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 |
---|---|---|---|---|---|
2015/12/30 | 203 | 212 | 203 | 212 | 15,500 |
2015/12/29 | 203 | 204 | 198 | 204 | 22,300 |
2015/12/28 | 198 | 208 | 198 | 205 | 35,600 |
2015/12/25 | 206 | 206 | 196 | 197 | 39,200 |
2015/12/24 | 207 | 209 | 207 | 207 | 22,300 |
2015/12/22 | 211 | 213 | 207 | 207 | 26,900 |
2015/12/21 | 212 | 213 | 211 | 211 | 19,300 |
2015/12/18 | 214 | 215 | 212 | 213 | 26,500 |
2015/12/17 | 215 | 215 | 214 | 214 | 9,200 |
2015/12/16 | 214 | 216 | 214 | 215 | 7,000 |
2015/12/15 | 215 | 215 | 213 | 213 | 26,000 |
2015/12/14 | 215 | 215 | 214 | 215 | 17,400 |
2015/12/11 | 215 | 217 | 215 | 215 | 10,000 |
2015/12/10 | 217 | 217 | 215 | 215 | 6,800 |
2015/12/09 | 216 | 217 | 216 | 217 | 9,400 |
2015/12/08 | 219 | 219 | 215 | 217 | 12,000 |
2015/12/07 | 217 | 219 | 216 | 219 | 21,800 |
2015/12/04 | 214 | 216 | 214 | 216 | 9,600 |
2015/12/03 | 216 | 217 | 215 | 216 | 11,700 |
2015/12/02 | 215 | 216 | 214 | 216 | 11,100 |
2015/12/01 | 215 | 217 | 215 | 216 | 8,500 |
2015/11/30 | 215 | 216 | 214 | 214 | 17,700 |
2015/11/27 | 215 | 215 | 214 | 215 | 7,000 |
2015/11/26 | 214 | 215 | 214 | 215 | 4,600 |
2015/11/25 | 213 | 215 | 213 | 214 | 2,400 |
2015/11/24 | 213 | 215 | 213 | 215 | 13,300 |
2015/11/20 | 214 | 215 | 213 | 214 | 7,300 |
2015/11/19 | 213 | 215 | 213 | 215 | 5,000 |
2015/11/18 | 215 | 216 | 213 | 213 | 10,600 |
2015/11/17 | 215 | 216 | 214 | 215 | 4,800 |
2015/11/16 | 212 | 215 | 212 | 215 | 3,000 |
2015/11/13 | 215 | 216 | 212 | 214 | 7,300 |
2015/11/12 | 215 | 215 | 212 | 212 | 7,000 |
2015/11/11 | 212 | 213 | 211 | 212 | 6,100 |
2015/11/10 | 214 | 215 | 211 | 211 | 11,600 |
2015/11/09 | 214 | 215 | 211 | 214 | 5,200 |
2015/11/06 | 212 | 213 | 211 | 213 | 1,500 |
2015/11/05 | 215 | 216 | 213 | 213 | 6,500 |
2015/11/04 | 213 | 214 | 213 | 214 | 5,800 |
2015/11/02 | 213 | 213 | 211 | 211 | 4,300 |
2015/10/30 | 212 | 212 | 210 | 211 | 46,000 |
2015/10/29 | 213 | 213 | 211 | 212 | 6,900 |
2015/10/28 | 214 | 214 | 212 | 213 | 2,100 |
2015/10/27 | 211 | 212 | 211 | 212 | 3,200 |
2015/10/26 | 217 | 217 | 211 | 213 | 9,800 |
2015/10/23 | 213 | 214 | 211 | 211 | 4,900 |
2015/10/22 | 212 | 213 | 210 | 213 | 10,200 |
2015/10/21 | 211 | 216 | 211 | 216 | 6,700 |
2015/10/20 | 215 | 216 | 213 | 213 | 6,200 |
2015/10/19 | 215 | 216 | 214 | 214 | 9,400 |
2015/10/16 | 220 | 221 | 214 | 216 | 13,800 |
2015/10/15 | 213 | 220 | 213 | 217 | 16,500 |
2015/10/14 | 210 | 234 | 210 | 214 | 108,400 |
2015/10/13 | 209 | 211 | 208 | 210 | 12,800 |
2015/10/09 | 209 | 215 | 208 | 208 | 19,100 |
2015/10/08 | 210 | 213 | 210 | 213 | 5,500 |
2015/10/07 | 211 | 212 | 209 | 210 | 8,200 |
2015/10/06 | 211 | 213 | 210 | 210 | 7,900 |
2015/10/05 | 210 | 211 | 210 | 210 | 12,600 |
2015/10/02 | 207 | 210 | 206 | 210 | 6,700 |
