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 |
---|---|---|---|---|---|
2018/12/28 | 213 | 217 | 213 | 215 | 26,100 |
2018/12/27 | 210 | 220 | 210 | 213 | 37,900 |
2018/12/26 | 193 | 200 | 188 | 200 | 81,800 |
2018/12/25 | 188 | 194 | 183 | 183 | 160,200 |
2018/12/21 | 227 | 229 | 201 | 201 | 158,600 |
2018/12/20 | 240 | 240 | 228 | 228 | 51,400 |
2018/12/19 | 245 | 245 | 234 | 240 | 32,500 |
2018/12/18 | 251 | 253 | 246 | 246 | 23,600 |
2018/12/17 | 257 | 258 | 255 | 256 | 20,300 |
2018/12/14 | 255 | 259 | 253 | 257 | 21,800 |
2018/12/13 | 255 | 259 | 248 | 259 | 45,400 |
2018/12/12 | 258 | 258 | 251 | 253 | 16,200 |
2018/12/11 | 265 | 266 | 251 | 253 | 26,400 |
2018/12/10 | 263 | 264 | 257 | 261 | 17,100 |
2018/12/07 | 265 | 267 | 263 | 263 | 15,700 |
2018/12/06 | 267 | 270 | 266 | 267 | 16,100 |
2018/12/05 | 270 | 272 | 266 | 269 | 27,800 |
2018/12/04 | 276 | 276 | 270 | 272 | 28,500 |
2018/12/03 | 279 | 279 | 271 | 274 | 21,100 |
2018/11/30 | 275 | 276 | 270 | 274 | 36,300 |
2018/11/29 | 278 | 278 | 272 | 273 | 8,000 |
2018/11/28 | 277 | 277 | 268 | 277 | 25,600 |
2018/11/27 | 277 | 279 | 274 | 277 | 14,000 |
2018/11/26 | 274 | 278 | 274 | 275 | 8,100 |
2018/11/22 | 270 | 280 | 268 | 280 | 26,600 |
2018/11/21 | 274 | 280 | 273 | 274 | 12,300 |
2018/11/20 | 271 | 283 | 271 | 281 | 32,000 |
2018/11/19 | 270 | 276 | 269 | 273 | 9,800 |
2018/11/16 | 275 | 278 | 267 | 267 | 32,600 |
2018/11/15 | 270 | 274 | 270 | 272 | 15,000 |
2018/11/14 | 273 | 278 | 272 | 278 | 14,600 |
2018/11/13 | 275 | 278 | 272 | 273 | 26,800 |
2018/11/12 | 275 | 279 | 275 | 278 | 19,200 |
2018/11/09 | 278 | 281 | 274 | 274 | 59,700 |
2018/11/08 | 277 | 280 | 276 | 279 | 9,400 |
2018/11/07 | 270 | 279 | 264 | 277 | 55,900 |
2018/11/06 | 278 | 283 | 275 | 278 | 31,000 |
2018/11/05 | 266 | 277 | 265 | 275 | 21,900 |
2018/11/02 | 260 | 267 | 260 | 265 | 21,700 |
2018/11/01 | 252 | 261 | 251 | 258 | 12,200 |
2018/10/31 | 248 | 252 | 248 | 252 | 18,100 |
2018/10/30 | 236 | 251 | 236 | 247 | 66,100 |
2018/10/29 | 264 | 268 | 242 | 243 | 74,000 |
2018/10/26 | 276 | 286 | 260 | 261 | 60,400 |
2018/10/25 | 282 | 284 | 273 | 273 | 26,300 |
2018/10/24 | 283 | 285 | 281 | 285 | 20,900 |
2018/10/23 | 282 | 286 | 281 | 284 | 84,100 |
2018/10/22 | 287 | 289 | 283 | 283 | 12,900 |
2018/10/19 | 288 | 291 | 288 | 289 | 6,500 |
2018/10/18 | 289 | 293 | 289 | 291 | 8,200 |
2018/10/17 | 289 | 294 | 287 | 287 | 12,600 |
2018/10/16 | 283 | 290 | 283 | 290 | 6,600 |
2018/10/15 | 289 | 289 | 280 | 287 | 19,100 |
2018/10/12 | 281 | 291 | 281 | 286 | 9,300 |
2018/10/11 | 285 | 285 | 275 | 284 | 52,500 |
2018/10/10 | 295 | 298 | 291 | 293 | 20,900 |
2018/10/09 | 296 | 296 | 290 | 294 | 25,300 |
2018/10/05 | 296 | 297 | 293 | 297 | 9,900 |
