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 |
---|---|---|---|---|---|
2017/12/29 | 531 | 543 | 525 | 532 | 264,800 |
2017/12/28 | 565 | 568 | 528 | 535 | 478,500 |
2017/12/27 | 591 | 602 | 573 | 580 | 464,400 |
2017/12/26 | 622 | 643 | 595 | 621 | 532,500 |
2017/12/25 | 629 | 651 | 586 | 586 | 448,800 |
2017/12/22 | 640 | 646 | 622 | 630 | 182,800 |
2017/12/21 | 635 | 663 | 626 | 633 | 226,600 |
2017/12/20 | 646 | 659 | 633 | 642 | 173,400 |
2017/12/19 | 638 | 648 | 626 | 640 | 212,100 |
2017/12/18 | 697 | 707 | 621 | 638 | 630,200 |
2017/12/15 | 680 | 714 | 653 | 712 | 515,300 |
2017/12/14 | 700 | 739 | 686 | 686 | 581,500 |
2017/12/13 | 695 | 714 | 670 | 705 | 353,700 |
2017/12/12 | 650 | 717 | 649 | 705 | 691,500 |
2017/12/11 | 670 | 673 | 644 | 655 | 414,800 |
2017/12/08 | 648 | 690 | 635 | 683 | 569,700 |
2017/12/07 | 642 | 657 | 610 | 644 | 592,100 |
2017/12/06 | 636 | 677 | 591 | 643 | 1,615,600 |
2017/12/05 | 599 | 636 | 574 | 630 | 863,400 |
2017/12/04 | 590 | 628 | 585 | 612 | 613,000 |
2017/12/01 | 600 | 618 | 580 | 596 | 923,400 |
2017/11/30 | 570 | 661 | 552 | 607 | 1,161,300 |
2017/11/29 | 612 | 639 | 550 | 581 | 1,202,200 |
2017/11/28 | 584 | 592 | 531 | 592 | 1,031,100 |
2017/11/27 | 556 | 608 | 526 | 584 | 2,902,800 |
2017/11/24 | 445 | 526 | 445 | 526 | 1,187,700 |
2017/11/22 | 454 | 454 | 444 | 446 | 301,600 |
2017/11/21 | 431 | 446 | 415 | 446 | 328,900 |
2017/11/20 | 409 | 430 | 407 | 430 | 476,800 |
2017/11/17 | 399 | 402 | 392 | 401 | 201,500 |
2017/11/16 | 381 | 392 | 381 | 390 | 106,900 |
2017/11/15 | 393 | 394 | 379 | 382 | 135,800 |
2017/11/14 | 390 | 394 | 388 | 393 | 100,300 |
2017/11/13 | 378 | 394 | 375 | 387 | 194,300 |
2017/11/10 | 380 | 380 | 375 | 377 | 111,300 |
2017/11/09 | 375 | 381 | 373 | 379 | 158,100 |
2017/11/08 | 370 | 373 | 367 | 373 | 45,800 |
2017/11/07 | 365 | 370 | 365 | 369 | 41,300 |
2017/11/06 | 371 | 373 | 366 | 367 | 75,800 |
2017/11/02 | 375 | 375 | 365 | 372 | 53,700 |
2017/11/01 | 385 | 385 | 369 | 372 | 157,500 |
2017/10/31 | 367 | 371 | 364 | 369 | 61,000 |
2017/10/30 | 371 | 375 | 363 | 367 | 95,000 |
2017/10/27 | 369 | 373 | 367 | 372 | 43,500 |
2017/10/26 | 369 | 376 | 368 | 372 | 105,700 |
2017/10/25 | 375 | 376 | 369 | 373 | 66,400 |
2017/10/24 | 368 | 381 | 368 | 375 | 109,000 |
