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 |
---|---|---|---|---|---|
2011/12/30 | 278 | 279 | 277 | 279 | 10,600 |
2011/12/29 | 279 | 279 | 276 | 278 | 16,600 |
2011/12/28 | 276 | 281 | 276 | 279 | 5,300 |
2011/12/27 | 273 | 280 | 273 | 280 | 5,100 |
2011/12/26 | 275 | 278 | 274 | 278 | 11,500 |
2011/12/22 | 284 | 285 | 282 | 282 | 3,500 |
2011/12/21 | 286 | 286 | 283 | 284 | 3,600 |
2011/12/20 | 284 | 284 | 284 | 284 | 400 |
2011/12/19 | 285 | 285 | 285 | 285 | 5,200 |
2011/12/16 | 286 | 288 | 284 | 285 | 2,000 |
2011/12/15 | 287 | 287 | 286 | 286 | 10,400 |
2011/12/14 | 288 | 289 | 287 | 287 | 1,700 |
2011/12/13 | 288 | 289 | 287 | 289 | 1,700 |
2011/12/12 | 291 | 291 | 288 | 289 | 3,700 |
2011/12/09 | 289 | 289 | 288 | 288 | 400 |
2011/12/08 | 287 | 288 | 287 | 288 | 400 |
2011/12/07 | 287 | 288 | 282 | 288 | 2,400 |
2011/12/06 | 291 | 291 | 287 | 288 | 5,900 |
2011/12/05 | 285 | 291 | 285 | 291 | 20,300 |
2011/12/02 | 282 | 283 | 280 | 283 | 3,500 |
2011/12/01 | 281 | 282 | 279 | 282 | 8,500 |
2011/11/30 | 275 | 281 | 274 | 281 | 12,100 |
2011/11/29 | 274 | 274 | 274 | 274 | 600 |
2011/11/28 | 274 | 274 | 273 | 274 | 2,000 |
2011/11/25 | 271 | 274 | 271 | 274 | 2,700 |
2011/11/24 | 274 | 274 | 272 | 273 | 4,900 |
2011/11/22 | 274 | 275 | 273 | 275 | 5,100 |
2011/11/21 | 274 | 275 | 273 | 275 | 4,400 |
2011/11/18 | 274 | 275 | 274 | 274 | 2,200 |
2011/11/17 | 274 | 275 | 274 | 275 | 2,000 |
2011/11/16 | 276 | 276 | 274 | 275 | 4,600 |
2011/11/15 | 274 | 277 | 274 | 277 | 3,300 |
2011/11/14 | 272 | 274 | 272 | 274 | 3,100 |
2011/11/11 | 273 | 274 | 273 | 274 | 7,900 |
2011/11/10 | 279 | 279 | 273 | 274 | 3,200 |
2011/11/09 | 272 | 273 | 272 | 272 | 4,800 |
2011/11/08 | 272 | 273 | 272 | 272 | 10,800 |
2011/11/07 | 273 | 273 | 272 | 273 | 6,600 |
2011/11/04 | 272 | 273 | 272 | 273 | 3,900 |
2011/11/02 | 270 | 271 | 270 | 271 | 4,000 |
2011/11/01 | 271 | 271 | 271 | 271 | 400 |
2011/10/31 | 272 | 273 | 271 | 272 | 1,700 |
2011/10/28 | 273 | 273 | 271 | 272 | 6,300 |
2011/10/27 | 272 | 272 | 271 | 272 | 1,400 |
2011/10/26 | 273 | 274 | 270 | 270 | 4,100 |
2011/10/25 | 272 | 273 | 272 | 272 | 2,200 |
2011/10/24 | 272 | 273 | 270 | 273 | 3,200 |
2011/10/21 | 275 | 275 | 272 | 272 | 4,300 |
2011/10/20 | 275 | 275 | 273 | 274 | 2,800 |
2011/10/19 | 276 | 276 | 274 | 274 | 6,200 |
2011/10/18 | 277 | 277 | 276 | 276 | 1,300 |
2011/10/17 | 282 | 282 | 277 | 279 | 2,500 |
2011/10/14 | 282 | 282 | 276 | 279 | 13,600 |
2011/10/13 | 286 | 286 | 280 | 284 | 10,300 |
2011/10/12 | 287 | 287 | 286 | 286 | 1,200 |
2011/10/11 | 298 | 298 | 293 | 293 | 2,800 |
2011/10/07 | 286 | 292 | 286 | 292 | 3,300 |
2011/10/06 | 276 | 287 | 276 | 286 | 900 |
2011/10/05 | 288 | 288 | 281 | 286 | 5,100 |
2011/10/04 | 278 | 282 | 278 | 282 | 2,100 |
