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 |
---|---|---|---|---|---|
2013/12/30 | 326 | 328 | 324 | 327 | 16,800 |
2013/12/27 | 320 | 322 | 317 | 321 | 9,900 |
2013/12/26 | 316 | 320 | 315 | 320 | 16,400 |
2013/12/25 | 313 | 317 | 313 | 316 | 16,400 |
2013/12/24 | 315 | 317 | 312 | 312 | 37,700 |
2013/12/20 | 317 | 320 | 316 | 317 | 11,500 |
2013/12/19 | 317 | 318 | 314 | 315 | 16,300 |
2013/12/18 | 318 | 318 | 316 | 316 | 7,700 |
2013/12/17 | 315 | 317 | 314 | 317 | 9,900 |
2013/12/16 | 320 | 320 | 314 | 314 | 25,100 |
2013/12/13 | 322 | 322 | 319 | 320 | 11,900 |
2013/12/12 | 321 | 326 | 319 | 319 | 14,800 |
2013/12/11 | 321 | 325 | 319 | 322 | 11,200 |
2013/12/10 | 322 | 322 | 319 | 321 | 21,600 |
2013/12/09 | 326 | 327 | 321 | 321 | 17,600 |
2013/12/06 | 324 | 324 | 322 | 324 | 1,700 |
2013/12/05 | 322 | 325 | 322 | 324 | 9,900 |
2013/12/04 | 326 | 326 | 320 | 322 | 12,500 |
2013/12/03 | 323 | 326 | 323 | 326 | 1,600 |
2013/12/02 | 324 | 326 | 322 | 323 | 15,600 |
2013/11/29 | 317 | 322 | 317 | 320 | 9,600 |
2013/11/28 | 319 | 323 | 317 | 317 | 10,100 |
2013/11/27 | 322 | 325 | 319 | 319 | 9,500 |
2013/11/26 | 327 | 330 | 322 | 323 | 11,700 |
2013/11/25 | 330 | 331 | 327 | 328 | 8,200 |
2013/11/22 | 326 | 330 | 326 | 326 | 15,300 |
2013/11/21 | 324 | 326 | 322 | 323 | 5,800 |
2013/11/20 | 322 | 323 | 321 | 322 | 2,500 |
2013/11/19 | 324 | 324 | 320 | 320 | 4,100 |
2013/11/18 | 323 | 324 | 320 | 320 | 8,600 |
2013/11/15 | 321 | 325 | 317 | 319 | 20,100 |
2013/11/14 | 315 | 318 | 314 | 317 | 8,900 |
2013/11/13 | 312 | 318 | 312 | 315 | 12,300 |
2013/11/12 | 312 | 313 | 311 | 312 | 6,700 |
2013/11/11 | 311 | 314 | 310 | 310 | 43,300 |
2013/11/08 | 310 | 311 | 310 | 311 | 12,100 |
2013/11/07 | 311 | 311 | 309 | 310 | 3,000 |
2013/11/06 | 309 | 310 | 308 | 309 | 10,000 |
2013/11/05 | 311 | 311 | 309 | 309 | 13,600 |
2013/11/01 | 309 | 310 | 309 | 309 | 4,700 |
2013/10/31 | 309 | 310 | 308 | 309 | 2,500 |
2013/10/30 | 311 | 312 | 309 | 309 | 5,400 |
2013/10/29 | 311 | 311 | 310 | 311 | 4,400 |
2013/10/28 | 311 | 311 | 309 | 311 | 11,000 |
2013/10/25 | 311 | 311 | 306 | 308 | 22,600 |
2013/10/24 | 309 | 311 | 309 | 311 | 5,700 |
2013/10/23 | 311 | 313 | 307 | 308 | 24,800 |
2013/10/22 | 308 | 311 | 307 | 311 | 12,500 |
2013/10/21 | 309 | 309 | 307 | 308 | 5,600 |
2013/10/18 | 308 | 309 | 307 | 309 | 7,200 |
2013/10/17 | 308 | 310 | 304 | 308 | 18,200 |
2013/10/16 | 308 | 309 | 307 | 307 | 2,500 |
2013/10/15 | 309 | 309 | 306 | 306 | 6,900 |
2013/10/11 | 309 | 309 | 305 | 309 | 12,100 |
2013/10/10 | 310 | 310 | 307 | 308 | 4,400 |
2013/10/09 | 307 | 309 | 305 | 309 | 5,400 |
2013/10/08 | 305 | 310 | 305 | 310 | 3,500 |
2013/10/07 | 310 | 310 | 306 | 307 | 9,200 |
2013/10/04 | 308 | 309 | 305 | 309 | 13,400 |
2013/10/03 | 310 | 310 | 308 | 308 | 11,100 |