2017/10/23 | 370 | 374 | 368 | 368 | 72,100 |
2017/10/20 | 372 | 375 | 366 | 374 | 94,700 |
2017/10/19 | 373 | 381 | 373 | 375 | 74,500 |
2017/10/18 | 377 | 377 | 368 | 374 | 65,200 |
2017/10/17 | 374 | 377 | 365 | 373 | 186,600 |
2017/10/16 | 382 | 392 | 374 | 376 | 262,700 |
2017/10/13 | 368 | 380 | 364 | 378 | 197,500 |
2017/10/12 | 357 | 368 | 357 | 366 | 126,500 |
2017/10/11 | 358 | 359 | 353 | 359 | 77,600 |
2017/10/10 | 353 | 363 | 351 | 356 | 130,000 |
2017/10/06 | 373 | 374 | 351 | 352 | 275,500 |
2017/10/05 | 370 | 411 | 370 | 373 | 1,900,400 |
2017/10/04 | 347 | 355 | 342 | 355 | 188,300 |
2017/10/03 | 358 | 359 | 341 | 347 | 320,400 |
2017/10/02 | 369 | 370 | 358 | 363 | 205,700 |
2017/09/29 | 373 | 379 | 365 | 377 | 159,600 |
2017/09/28 | 375 | 380 | 365 | 371 | 309,800 |
2017/09/27 | 367 | 390 | 363 | 373 | 445,300 |
2017/09/26 | 380 | 383 | 354 | 364 | 539,100 |
2017/09/25 | 369 | 409 | 362 | 378 | 1,340,800 |
2017/09/22 | 400 | 403 | 358 | 377 | 1,217,600 |
2017/09/21 | 421 | 435 | 372 | 384 | 7,116,600 |
2017/09/20 | 340 | 357 | 339 | 357 | 2,442,100 |
2017/09/19 | 270 | 277 | 270 | 277 | 74,300 |
2017/09/15 | 265 | 268 | 264 | 268 | 19,000 |
2017/09/14 | 267 | 267 | 263 | 265 | 23,000 |
2017/09/13 | 265 | 267 | 264 | 266 | 24,300 |
2017/09/12 | 261 | 269 | 261 | 266 | 32,700 |
2017/09/11 | 257 | 260 | 257 | 259 | 11,300 |
2017/09/08 | 256 | 257 | 253 | 257 | 20,000 |
2017/09/07 | 258 | 259 | 256 | 256 | 12,200 |
2017/09/06 | 254 | 259 | 253 | 259 | 29,000 |
2017/09/05 | 259 | 259 | 254 | 256 | 24,900 |
2017/09/04 | 259 | 263 | 255 | 256 | 36,500 |
2017/09/01 | 258 | 264 | 257 | 259 | 33,400 |
2017/08/31 | 258 | 259 | 256 | 258 | 26,600 |
2017/08/30 | 257 | 260 | 256 | 258 | 17,800 |
2017/08/29 | 257 | 260 | 255 | 257 | 18,700 |
2017/08/28 | 255 | 263 | 255 | 260 | 41,300 |
2017/08/25 | 253 | 258 | 253 | 254 | 38,700 |
2017/08/24 | 248 | 251 | 248 | 250 | 21,200 |
2017/08/23 | 250 | 253 | 249 | 249 | 36,200 |
2017/08/22 | 253 | 253 | 249 | 251 | 20,700 |
2017/08/21 | 254 | 254 | 249 | 253 | 39,000 |
2017/08/18 | 254 | 255 | 252 | 255 | 27,000 |
2017/08/17 | 256 | 260 | 256 | 256 | 25,200 |
2017/08/16 | 257 | 257 | 254 | 256 | 25,400 |
2017/08/15 | 252 | 284 | 252 | 257 | 149,700 |
2017/08/14 | 251 | 253 | 249 | 251 | 50,600 |
2017/08/10 | 259 | 259 | 252 | 252 | 23,800 |
