478 | 459 | 459 | 2,900 |
2008/04/09 | 462 | 473 | 462 | 464 | 3,300 |
2008/04/08 | 475 | 475 | 464 | 464 | 3,300 |
2008/04/07 | 485 | 492 | 470 | 478 | 6,400 |
2008/04/04 | 480 | 485 | 468 | 481 | 12,800 |
2008/04/03 | 452 | 480 | 450 | 480 | 9,900 |
2008/04/02 | 456 | 456 | 446 | 446 | 5,500 |
2008/04/01 | 454 | 454 | 440 | 445 | 1,000 |
2008/03/31 | 450 | 455 | 448 | 455 | 1,400 |
2008/03/28 | 450 | 453 | 440 | 440 | 900 |
2008/03/27 | 448 | 449 | 431 | 449 | 1,200 |
2008/03/26 | 444 | 448 | 440 | 448 | 1,900 |
2008/03/25 | 426 | 446 | 426 | 431 | 2,600 |
2008/03/24 | 424 | 431 | 422 | 431 | 1,500 |
2008/03/21 | 402 | 418 | 401 | 418 | 2,300 |
2008/03/19 | 395 | 402 | 390 | 402 | 6,900 |
2008/03/18 | 392 | 392 | 383 | 388 | 5,300 |
2008/03/17 | 419 | 420 | 401 | 402 | 2,500 |
2008/03/14 | 430 | 444 | 416 | 420 | 4,100 |
2008/03/13 | 445 | 445 | 427 | 437 | 5,700 |
2008/03/12 | 443 | 452 | 442 | 452 | 700 |
2008/03/11 | 439 | 439 | 430 | 438 | 2,300 |
2008/03/10 | 447 | 453 | 444 | 453 | 4,400 |
2008/03/07 | 448 | 450 | 434 | 448 | 4,600 |
2008/03/06 | 470 | 476 | 455 | 470 | 2,400 |
2008/03/05 | 454 | 472 | 450 | 472 | 5,100 |
2008/03/04 | 461 | 463 | 460 | 463 | 1,800 |
2008/03/03 | 460 | 465 | 457 | 460 | 2,100 |
2008/02/29 | 465 | 482 | 465 | 468 | 5,000 |
2008/02/28 | 474 | 474 | 473 | 473 | 400 |
2008/02/27 | 480 | 483 | 476 | 482 | 1,500 |
2008/02/26 | 481 | 481 | 472 | 477 | 4,800 |
2008/02/25 | 492 | 492 | 483 | 485 | 40,000 |
2008/02/22 | 476 | 480 | 475 | 478 | 6,200 |
2008/02/21 | 479 | 479 | 474 | 476 | 4,100 |
2008/02/20 | 479 | 480 | 476 | 477 | 11,500 |
2008/02/19 | 478 | 478 | 471 | 475 | 13,300 |
2008/02/18 | 465 | 483 | 465 | 475 | 11,000 |
2008/02/15 | 466 | 470 | 460 | 465 | 46,100 |
2008/02/14 | 480 | 493 | 480 | 492 | 96,600 |
2008/02/13 | 473 | 477 | 465 | 472 | 21,800 |
2008/02/12 | 463 | 477 | 463 | 464 | 15,700 |
2008/02/08 | 464 | 465 | 462 | 463 | 18,300 |
2008/02/07 | 467 | 467 | 461 | 465 | 16,900 |
2008/02/06 | 483 | 483 | 466 | 477 | 14,300 |
2008/02/05 | 494 | 494 | 482 | 483 | 18,300 |
2008/02/04 | 495 | 495 | 488 | 492 | 22,300 |
2008/02/01 | 499 | 499 | 492 | 493 | 9,700 |
2008/01/31 | 498 | 499 | 493 | 498 | 10,200 |
2008/01/30 | 492 | 499 | 488 | 498 | 3,700 |
2008/01/29 | 485 | 489 | 483 | 489 | 22,500 |
2008/01/28 | 501 | 501 | 480 | 484 | 10,200 |
2008/01/25 | 483 | 501 | 480 | 495 | 14,800 |
2008/01/24 | 495 | 495 | 485 | 490 | 9,100 |
2008/01/23 | 495 | 510 | 495 | 495 | 8,300 |
2008/01/22 | 501 | 510 | 490 | 510 | 7,800 |
2008/01/21 | 528 | 529 | 525 | 528 | 1,700 |
2008/01/18 | 534 | 561 | 523 | 561 | 3,000 |
2008/01/17 | 499 | 540 | 495 | 539 | 1,800 |
2008/01/16 | 558 | 558 | 458 | 496 | 14,500 |
2008/01/15 | 573 | 573 | 558 | 558 | 1,700 |
2008/01/11 | 574 | 574 | 573 | 574 | 900 |
2008/01/10 | 601 | 601 | 570 | 574 | 3,300 |
2008/01/09 | 579 | 579 | 570 | 571 | 2,400 |
2008/01/08 | 585 | 585 | 579 | 579 | 2,100 |
2008/01/07 | 602 | 602 | 580 | 585 | 4,900 |
2008/01/04 | 576 | 592 | 576 | 592 | 1,200 |