2013/10/02 | 310 | 312 | 308 | 308 | 14,200 |
2013/10/01 | 310 | 310 | 309 | 310 | 6,300 |
2013/09/30 | 313 | 313 | 309 | 309 | 30,200 |
2013/09/27 | 314 | 315 | 312 | 312 | 6,100 |
2013/09/26 | 309 | 315 | 308 | 312 | 6,200 |
2013/09/25 | 308 | 310 | 307 | 308 | 9,900 |
2013/09/24 | 307 | 309 | 307 | 308 | 5,500 |
2013/09/20 | 307 | 308 | 306 | 308 | 8,700 |
2013/09/19 | 309 | 309 | 305 | 308 | 12,400 |
2013/09/18 | 306 | 308 | 306 | 308 | 5,200 |
2013/09/17 | 306 | 308 | 306 | 306 | 5,400 |
2013/09/13 | 309 | 309 | 306 | 306 | 2,800 |
2013/09/12 | 307 | 308 | 306 | 308 | 1,100 |
2013/09/11 | 309 | 309 | 306 | 306 | 4,500 |
2013/09/10 | 309 | 309 | 306 | 308 | 2,000 |
2013/09/09 | 306 | 307 | 304 | 307 | 8,900 |
2013/09/06 | 307 | 307 | 305 | 307 | 3,800 |
2013/09/05 | 309 | 309 | 306 | 307 | 5,100 |
2013/09/04 | 307 | 308 | 306 | 308 | 3,300 |
2013/09/03 | 309 | 309 | 307 | 307 | 900 |
2013/09/02 | 306 | 309 | 305 | 309 | 3,100 |
2013/08/30 | 309 | 309 | 305 | 305 | 2,300 |
2013/08/29 | 305 | 311 | 304 | 306 | 13,300 |
2013/08/28 | 304 | 305 | 303 | 304 | 3,100 |
2013/08/27 | 304 | 305 | 304 | 304 | 3,000 |
2013/08/26 | 308 | 308 | 303 | 304 | 3,700 |
2013/08/23 | 305 | 308 | 305 | 308 | 2,100 |
2013/08/22 | 305 | 307 | 305 | 307 | 3,400 |
2013/08/21 | 309 | 310 | 306 | 307 | 3,400 |
2013/08/20 | 308 | 309 | 305 | 308 | 2,700 |
2013/08/19 | 310 | 311 | 307 | 308 | 2,900 |
2013/08/16 | 300 | 312 | 300 | 311 | 17,200 |
2013/08/15 | 308 | 312 | 307 | 309 | 12,100 |
2013/08/14 | 312 | 312 | 309 | 310 | 2,100 |
2013/08/13 | 311 | 312 | 310 | 310 | 3,500 |
2013/08/12 | 313 | 313 | 305 | 310 | 14,300 |
2013/08/09 | 311 | 312 | 309 | 310 | 4,500 |
2013/08/08 | 309 | 311 | 308 | 308 | 4,600 |
2013/08/07 | 309 | 310 | 308 | 308 | 2,800 |
2013/08/06 | 311 | 311 | 309 | 310 | 3,600 |
2013/08/05 | 311 | 311 | 308 | 308 | 6,100 |
2013/08/02 | 311 | 311 | 308 | 311 | 4,500 |
2013/08/01 | 311 | 311 | 309 | 311 | 900 |
2013/07/31 | 310 | 312 | 307 | 309 | 3,500 |
2013/07/30 | 306 | 310 | 306 | 310 | 4,100 |
2013/07/29 | 310 | 311 | 305 | 307 | 7,200 |
2013/07/26 | 312 | 312 | 308 | 310 | 5,100 |
2013/07/25 | 312 | 312 | 308 | 309 | 12,000 |
2013/07/24 | 312 | 312 | 310 | 310 | 4,500 |
2013/07/23 | 312 | 313 | 312 | 313 | 2,500 |
2013/07/22 | 314 | 314 | 311 | 311 | 4,000 |
2013/07/19 | 313 | 314 | 312 | 313 | 4,200 |
2013/07/18 | 313 | 314 | 309 | 311 | 9,500 |
2013/07/17 | 309 | 313 | 309 | 313 | 3,500 |
2013/07/16 | 312 | 313 | 310 | 310 | 3,800 |
2013/07/12 | 310 | 312 | 309 | 311 | 3,500 |
2013/07/11 | 310 | 312 | 310 | 311 | 1,100 |
2013/07/10 | 310 | 314 | 310 | 314 | 7,600 |
2013/07/09 | 309 | 310 | 308 | 310 | 9,600 |
2013/07/08 | 310 | 311 | 309 | 309 | 3,500 |
2013/07/05 | 310 | 312 | 309 | 310 | 8,000 |
2013/07/04 | 309 | 311 | 308 | 311 | 4,800 |