2015/10/01 | 208 | 210 | 206 | 208 | 8,300 |
2015/09/30 | 210 | 210 | 206 | 208 | 24,200 |
2015/09/29 | 212 | 238 | 211 | 211 | 93,600 |
2015/09/28 | 214 | 214 | 210 | 212 | 6,500 |
2015/09/25 | 213 | 214 | 213 | 213 | 2,400 |
2015/09/24 | 214 | 214 | 212 | 212 | 5,900 |
2015/09/18 | 213 | 215 | 213 | 214 | 2,000 |
2015/09/17 | 212 | 214 | 210 | 213 | 5,600 |
2015/09/16 | 215 | 215 | 211 | 212 | 6,100 |
2015/09/15 | 222 | 222 | 217 | 217 | 3,500 |
2015/09/14 | 221 | 222 | 221 | 221 | 500 |
2015/09/11 | 220 | 225 | 220 | 222 | 5,500 |
2015/09/10 | 219 | 223 | 217 | 218 | 8,600 |
2015/09/09 | 214 | 219 | 214 | 218 | 9,500 |
2015/09/08 | 212 | 214 | 211 | 214 | 7,700 |
2015/09/07 | 210 | 215 | 210 | 215 | 7,700 |
2015/09/04 | 221 | 223 | 213 | 217 | 14,300 |
2015/09/03 | 227 | 227 | 225 | 227 | 6,100 |
2015/09/02 | 225 | 227 | 225 | 226 | 5,300 |
2015/09/01 | 228 | 232 | 225 | 225 | 5,400 |
2015/08/31 | 234 | 234 | 227 | 228 | 6,300 |
2015/08/28 | 225 | 230 | 225 | 228 | 14,500 |
2015/08/27 | 223 | 227 | 218 | 218 | 20,100 |
2015/08/26 | 206 | 222 | 206 | 222 | 23,000 |
2015/08/25 | 206 | 225 | 205 | 212 | 32,700 |
2015/08/24 | 242 | 245 | 186 | 225 | 54,300 |
2015/08/21 | 251 | 252 | 249 | 252 | 15,200 |
2015/08/20 | 255 | 255 | 254 | 254 | 5,800 |
2015/08/19 | 256 | 257 | 254 | 255 | 10,800 |
2015/08/18 | 260 | 260 | 257 | 260 | 5,100 |
2015/08/17 | 255 | 259 | 255 | 258 | 3,100 |
2015/08/14 | 257 | 257 | 255 | 255 | 4,800 |
2015/08/13 | 257 | 258 | 255 | 256 | 7,900 |
2015/08/12 | 257 | 258 | 256 | 256 | 3,700 |
2015/08/11 | 256 | 258 | 256 | 257 | 3,300 |
2015/08/10 | 260 | 260 | 256 | 256 | 10,200 |
2015/08/07 | 258 | 260 | 258 | 258 | 3,000 |
2015/08/06 | 257 | 260 | 257 | 258 | 14,500 |
2015/08/05 | 257 | 259 | 255 | 256 | 19,500 |
2015/08/04 | 257 | 257 | 255 | 256 | 3,600 |
2015/08/03 | 256 | 257 | 255 | 256 | 10,100 |
2015/07/31 | 259 | 260 | 256 | 256 | 13,200 |
2015/07/30 | 262 | 262 | 256 | 258 | 23,400 |
2015/07/29 | 261 | 272 | 259 | 264 | 121,600 |
2015/07/28 | 263 | 268 | 260 | 263 | 122,100 |
2015/07/27 | 258 | 262 | 258 | 258 | 18,500 |
2015/07/24 | 257 | 258 | 257 | 258 | 11,200 |
2015/07/23 | 254 | 258 | 254 | 256 | 13,900 |
2015/07/22 | 255 | 255 | 254 | 254 | 4,500 |
2015/07/21 | 255 | 256 | 254 | 255 | 6,600 |
2015/07/17 | 257 | 257 | 255 | 256 | 6,700 |
2015/07/16 | 256 | 257 | 255 | 257 | 5,500 |
2015/07/15 | 256 | 258 | 256 | 257 | 8,900 |
2015/07/14 | 255 | 257 | 255 | 257 | 21,800 |
2015/07/13 | 252 | 254 | 251 | 254 | 11,300 |
2015/07/10 | 251 | 254 | 251 | 253 | 5,300 |
2015/07/09 | 253 | 255 | 249 | 250 | 29,300 |
2015/07/08 | 261 | 261 | 254 | 254 | 57,100 |
2015/07/07 | 259 | 261 | 258 | 261 | 9,300 |
2015/07/06 | 260 | 262 | 259 | 259 | 13,500 |
2015/07/03 | 258 | 274 | 257 | 260 | 78,400 |