2017/08/09 | 261 | 261 | 254 | 259 | 38,800 |
2017/08/08 | 264 | 265 | 260 | 260 | 42,800 |
2017/08/07 | 270 | 270 | 264 | 266 | 45,100 |
2017/08/04 | 270 | 271 | 266 | 270 | 35,000 |
2017/08/03 | 276 | 276 | 270 | 270 | 94,000 |
2017/08/02 | 272 | 276 | 272 | 276 | 36,900 |
2017/08/01 | 272 | 273 | 271 | 272 | 44,300 |
2017/07/31 | 273 | 274 | 272 | 272 | 25,600 |
2017/07/28 | 276 | 276 | 273 | 274 | 50,600 |
2017/07/27 | 278 | 278 | 275 | 277 | 39,400 |
2017/07/26 | 275 | 278 | 275 | 278 | 23,100 |
2017/07/25 | 276 | 277 | 274 | 275 | 24,100 |
2017/07/24 | 276 | 277 | 275 | 276 | 14,200 |
2017/07/21 | 278 | 278 | 275 | 276 | 33,000 |
2017/07/20 | 278 | 278 | 275 | 278 | 52,500 |
2017/07/19 | 274 | 277 | 274 | 276 | 19,500 |
2017/07/18 | 275 | 277 | 273 | 274 | 23,900 |
2017/07/14 | 275 | 276 | 272 | 274 | 33,500 |
2017/07/13 | 278 | 278 | 274 | 274 | 35,200 |
2017/07/12 | 276 | 280 | 274 | 277 | 42,200 |
2017/07/11 | 278 | 279 | 275 | 276 | 59,000 |
2017/07/10 | 275 | 283 | 275 | 278 | 49,800 |
2017/07/07 | 275 | 276 | 271 | 275 | 83,900 |
2017/07/06 | 279 | 281 | 275 | 275 | 50,400 |
2017/07/05 | 287 | 287 | 279 | 279 | 51,800 |
2017/07/04 | 291 | 291 | 281 | 283 | 115,000 |
2017/07/03 | 288 | 294 | 288 | 291 | 97,500 |
2017/06/30 | 288 | 289 | 286 | 288 | 31,000 |
2017/06/29 | 293 | 293 | 287 | 288 | 54,400 |
2017/06/28 | 299 | 303 | 284 | 292 | 260,200 |
2017/06/27 | 290 | 340 | 289 | 301 | 518,700 |
2017/06/26 | 285 | 287 | 284 | 286 | 21,300 |
2017/06/23 | 286 | 288 | 285 | 287 | 15,200 |
2017/06/22 | 284 | 288 | 284 | 286 | 19,000 |
2017/06/21 | 284 | 286 | 283 | 283 | 10,600 |
2017/06/20 | 285 | 286 | 283 | 285 | 19,200 |
2017/06/19 | 284 | 287 | 284 | 285 | 23,800 |
2017/06/16 | 281 | 285 | 281 | 284 | 21,400 |
2017/06/15 | 282 | 283 | 281 | 281 | 19,600 |
2017/06/14 | 281 | 282 | 278 | 282 | 21,300 |
2017/06/13 | 279 | 280 | 278 | 278 | 7,400 |
2017/06/12 | 278 | 280 | 277 | 279 | 12,100 |
2017/06/09 | 280 | 280 | 277 | 278 | 22,500 |
2017/06/08 | 281 | 281 | 278 | 280 | 19,200 |
2017/06/07 | 284 | 285 | 279 | 281 | 39,200 |
2017/06/06 | 280 | 288 | 279 | 286 | 30,800 |
2017/06/05 | 280 | 283 | 279 | 280 | 24,200 |
2017/06/02 | 280 | 281 | 277 | 280 | 27,400 |
2017/06/01 | 281 | 283 | 277 | 278 | 19,500 |
2017/05/31 | 284 | 284 | 279 | 281 | 16,100 |