2013/07/03 | 309 | 309 | 308 | 309 | 2,000 |
2013/07/02 | 306 | 310 | 305 | 305 | 3,300 |
2013/07/01 | 301 | 305 | 301 | 304 | 12,400 |
2013/06/28 | 303 | 306 | 300 | 306 | 10,300 |
2013/06/27 | 303 | 304 | 299 | 304 | 7,900 |
2013/06/26 | 305 | 310 | 300 | 304 | 13,500 |
2013/06/25 | 310 | 312 | 303 | 303 | 8,200 |
2013/06/24 | 313 | 313 | 310 | 310 | 1,000 |
2013/06/21 | 314 | 314 | 300 | 309 | 11,500 |
2013/06/20 | 319 | 319 | 310 | 315 | 1,700 |
2013/06/19 | 313 | 320 | 312 | 312 | 3,700 |
2013/06/18 | 310 | 313 | 307 | 312 | 7,900 |
2013/06/17 | 311 | 313 | 311 | 311 | 5,400 |
2013/06/14 | 317 | 317 | 310 | 312 | 2,700 |
2013/06/13 | 318 | 320 | 305 | 320 | 5,500 |
2013/06/12 | 318 | 318 | 318 | 318 | 900 |
2013/06/11 | 315 | 320 | 314 | 320 | 4,700 |
2013/06/10 | 306 | 313 | 306 | 313 | 6,800 |
2013/06/07 | 312 | 312 | 299 | 301 | 21,200 |
2013/06/06 | 318 | 319 | 311 | 318 | 8,600 |
2013/06/05 | 320 | 321 | 317 | 317 | 12,600 |
2013/06/04 | 319 | 322 | 311 | 322 | 15,800 |
2013/06/03 | 320 | 322 | 318 | 318 | 11,700 |
2013/05/31 | 322 | 326 | 322 | 325 | 4,300 |
2013/05/30 | 332 | 332 | 323 | 323 | 4,300 |
2013/05/29 | 328 | 330 | 325 | 327 | 1,900 |
2013/05/28 | 320 | 330 | 320 | 330 | 13,700 |
2013/05/27 | 329 | 330 | 328 | 328 | 8,000 |
2013/05/24 | 329 | 335 | 329 | 331 | 4,100 |
2013/05/23 | 334 | 340 | 330 | 330 | 20,700 |
2013/05/22 | 335 | 337 | 333 | 334 | 15,500 |
2013/05/21 | 338 | 338 | 331 | 333 | 21,200 |
2013/05/20 | 339 | 339 | 330 | 337 | 31,600 |
2013/05/17 | 328 | 339 | 328 | 339 | 5,100 |
2013/05/16 | 333 | 339 | 327 | 328 | 23,900 |
2013/05/15 | 343 | 344 | 335 | 335 | 56,200 |
2013/05/14 | 344 | 349 | 342 | 342 | 12,300 |
2013/05/13 | 341 | 345 | 341 | 342 | 20,100 |
2013/05/10 | 340 | 342 | 339 | 340 | 12,300 |
2013/05/09 | 341 | 345 | 338 | 342 | 21,100 |
2013/05/08 | 337 | 344 | 337 | 344 | 33,000 |
2013/05/07 | 337 | 340 | 335 | 337 | 23,300 |
2013/05/02 | 333 | 335 | 332 | 335 | 9,900 |
2013/05/01 | 334 | 334 | 330 | 333 | 5,900 |
2013/04/30 | 332 | 334 | 330 | 333 | 16,200 |
2013/04/26 | 332 | 332 | 329 | 332 | 9,100 |
2013/04/25 | 329 | 333 | 328 | 332 | 16,100 |
2013/04/24 | 329 | 330 | 325 | 328 | 17,900 |
2013/04/23 | 325 | 328 | 325 | 327 | 5,800 |
2013/04/22 | 321 | 325 | 321 | 324 | 13,800 |
2013/04/19 | 320 | 323 | 318 | 320 | 13,900 |
2013/04/18 | 324 | 324 | 315 | 320 | 34,700 |
2013/04/17 | 331 | 333 | 322 | 325 | 7,100 |
2013/04/16 | 331 | 331 | 323 | 331 | 9,900 |
2013/04/15 | 330 | 335 | 330 | 331 | 8,200 |
2013/04/12 | 321 | 328 | 321 | 326 | 24,200 |
2013/04/11 | 322 | 325 | 319 | 321 | 13,500 |
2013/04/10 | 318 | 321 | 317 | 321 | 22,600 |
2013/04/09 | 317 | 319 | 317 | 318 | 15,000 |
2013/04/08 | 318 | 319 | 316 | 317 | 11,300 |
2013/04/05 | 320 | 322 | 313 | 317 | 28,800 |
2013/04/04 | 314 | 317 | 313 | 316 | 14,900 |