2018/10/04 | 296 | 297 | 294 | 296 | 14,600 |
2018/10/03 | 297 | 300 | 294 | 294 | 14,400 |
2018/10/02 | 301 | 303 | 294 | 295 | 35,900 |
2018/10/01 | 298 | 301 | 298 | 299 | 22,000 |
2018/09/28 | 298 | 300 | 296 | 296 | 28,700 |
2018/09/27 | 304 | 307 | 296 | 298 | 30,600 |
2018/09/26 | 303 | 306 | 300 | 304 | 33,600 |
2018/09/25 | 301 | 305 | 301 | 302 | 20,200 |
2018/09/21 | 297 | 302 | 297 | 300 | 29,200 |
2018/09/20 | 294 | 297 | 292 | 296 | 36,400 |
2018/09/19 | 294 | 298 | 289 | 293 | 48,400 |
2018/09/18 | 298 | 303 | 298 | 303 | 24,400 |
2018/09/14 | 296 | 301 | 296 | 297 | 98,000 |
2018/09/13 | 290 | 295 | 284 | 295 | 52,100 |
2018/09/12 | 306 | 306 | 291 | 291 | 63,400 |
2018/09/11 | 313 | 314 | 306 | 306 | 34,100 |
2018/09/10 | 310 | 314 | 307 | 311 | 23,900 |
2018/09/07 | 318 | 318 | 311 | 311 | 34,500 |
2018/09/06 | 333 | 333 | 319 | 321 | 36,700 |
2018/09/05 | 334 | 339 | 331 | 332 | 31,300 |
2018/09/04 | 333 | 336 | 332 | 335 | 17,500 |
2018/09/03 | 343 | 344 | 332 | 332 | 58,500 |
2018/08/31 | 355 | 355 | 340 | 344 | 68,600 |
2018/08/30 | 366 | 366 | 351 | 355 | 62,600 |
2018/08/29 | 343 | 369 | 341 | 369 | 278,100 |
2018/08/28 | 365 | 408 | 340 | 355 | 694,700 |
2018/08/27 | 332 | 337 | 331 | 333 | 13,000 |
2018/08/24 | 332 | 340 | 330 | 332 | 29,700 |
2018/08/23 | 329 | 338 | 329 | 334 | 30,100 |
2018/08/22 | 318 | 335 | 310 | 335 | 100,500 |
2018/08/21 | 342 | 344 | 322 | 322 | 104,400 |
2018/08/20 | 355 | 356 | 342 | 348 | 37,800 |
2018/08/17 | 354 | 357 | 347 | 355 | 34,400 |
2018/08/16 | 356 | 357 | 345 | 353 | 48,400 |
2018/08/15 | 369 | 371 | 361 | 362 | 36,000 |
2018/08/14 | 376 | 378 | 366 | 367 | 53,600 |
2018/08/13 | 377 | 401 | 377 | 379 | 58,400 |
2018/08/10 | 385 | 386 | 380 | 380 | 103,400 |
2018/08/09 | 390 | 398 | 387 | 388 | 20,000 |
2018/08/08 | 395 | 396 | 392 | 394 | 21,000 |
2018/08/07 | 387 | 400 | 382 | 391 | 42,200 |
2018/08/06 | 393 | 393 | 386 | 386 | 14,900 |
2018/08/03 | 390 | 394 | 383 | 385 | 16,700 |
2018/08/02 | 387 | 392 | 386 | 390 | 19,500 |
2018/08/01 | 390 | 390 | 383 | 386 | 13,400 |
2018/07/31 | 382 | 391 | 378 | 385 | 64,800 |
2018/07/30 | 390 | 392 | 377 | 378 | 77,400 |
2018/07/27 | 390 | 397 | 389 | 390 | 96,400 |
2018/07/26 | 386 | 402 | 385 | 396 | 112,600 |
2018/07/25 | 383 | 388 | 383 | 386 | 66,700 |
2018/07/24 | 378 | 385 | 377 | 384 | 61,100 |
2018/07/23 | 379 | 379 | 373 | 377 | 71,800 |
2018/07/20 | 386 | 386 | 380 | 383 | 61,800 |
2018/07/19 | 379 | 388 | 379 | 382 | 121,600 |
2018/07/18 | 375 | 383 | 375 | 382 | 68,600 |
2018/07/17 | 374 | 379 | 374 | 377 | 56,600 |
2018/07/13 | 374 | 379 | 374 | 377 | 67,900 |
2018/07/12 | 383 | 386 | 381 | 382 | 57,900 |
2018/07/11 | 377 | 388 | 377 | 385 | 78,800 |
2018/07/10 | 375 | 378 | 373 | 376 | 18,300 |