2017/05/30 | 280 | 285 | 277 | 285 | 31,700 |
2017/05/29 | 287 | 288 | 277 | 277 | 53,500 |
2017/05/26 | 273 | 273 | 270 | 271 | 11,600 |
2017/05/25 | 275 | 276 | 271 | 273 | 32,000 |
2017/05/24 | 273 | 275 | 271 | 274 | 21,700 |
2017/05/23 | 272 | 273 | 269 | 273 | 28,100 |
2017/05/22 | 275 | 276 | 274 | 274 | 19,000 |
2017/05/19 | 275 | 278 | 275 | 275 | 16,200 |
2017/05/18 | 277 | 277 | 275 | 276 | 32,000 |
2017/05/17 | 279 | 282 | 278 | 282 | 16,200 |
2017/05/16 | 280 | 282 | 278 | 278 | 18,800 |
2017/05/15 | 275 | 280 | 274 | 279 | 63,600 |
2017/05/12 | 275 | 276 | 274 | 275 | 12,900 |
2017/05/11 | 276 | 276 | 274 | 275 | 11,000 |
2017/05/10 | 277 | 277 | 274 | 276 | 15,500 |
2017/05/09 | 275 | 278 | 275 | 277 | 20,500 |
2017/05/08 | 277 | 277 | 273 | 275 | 18,500 |
2017/05/02 | 273 | 273 | 269 | 271 | 39,500 |
2017/05/01 | 275 | 277 | 274 | 274 | 11,000 |
2017/04/28 | 278 | 278 | 275 | 276 | 19,000 |
2017/04/27 | 281 | 281 | 273 | 277 | 49,800 |
2017/04/26 | 284 | 286 | 279 | 281 | 24,900 |
2017/04/25 | 288 | 288 | 279 | 283 | 38,800 |
2017/04/24 | 292 | 292 | 286 | 287 | 12,000 |
2017/04/21 | 292 | 294 | 288 | 292 | 25,700 |
2017/04/20 | 289 | 293 | 286 | 292 | 17,800 |
2017/04/19 | 286 | 293 | 286 | 291 | 10,300 |
2017/04/18 | 284 | 290 | 284 | 288 | 56,000 |
2017/04/17 | 292 | 293 | 283 | 287 | 20,900 |
2017/04/14 | 300 | 310 | 292 | 292 | 113,400 |
2017/04/13 | 290 | 350 | 287 | 292 | 763,000 |
2017/04/12 | 285 | 285 | 281 | 283 | 24,800 |
2017/04/11 | 287 | 290 | 285 | 287 | 17,400 |
2017/04/10 | 307 | 307 | 290 | 291 | 31,500 |
2017/04/07 | 310 | 313 | 300 | 305 | 19,100 |
2017/04/06 | 315 | 315 | 306 | 313 | 17,000 |
2017/04/05 | 309 | 316 | 309 | 311 | 10,800 |
2017/04/04 | 331 | 332 | 308 | 314 | 60,600 |
2017/04/03 | 344 | 345 | 322 | 328 | 92,800 |
2017/03/31 | 331 | 345 | 326 | 345 | 78,600 |
2017/03/30 | 335 | 335 | 325 | 331 | 21,000 |
2017/03/29 | 314 | 344 | 314 | 335 | 49,000 |
2017/03/28 | 322 | 327 | 317 | 317 | 34,100 |
2017/03/27 | 323 | 326 | 322 | 323 | 9,600 |
2017/03/24 | 327 | 328 | 323 | 324 | 6,200 |
2017/03/23 | 327 | 330 | 325 | 326 | 16,200 |
2017/03/22 | 329 | 337 | 328 | 330 | 70,400 |
2017/03/21 | 329 | 329 | 326 | 327 | 10,800 |
2017/03/17 | 324 | 332 | 324 | 330 | 8,900 |
2017/03/16 | 327 | 330 | 326 | 328 | 5,200 |