2015/07/02 | 257 | 258 | 257 | 258 | 7,200 |
2015/07/01 | 259 | 259 | 256 | 256 | 38,000 |
2015/06/30 | 259 | 259 | 255 | 259 | 58,300 |
2015/06/29 | 267 | 267 | 260 | 261 | 47,900 |
2015/06/26 | 266 | 269 | 265 | 266 | 27,500 |
2015/06/25 | 264 | 268 | 264 | 264 | 34,000 |
2015/06/24 | 261 | 263 | 260 | 261 | 12,300 |
2015/06/23 | 263 | 263 | 260 | 260 | 16,400 |
2015/06/22 | 261 | 265 | 261 | 263 | 47,700 |
2015/06/19 | 259 | 262 | 259 | 259 | 14,000 |
2015/06/18 | 258 | 260 | 258 | 259 | 8,200 |
2015/06/17 | 259 | 263 | 258 | 258 | 30,900 |
2015/06/16 | 260 | 260 | 258 | 259 | 16,200 |
2015/06/15 | 260 | 261 | 259 | 259 | 5,900 |
2015/06/12 | 259 | 260 | 259 | 259 | 1,600 |
2015/06/11 | 259 | 261 | 258 | 259 | 6,200 |
2015/06/10 | 259 | 261 | 259 | 259 | 5,000 |
2015/06/09 | 260 | 260 | 258 | 258 | 8,300 |
2015/06/08 | 259 | 260 | 259 | 259 | 4,700 |
2015/06/05 | 260 | 260 | 258 | 258 | 13,800 |
2015/06/04 | 260 | 260 | 259 | 260 | 19,900 |
2015/06/03 | 261 | 261 | 259 | 259 | 9,500 |
2015/06/02 | 261 | 261 | 260 | 261 | 10,000 |
2015/06/01 | 261 | 262 | 260 | 260 | 8,600 |
2015/05/29 | 261 | 262 | 260 | 261 | 2,000 |
2015/05/28 | 260 | 261 | 260 | 260 | 10,300 |
2015/05/27 | 263 | 263 | 260 | 260 | 23,500 |
2015/05/26 | 262 | 263 | 262 | 263 | 3,500 |
2015/05/25 | 261 | 263 | 261 | 262 | 11,700 |
2015/05/22 | 261 | 261 | 261 | 261 | 2,100 |
2015/05/21 | 261 | 262 | 261 | 261 | 10,200 |
2015/05/20 | 262 | 263 | 261 | 261 | 5,600 |
2015/05/19 | 262 | 263 | 261 | 261 | 7,600 |
2015/05/18 | 261 | 262 | 261 | 261 | 14,600 |
2015/05/15 | 262 | 263 | 261 | 261 | 3,800 |
2015/05/14 | 263 | 263 | 262 | 262 | 1,700 |
2015/05/13 | 262 | 263 | 262 | 263 | 1,400 |
2015/05/12 | 262 | 262 | 262 | 262 | 4,900 |
2015/05/11 | 264 | 264 | 262 | 262 | 6,900 |
2015/05/08 | 262 | 263 | 261 | 262 | 8,100 |
2015/05/07 | 264 | 264 | 263 | 263 | 7,000 |
2015/05/01 | 263 | 264 | 262 | 263 | 9,700 |
2015/04/30 | 263 | 264 | 263 | 263 | 11,400 |
2015/04/28 | 263 | 265 | 263 | 263 | 4,900 |
2015/04/27 | 264 | 265 | 263 | 264 | 4,100 |
2015/04/24 | 265 | 267 | 264 | 264 | 7,300 |
2015/04/23 | 263 | 265 | 263 | 264 | 6,400 |
2015/04/22 | 264 | 265 | 263 | 265 | 6,000 |
2015/04/21 | 264 | 265 | 264 | 264 | 8,200 |
2015/04/20 | 265 | 265 | 264 | 264 | 3,500 |
2015/04/17 | 266 | 266 | 264 | 265 | 7,400 |
2015/04/16 | 266 | 266 | 264 | 266 | 14,700 |
2015/04/15 | 265 | 267 | 264 | 265 | 14,900 |
2015/04/14 | 267 | 267 | 266 | 267 | 4,600 |
2015/04/13 | 270 | 270 | 266 | 266 | 25,900 |
2015/04/10 | 266 | 266 | 265 | 266 | 7,700 |
2015/04/09 | 265 | 267 | 265 | 267 | 9,800 |
2015/04/08 | 266 | 268 | 265 | 265 | 8,800 |
2015/04/07 | 267 | 267 | 265 | 266 | 8,800 |
2015/04/06 | 268 | 268 | 265 | 268 | 7,600 |
2015/04/03 | 267 | 268 | 265 | 268 | 4,300 |
2015/04/02 | 266 | 268 | 265 | 268 | 3,800 |