2018/07/09 | 373 | 378 | 367 | 374 | 43,200 |
2018/07/06 | 360 | 376 | 353 | 375 | 38,700 |
2018/07/05 | 369 | 369 | 358 | 361 | 53,700 |
2018/07/04 | 372 | 375 | 365 | 367 | 37,600 |
2018/07/03 | 369 | 373 | 361 | 369 | 51,700 |
2018/07/02 | 391 | 391 | 366 | 369 | 44,400 |
2018/06/29 | 401 | 401 | 384 | 387 | 38,900 |
2018/06/28 | 412 | 412 | 395 | 395 | 52,300 |
2018/06/27 | 400 | 416 | 386 | 405 | 211,300 |
2018/06/26 | 393 | 393 | 370 | 384 | 92,200 |
2018/06/25 | 395 | 433 | 387 | 401 | 254,800 |
2018/06/22 | 385 | 385 | 373 | 379 | 41,300 |
2018/06/21 | 364 | 402 | 360 | 388 | 152,900 |
2018/06/20 | 375 | 375 | 360 | 366 | 31,300 |
2018/06/19 | 380 | 385 | 365 | 366 | 63,500 |
2018/06/18 | 400 | 400 | 367 | 375 | 89,800 |
2018/06/15 | 409 | 409 | 395 | 396 | 111,200 |
2018/06/14 | 385 | 415 | 385 | 411 | 194,400 |
2018/06/13 | 380 | 388 | 379 | 385 | 36,200 |
2018/06/12 | 381 | 382 | 379 | 380 | 44,100 |
2018/06/11 | 380 | 385 | 375 | 382 | 33,100 |
2018/06/08 | 375 | 379 | 372 | 376 | 24,600 |
2018/06/07 | 371 | 375 | 364 | 375 | 42,300 |
2018/06/06 | 368 | 375 | 367 | 368 | 36,200 |
2018/06/05 | 369 | 377 | 365 | 368 | 57,400 |
2018/06/04 | 379 | 379 | 362 | 365 | 322,200 |
2018/06/01 | 386 | 389 | 378 | 380 | 30,200 |
2018/05/31 | 393 | 394 | 385 | 389 | 68,900 |
2018/05/30 | 384 | 399 | 370 | 392 | 170,900 |
2018/05/29 | 401 | 406 | 391 | 394 | 74,200 |
2018/05/28 | 416 | 416 | 395 | 399 | 270,600 |
2018/05/25 | 425 | 431 | 412 | 415 | 80,200 |
2018/05/24 | 419 | 422 | 401 | 420 | 132,400 |
2018/05/23 | 425 | 427 | 418 | 419 | 42,700 |
2018/05/22 | 430 | 433 | 419 | 423 | 54,900 |
2018/05/21 | 428 | 438 | 425 | 434 | 62,100 |
2018/05/18 | 431 | 431 | 417 | 426 | 238,800 |
2018/05/17 | 430 | 439 | 430 | 434 | 38,800 |
2018/05/16 | 433 | 438 | 430 | 432 | 60,500 |
2018/05/15 | 443 | 444 | 433 | 440 | 78,000 |
2018/05/14 | 454 | 454 | 442 | 446 | 59,600 |
2018/05/11 | 455 | 455 | 442 | 451 | 52,800 |
2018/05/10 | 446 | 453 | 443 | 451 | 68,900 |
2018/05/09 | 460 | 461 | 447 | 448 | 79,500 |
2018/05/08 | 446 | 464 | 446 | 462 | 64,900 |
2018/05/07 | 472 | 474 | 445 | 449 | 440,900 |
2018/05/02 | 480 | 485 | 472 | 476 | 151,900 |
2018/05/01 | 502 | 503 | 477 | 483 | 109,700 |
2018/04/27 | 500 | 504 | 496 | 500 | 106,500 |
2018/04/26 | 511 | 512 | 490 | 502 | 93,600 |
2018/04/25 | 510 | 510 | 500 | 504 | 34,800 |
2018/04/24 | 519 | 519 | 513 | 518 | 14,900 |
2018/04/23 | 513 | 520 | 513 | 518 | 16,500 |
2018/04/20 | 517 | 527 | 511 | 516 | 54,300 |
2018/04/19 | 520 | 522 | 508 | 517 | 41,200 |
2018/04/18 | 496 | 524 | 494 | 520 | 59,600 |
2018/04/17 | 496 | 500 | 490 | 500 | 146,500 |
2018/04/16 | 500 | 503 | 488 | 496 | 55,700 |
2018/04/13 | 496 | 506 | 493 | 502 | 39,800 |