2017/03/15 | 327 | 333 | 325 | 330 | 12,300 |
2017/03/14 | 331 | 334 | 329 | 331 | 18,300 |
2017/03/13 | 339 | 342 | 331 | 335 | 8,600 |
2017/03/10 | 339 | 343 | 337 | 339 | 14,800 |
2017/03/09 | 334 | 342 | 333 | 337 | 58,600 |
2017/03/08 | 342 | 354 | 328 | 342 | 69,700 |
2017/03/07 | 330 | 342 | 323 | 342 | 26,800 |
2017/03/06 | 326 | 332 | 325 | 330 | 19,100 |
2017/03/03 | 329 | 329 | 325 | 326 | 4,600 |
2017/03/02 | 330 | 330 | 324 | 327 | 8,500 |
2017/03/01 | 327 | 330 | 325 | 327 | 7,800 |
2017/02/28 | 322 | 328 | 322 | 325 | 13,300 |
2017/02/27 | 325 | 328 | 322 | 324 | 6,000 |
2017/02/24 | 331 | 334 | 325 | 325 | 62,200 |
2017/02/23 | 352 | 352 | 326 | 337 | 64,900 |
2017/02/22 | 350 | 355 | 348 | 351 | 43,300 |
2017/02/21 | 343 | 359 | 342 | 350 | 208,800 |
2017/02/20 | 322 | 342 | 321 | 342 | 97,500 |
2017/02/17 | 323 | 325 | 320 | 323 | 15,400 |
2017/02/16 | 316 | 321 | 316 | 320 | 69,900 |
2017/02/15 | 332 | 332 | 327 | 332 | 54,300 |
2017/02/14 | 330 | 332 | 328 | 331 | 16,200 |
2017/02/13 | 330 | 330 | 320 | 329 | 29,100 |
2017/02/10 | 328 | 329 | 325 | 327 | 28,600 |
2017/02/09 | 329 | 329 | 325 | 328 | 20,000 |
2017/02/08 | 328 | 328 | 325 | 328 | 7,100 |
2017/02/07 | 326 | 329 | 325 | 328 | 26,500 |
2017/02/06 | 334 | 334 | 322 | 329 | 70,800 |
2017/02/03 | 320 | 330 | 320 | 325 | 32,500 |
2017/02/02 | 319 | 323 | 318 | 318 | 12,000 |
2017/02/01 | 316 | 319 | 316 | 316 | 22,100 |
2017/01/31 | 319 | 319 | 316 | 316 | 9,200 |
2017/01/30 | 318 | 320 | 316 | 319 | 9,400 |
2017/01/27 | 315 | 333 | 310 | 316 | 126,300 |
2017/01/26 | 313 | 315 | 311 | 313 | 5,800 |
2017/01/25 | 313 | 314 | 311 | 311 | 57,900 |
2017/01/24 | 313 | 314 | 311 | 313 | 25,500 |
2017/01/23 | 312 | 314 | 312 | 314 | 62,100 |
2017/01/20 | 311 | 315 | 311 | 312 | 15,100 |
2017/01/19 | 312 | 314 | 312 | 314 | 10,400 |
2017/01/18 | 314 | 316 | 311 | 313 | 15,200 |
2017/01/17 | 320 | 320 | 313 | 315 | 14,200 |
2017/01/16 | 317 | 319 | 315 | 316 | 8,300 |
2017/01/13 | 315 | 318 | 313 | 315 | 10,600 |
2017/01/12 | 316 | 318 | 315 | 315 | 17,100 |
2017/01/11 | 316 | 316 | 312 | 314 | 12,300 |
2017/01/10 | 317 | 318 | 312 | 316 | 17,700 |
2017/01/06 | 316 | 320 | 313 | 313 | 55,200 |
2017/01/05 | 318 | 320 | 314 | 320 | 44,400 |
2017/01/04 | 313 | 318 | 311 | 315 | 24,400 |