2011/10/03 | 277 | 279 | 277 | 277 | 1,500 |
2011/09/30 | 273 | 277 | 273 | 277 | 1,500 |
2011/09/29 | 270 | 271 | 270 | 271 | 1,700 |
2011/09/28 | 271 | 276 | 268 | 268 | 3,100 |
2011/09/27 | 270 | 271 | 270 | 271 | 1,800 |
2011/09/26 | 276 | 276 | 271 | 271 | 1,600 |
2011/09/22 | 279 | 279 | 277 | 277 | 2,100 |
2011/09/21 | 283 | 283 | 281 | 283 | 700 |
2011/09/20 | 284 | 284 | 280 | 280 | 4,100 |
2011/09/16 | 284 | 284 | 284 | 284 | 300 |
2011/09/15 | 289 | 289 | 283 | 288 | 1,200 |
2011/09/14 | 286 | 289 | 285 | 289 | 1,300 |
2011/09/13 | 284 | 291 | 284 | 286 | 4,900 |
2011/09/12 | 288 | 290 | 286 | 287 | 4,100 |
2011/09/09 | 286 | 286 | 286 | 286 | 100 |
2011/09/08 | 281 | 281 | 281 | 281 | 500 |
2011/09/07 | 283 | 284 | 283 | 284 | 900 |
2011/09/06 | 283 | 283 | 281 | 282 | 1,800 |
2011/09/05 | 292 | 292 | 288 | 292 | 4,900 |
2011/09/02 | 285 | 289 | 285 | 287 | 1,900 |
2011/09/01 | 285 | 286 | 284 | 284 | 300 |
2011/08/31 | 284 | 285 | 284 | 284 | 500 |
2011/08/30 | 282 | 286 | 282 | 286 | 800 |
2011/08/29 | 0 | 0 | 0 | 281 | 0 |
2011/08/26 | 282 | 282 | 281 | 281 | 800 |
2011/08/25 | 283 | 283 | 282 | 282 | 2,200 |
2011/08/24 | 287 | 287 | 283 | 283 | 6,300 |
2011/08/23 | 286 | 290 | 286 | 290 | 2,200 |
2011/08/22 | 286 | 289 | 286 | 288 | 1,100 |
2011/08/19 | 287 | 287 | 287 | 287 | 900 |
2011/08/18 | 293 | 293 | 290 | 290 | 800 |
2011/08/17 | 291 | 294 | 290 | 293 | 3,700 |
2011/08/16 | 303 | 304 | 301 | 304 | 6,500 |
2011/08/15 | 300 | 303 | 296 | 303 | 1,500 |
2011/08/12 | 300 | 300 | 295 | 296 | 1,800 |
2011/08/11 | 297 | 300 | 295 | 300 | 600 |
2011/08/10 | 302 | 302 | 293 | 300 | 5,400 |
2011/08/09 | 284 | 289 | 278 | 289 | 6,000 |
2011/08/08 | 289 | 290 | 286 | 289 | 5,300 |
2011/08/05 | 294 | 295 | 290 | 291 | 9,300 |
2011/08/04 | 300 | 303 | 300 | 303 | 2,100 |
2011/08/03 | 299 | 299 | 295 | 297 | 2,200 |
2011/08/02 | 308 | 308 | 292 | 301 | 11,200 |
2011/08/01 | 304 | 306 | 304 | 306 | 800 |
2011/07/29 | 304 | 304 | 300 | 304 | 3,800 |
2011/07/28 | 305 | 305 | 304 | 304 | 2,300 |
2011/07/27 | 308 | 309 | 305 | 305 | 2,200 |
2011/07/26 | 305 | 307 | 300 | 307 | 2,600 |
2011/07/25 | 312 | 312 | 309 | 309 | 1,600 |
2011/07/22 | 298 | 328 | 298 | 312 | 29,900 |
2011/07/21 | 300 | 301 | 295 | 296 | 8,600 |
2011/07/20 | 303 | 303 | 300 | 300 | 4,800 |
2011/07/19 | 306 | 306 | 302 | 303 | 2,700 |
2011/07/15 | 306 | 309 | 304 | 306 | 6,100 |
2011/07/14 | 306 | 309 | 306 | 307 | 1,400 |
2011/07/13 | 305 | 308 | 305 | 308 | 400 |
2011/07/12 | 305 | 308 | 305 | 305 | 800 |
2011/07/11 | 308 | 308 | 307 | 307 | 2,800 |
2011/07/08 | 305 | 310 | 305 | 309 | 5,500 |
2011/07/07 | 303 | 306 | 303 | 306 | 900 |
2011/07/06 | 307 | 307 | 303 | 307 | 800 |
2011/07/05 | 306 | 306 | 302 | 306 | 6,400 |