2013/04/03 | 315 | 320 | 307 | 313 | 83,500 |
2013/04/02 | 335 | 336 | 333 | 335 | 13,100 |
2013/04/01 | 340 | 340 | 337 | 337 | 13,400 |
2013/03/29 | 341 | 342 | 337 | 338 | 7,200 |
2013/03/28 | 344 | 345 | 338 | 338 | 23,800 |
2013/03/27 | 341 | 344 | 340 | 340 | 15,900 |
2013/03/26 | 340 | 341 | 335 | 341 | 23,200 |
2013/03/25 | 340 | 340 | 337 | 339 | 9,700 |
2013/03/22 | 339 | 340 | 336 | 336 | 8,800 |
2013/03/21 | 340 | 340 | 335 | 339 | 30,700 |
2013/03/19 | 344 | 349 | 341 | 341 | 20,700 |
2013/03/18 | 338 | 343 | 337 | 343 | 27,300 |
2013/03/15 | 335 | 337 | 332 | 337 | 26,500 |
2013/03/14 | 339 | 339 | 337 | 337 | 8,900 |
2013/03/13 | 338 | 338 | 336 | 338 | 7,700 |
2013/03/12 | 338 | 339 | 335 | 335 | 10,800 |
2013/03/11 | 337 | 338 | 334 | 338 | 6,500 |
2013/03/08 | 335 | 336 | 334 | 334 | 10,600 |
2013/03/07 | 335 | 336 | 331 | 333 | 16,600 |
2013/03/06 | 337 | 337 | 332 | 334 | 19,500 |
2013/03/05 | 339 | 341 | 334 | 334 | 32,000 |
2013/03/04 | 340 | 341 | 336 | 337 | 24,700 |
2013/03/01 | 336 | 340 | 335 | 340 | 18,200 |
2013/02/28 | 338 | 338 | 335 | 335 | 20,000 |
2013/02/27 | 336 | 336 | 334 | 336 | 12,000 |
2013/02/26 | 337 | 338 | 334 | 336 | 25,000 |
2013/02/25 | 341 | 342 | 337 | 341 | 47,200 |
2013/02/22 | 341 | 343 | 339 | 341 | 16,900 |
2013/02/21 | 342 | 342 | 337 | 341 | 18,600 |
2013/02/20 | 340 | 344 | 340 | 343 | 22,200 |
2013/02/19 | 338 | 339 | 334 | 335 | 21,200 |
2013/02/18 | 349 | 349 | 338 | 340 | 98,800 |
2013/02/15 | 366 | 370 | 350 | 361 | 183,200 |
2013/02/14 | 390 | 391 | 370 | 377 | 42,900 |
2013/02/13 | 395 | 395 | 387 | 389 | 26,200 |
2013/02/12 | 395 | 397 | 386 | 393 | 35,900 |
2013/02/08 | 394 | 394 | 388 | 393 | 14,800 |
2013/02/07 | 395 | 400 | 390 | 390 | 19,800 |
2013/02/06 | 393 | 396 | 389 | 391 | 16,300 |
2013/02/05 | 390 | 394 | 386 | 388 | 21,400 |
2013/02/04 | 398 | 398 | 390 | 393 | 25,000 |
2013/02/01 | 393 | 398 | 388 | 390 | 14,900 |
2013/01/31 | 385 | 395 | 385 | 388 | 13,500 |
2013/01/30 | 384 | 390 | 381 | 384 | 19,900 |
2013/01/29 | 377 | 384 | 367 | 382 | 21,500 |
2013/01/28 | 364 | 377 | 362 | 376 | 24,000 |
2013/01/25 | 359 | 364 | 359 | 361 | 7,600 |
2013/01/24 | 360 | 361 | 355 | 358 | 9,600 |
2013/01/23 | 360 | 363 | 358 | 360 | 6,700 |
2013/01/22 | 363 | 365 | 360 | 360 | 10,600 |
2013/01/21 | 361 | 364 | 358 | 361 | 6,600 |
2013/01/18 | 355 | 363 | 354 | 359 | 16,400 |
2013/01/17 | 356 | 363 | 355 | 355 | 15,100 |
2013/01/16 | 365 | 366 | 359 | 359 | 14,300 |
2013/01/15 | 362 | 367 | 360 | 362 | 10,700 |
2013/01/11 | 358 | 364 | 355 | 355 | 7,700 |
2013/01/10 | 355 | 358 | 352 | 357 | 19,000 |
2013/01/09 | 350 | 358 | 350 | 351 | 10,200 |
2013/01/08 | 354 | 368 | 350 | 358 | 20,800 |
2013/01/07 | 350 | 354 | 342 | 351 | 52,500 |
2013/01/04 | 339 | 346 | 337 | 343 | 28,300 |