2015/04/01 | 265 | 267 | 264 | 267 | 17,100 |
2015/03/31 | 266 | 270 | 266 | 270 | 10,700 |
2015/03/30 | 266 | 268 | 265 | 266 | 8,600 |
2015/03/27 | 265 | 269 | 265 | 266 | 9,400 |
2015/03/26 | 266 | 266 | 265 | 265 | 24,300 |
2015/03/25 | 269 | 270 | 266 | 268 | 34,500 |
2015/03/24 | 271 | 271 | 269 | 269 | 12,800 |
2015/03/23 | 272 | 275 | 270 | 273 | 15,300 |
2015/03/20 | 270 | 273 | 270 | 271 | 23,400 |
2015/03/19 | 270 | 274 | 270 | 272 | 31,400 |
2015/03/18 | 272 | 275 | 269 | 271 | 68,300 |
2015/03/17 | 281 | 281 | 276 | 280 | 30,100 |
2015/03/16 | 283 | 283 | 281 | 282 | 13,300 |
2015/03/13 | 287 | 287 | 283 | 284 | 26,600 |
2015/03/12 | 286 | 288 | 282 | 283 | 47,400 |
2015/03/11 | 284 | 289 | 281 | 289 | 66,300 |
2015/03/10 | 283 | 286 | 280 | 283 | 89,100 |
2015/03/09 | 291 | 294 | 281 | 285 | 300,900 |
2015/03/06 | 286 | 354 | 286 | 307 | 2,398,800 |
2015/03/05 | 277 | 279 | 277 | 278 | 7,000 |
2015/03/04 | 277 | 278 | 276 | 278 | 5,300 |
2015/03/03 | 279 | 279 | 276 | 278 | 19,000 |
2015/03/02 | 281 | 281 | 279 | 279 | 11,600 |
2015/02/27 | 278 | 279 | 277 | 279 | 11,700 |
2015/02/26 | 277 | 278 | 276 | 278 | 18,100 |
2015/02/25 | 276 | 277 | 275 | 277 | 24,900 |
2015/02/24 | 277 | 278 | 275 | 276 | 49,800 |
2015/02/23 | 281 | 281 | 277 | 277 | 35,900 |
2015/02/20 | 282 | 282 | 279 | 280 | 17,300 |
2015/02/19 | 281 | 282 | 279 | 279 | 24,300 |
2015/02/18 | 283 | 289 | 278 | 278 | 263,700 |
2015/02/17 | 286 | 288 | 285 | 285 | 260,000 |
2015/02/16 | 290 | 290 | 288 | 288 | 74,600 |
2015/02/13 | 290 | 291 | 285 | 289 | 38,200 |
2015/02/12 | 290 | 292 | 290 | 290 | 16,700 |
2015/02/10 | 292 | 292 | 289 | 290 | 19,300 |
2015/02/09 | 289 | 291 | 289 | 290 | 14,700 |
2015/02/06 | 288 | 289 | 287 | 289 | 16,900 |
2015/02/05 | 288 | 288 | 286 | 286 | 13,800 |
2015/02/04 | 288 | 288 | 286 | 288 | 14,100 |
2015/02/03 | 287 | 287 | 286 | 286 | 7,700 |
2015/02/02 | 285 | 287 | 284 | 287 | 19,000 |
2015/01/30 | 286 | 287 | 285 | 286 | 6,000 |
2015/01/29 | 285 | 286 | 285 | 285 | 9,400 |
2015/01/28 | 287 | 288 | 286 | 286 | 12,500 |
2015/01/27 | 282 | 287 | 282 | 287 | 9,100 |
2015/01/26 | 282 | 285 | 282 | 282 | 13,300 |
2015/01/23 | 284 | 285 | 282 | 284 | 8,600 |
2015/01/22 | 286 | 286 | 282 | 284 | 8,500 |
2015/01/21 | 285 | 287 | 285 | 287 | 3,400 |
2015/01/20 | 288 | 288 | 283 | 285 | 20,600 |
2015/01/19 | 286 | 288 | 286 | 287 | 6,400 |
2015/01/16 | 286 | 287 | 285 | 286 | 5,600 |
2015/01/15 | 288 | 289 | 286 | 286 | 39,800 |
2015/01/14 | 287 | 288 | 286 | 288 | 5,000 |
2015/01/13 | 287 | 287 | 285 | 287 | 7,800 |
2015/01/09 | 288 | 289 | 285 | 286 | 21,100 |
2015/01/08 | 284 | 285 | 284 | 285 | 10,200 |
2015/01/07 | 281 | 283 | 281 | 283 | 5,100 |
2015/01/06 | 282 | 284 | 281 | 284 | 8,700 |
2015/01/05 | 280 | 282 | 280 | 282 | 14,200 |