2011/07/04 | 307 | 308 | 302 | 302 | 7,100 |
2011/07/01 | 306 | 307 | 304 | 305 | 5,000 |
2011/06/30 | 311 | 323 | 305 | 317 | 38,200 |
2011/06/29 | 295 | 328 | 293 | 327 | 132,400 |
2011/06/28 | 276 | 280 | 276 | 280 | 4,300 |
2011/06/27 | 274 | 278 | 274 | 276 | 1,800 |
2011/06/24 | 274 | 277 | 273 | 275 | 1,700 |
2011/06/23 | 272 | 273 | 272 | 273 | 600 |
2011/06/22 | 273 | 274 | 270 | 272 | 5,900 |
2011/06/21 | 276 | 276 | 273 | 273 | 1,200 |
2011/06/20 | 275 | 276 | 275 | 276 | 300 |
2011/06/17 | 275 | 276 | 275 | 276 | 700 |
2011/06/16 | 280 | 280 | 275 | 275 | 1,200 |
2011/06/15 | 272 | 276 | 272 | 276 | 1,400 |
2011/06/14 | 273 | 276 | 272 | 275 | 1,000 |
2011/06/13 | 276 | 276 | 272 | 272 | 1,600 |
2011/06/10 | 275 | 276 | 275 | 276 | 2,700 |
2011/06/09 | 265 | 269 | 265 | 269 | 600 |
2011/06/08 | 265 | 267 | 263 | 263 | 4,000 |
2011/06/07 | 265 | 267 | 263 | 263 | 900 |
2011/06/06 | 279 | 279 | 261 | 261 | 16,200 |
2011/06/03 | 274 | 277 | 274 | 277 | 2,500 |
2011/06/02 | 272 | 273 | 271 | 273 | 1,300 |
2011/06/01 | 272 | 272 | 268 | 272 | 2,200 |
2011/05/31 | 263 | 270 | 263 | 268 | 11,300 |
2011/05/30 | 271 | 271 | 271 | 271 | 200 |
2011/05/27 | 269 | 271 | 265 | 270 | 2,300 |
2011/05/26 | 270 | 271 | 265 | 269 | 1,600 |
2011/05/25 | 270 | 270 | 268 | 268 | 3,700 |
2011/05/24 | 266 | 268 | 266 | 268 | 800 |
2011/05/23 | 278 | 278 | 265 | 268 | 10,000 |
2011/05/20 | 275 | 278 | 275 | 278 | 1,300 |
2011/05/19 | 272 | 277 | 272 | 275 | 1,400 |
2011/05/18 | 275 | 275 | 269 | 272 | 2,600 |
2011/05/17 | 277 | 279 | 275 | 275 | 1,500 |
2011/05/16 | 281 | 281 | 276 | 276 | 5,300 |
2011/05/13 | 287 | 291 | 287 | 287 | 1,000 |
2011/05/12 | 288 | 290 | 288 | 288 | 1,000 |
2011/05/11 | 287 | 290 | 287 | 289 | 3,800 |
2011/05/10 | 288 | 289 | 284 | 287 | 3,000 |
2011/05/09 | 279 | 280 | 278 | 280 | 2,500 |
2011/05/06 | 277 | 278 | 276 | 278 | 5,000 |
2011/05/02 | 270 | 274 | 270 | 274 | 2,900 |
2011/04/28 | 268 | 270 | 267 | 268 | 2,200 |
2011/04/27 | 274 | 274 | 268 | 268 | 3,900 |
2011/04/26 | 273 | 273 | 270 | 271 | 4,500 |
2011/04/25 | 271 | 275 | 271 | 274 | 3,800 |
2011/04/22 | 278 | 278 | 273 | 276 | 6,100 |
2011/04/21 | 280 | 280 | 277 | 278 | 1,100 |
2011/04/20 | 276 | 278 | 275 | 278 | 5,200 |
2011/04/19 | 280 | 280 | 275 | 276 | 3,300 |
2011/04/18 | 282 | 282 | 280 | 281 | 1,300 |
2011/04/15 | 281 | 282 | 279 | 282 | 2,100 |
2011/04/14 | 279 | 280 | 278 | 280 | 1,800 |
2011/04/13 | 283 | 283 | 279 | 279 | 1,100 |
2011/04/12 | 288 | 288 | 280 | 283 | 3,800 |
2011/04/11 | 290 | 290 | 275 | 278 | 6,200 |
2011/04/08 | 275 | 284 | 274 | 284 | 1,500 |
2011/04/07 | 278 | 280 | 277 | 280 | 700 |
2011/04/06 | 286 | 286 | 278 | 278 | 3,000 |
2011/04/05 | 292 | 292 | 280 | 280 | 7,300 |
2011/04/04 | 290 | 290 | 280 | 289 | 12,500 |
2011/04/01 | 292 | 300 | 292 | 295 | 3,600 |
2011/03/31 | 289 | 298 | 289 | 297 | 3,400 |
2011/03/30 | 285 | 285 | 278 | 285 | 3,800 |
2011/03/29 | 285 | 290 | 283 | 290 | 1,200 |
2011/03/28 | 298 | 298 | 286 | 295 | 4,300 |
2011/03/25 | 300 | 302 | 298 | 299 | 3,200 |
2011/03/24 | 310 | 310 | 291 | 296 | 4,700 |
2011/03/23 | 311 | 312 | 306 | 307 | 5,500 |
2011/03/22 | 303 | 324 | 303 | 313 | 4,500 |
2011/03/18 | 279 | 300 | 279 | 299 | 9,800 |
2011/03/17 | 254 | 255 | 235 | 255 | 6,600 |
2011/03/16 | 213 | 273 | 213 | 255 | 17,000 |
2011/03/15 | 312 | 312 | 232 | 233 | 22,900 |
2011/03/14 | 307 | 325 | 307 | 312 | 16,800 |
2011/03/11 | 392 | 393 | 387 | 387 | 2,500 |
2011/03/10 | 396 | 396 | 392 | 394 | 1,800 |
2011/03/09 | 396 | 396 | 388 | 391 | 3,700 |
2011/03/08 | 395 | 397 | 393 | 396 | 3,300 |
2011/03/07 | 398 | 398 | 396 | 397 | 5,900 |
2011/03/04 | 395 | 398 | 395 | 396 | 3,700 |
2011/03/03 | 398 | 398 | 392 | 392 | 2,000 |
2011/03/02 | 396 | 396 | 394 | 394 | 2,700 |
2011/03/01 | 398 | 398 | 394 | 397 | 1,400 |
2011/02/28 | 396 | 398 | 395 | 398 | 3,100 |
2011/02/25 | 394 | 396 | 393 | 396 | 2,000 |
2011/02/24 | 397 | 397 | 394 | 394 | 3,200 |
2011/02/23 | 397 | 397 | 396 | 396 | 13,900 |
2011/02/22 | 400 | 400 | 397 | 398 | 9,500 |
2011/02/21 | 400 | 403 | 399 | 400 | 15,200 |
2011/02/18 | 398 | 399 | 397 | 398 | 6,600 |
2011/02/17 | 399 | 401 | 397 | 401 | 14,000 |
2011/02/16 | 401 | 403 | 395 | 395 | 72,300 |
2011/02/15 | 410 | 412 | 409 | 410 | 133,100 |
2011/02/14 | 420 | 420 | 409 | 413 | 31,300 |
2011/02/10 | 423 | 423 | 420 | 420 | 6,600 |
2011/02/09 | 424 | 424 | 422 | 423 | 4,200 |
2011/02/08 | 424 | 425 | 419 | 422 | 8,800 |
2011/02/07 | 421 | 422 | 421 | 422 | 6,600 |
2011/02/04 | 425 | 425 | 420 | 421 | 7,200 |
2011/02/03 | 426 | 426 | 422 | 422 | 2,200 |
2011/02/02 | 421 | 426 | 420 | 423 | 5,400 |
2011/02/01 | 422 | 422 | 420 | 421 | 1,000 |
2011/01/31 | 420 | 422 | 419 | 422 | 2,500 |
2011/01/28 | 420 | 424 | 420 | 422 | 4,100 |
2011/01/27 | 420 | 425 | 420 | 420 | 4,400 |
2011/01/26 | 420 | 423 | 420 | 420 | 11,400 |
2011/01/25 | 414 | 420 | 411 | 420 | 5,500 |
2011/01/24 | 405 | 416 | 405 | 413 | 5,700 |
2011/01/21 | 424 | 428 | 420 | 420 | 9,900 |
2011/01/20 | 427 | 428 | 426 | 426 | 3,400 |
2011/01/19 | 428 | 430 | 427 | 427 | 1,600 |
2011/01/18 | 429 | 433 | 427 | 430 | 7,600 |
2011/01/17 | 429 | 435 | 429 | 429 | 3,000 |
2011/01/14 | 428 | 434 | 427 | 431 | 4,800 |
2011/01/13 | 430 | 430 | 426 | 428 | 3,900 |
2011/01/12 | 430 | 431 | 428 | 428 | 9,700 |
2011/01/11 | 427 | 430 | 425 | 426 | 8,100 |
2011/01/07 | 422 | 423 | 420 | 423 | 4,500 |
2011/01/06 | 420 | 425 | 420 | 420 | 3,600 |
2011/01/05 | 426 | 433 | 419 | 420 | 11,100 |
2011/01/04 | 429 | 430 | 425 | 428 | 6,600 |