2018/04/12 | 494 | 505 | 490 | 498 | 56,900 |
2018/04/11 | 530 | 535 | 496 | 496 | 104,800 |
2018/04/10 | 520 | 523 | 503 | 505 | 82,800 |
2018/04/09 | 526 | 527 | 490 | 514 | 181,200 |
2018/04/06 | 542 | 542 | 526 | 527 | 72,800 |
2018/04/05 | 542 | 547 | 530 | 532 | 63,400 |
2018/04/04 | 530 | 547 | 520 | 540 | 166,100 |
2018/04/03 | 531 | 557 | 526 | 527 | 176,200 |
2018/04/02 | 585 | 585 | 519 | 538 | 438,400 |
2018/03/30 | 561 | 591 | 561 | 576 | 129,500 |
2018/03/29 | 567 | 570 | 555 | 568 | 71,000 |
2018/03/28 | 538 | 572 | 538 | 567 | 58,100 |
2018/03/27 | 554 | 560 | 547 | 552 | 37,000 |
2018/03/26 | 532 | 550 | 516 | 547 | 141,500 |
2018/03/23 | 560 | 569 | 541 | 542 | 161,300 |
2018/03/22 | 593 | 598 | 574 | 585 | 63,500 |
2018/03/20 | 590 | 610 | 581 | 596 | 175,400 |
2018/03/19 | 581 | 586 | 568 | 584 | 91,000 |
2018/03/16 | 582 | 589 | 577 | 581 | 61,900 |
2018/03/15 | 595 | 595 | 578 | 585 | 63,000 |
2018/03/14 | 602 | 615 | 580 | 585 | 207,400 |
2018/03/13 | 599 | 610 | 582 | 609 | 145,600 |
2018/03/12 | 576 | 597 | 567 | 590 | 100,600 |
2018/03/09 | 600 | 604 | 577 | 581 | 78,800 |
2018/03/08 | 604 | 613 | 589 | 600 | 103,300 |
2018/03/07 | 600 | 610 | 585 | 600 | 84,400 |
2018/03/06 | 597 | 611 | 594 | 600 | 80,900 |
2018/03/05 | 593 | 597 | 567 | 591 | 134,500 |
2018/03/02 | 587 | 612 | 586 | 603 | 123,600 |
2018/03/01 | 602 | 619 | 592 | 607 | 129,400 |
2018/02/28 | 593 | 603 | 582 | 601 | 158,600 |
2018/02/27 | 598 | 604 | 587 | 603 | 95,500 |
2018/02/26 | 600 | 608 | 577 | 598 | 274,700 |
2018/02/23 | 636 | 636 | 600 | 610 | 210,300 |
2018/02/22 | 639 | 644 | 612 | 628 | 104,900 |
2018/02/21 | 629 | 653 | 629 | 646 | 155,700 |
2018/02/20 | 635 | 659 | 616 | 629 | 301,200 |
2018/02/19 | 604 | 638 | 604 | 637 | 296,000 |
2018/02/16 | 613 | 640 | 606 | 634 | 281,200 |
2018/02/15 | 627 | 636 | 592 | 628 | 633,800 |
2018/02/14 | 595 | 607 | 561 | 587 | 149,700 |
2018/02/13 | 608 | 621 | 593 | 599 | 176,900 |
2018/02/09 | 563 | 613 | 553 | 605 | 325,000 |
2018/02/08 | 542 | 595 | 542 | 586 | 242,600 |
2018/02/07 | 573 | 573 | 523 | 523 | 227,400 |
2018/02/06 | 532 | 544 | 501 | 523 | 358,400 |
2018/02/05 | 584 | 592 | 560 | 584 | 178,200 |
2018/02/02 | 619 | 625 | 598 | 599 | 228,200 |
2018/02/01 | 587 | 614 | 587 | 610 | 154,200 |
2018/01/31 | 590 | 615 | 590 | 597 | 134,100 |
2018/01/30 | 606 | 630 | 582 | 598 | 363,300 |
2018/01/29 | 604 | 605 | 577 | 597 | 227,600 |
2018/01/26 | 614 | 614 | 595 | 610 | 270,300 |
2018/01/25 | 564 | 619 | 563 | 614 | 571,300 |
2018/01/24 | 572 | 574 | 559 | 565 | 106,400 |
2018/01/23 | 566 | 573 | 558 | 568 | 174,800 |
2018/01/22 | 560 | 577 | 559 | 567 | 157,100 |
2018/01/19 | 550 | 562 | 550 | 561 | 85,100 |
2018/01/18 | 550 | 559 | 538 | 545 | 230,400 |
2018/01/17 | 553 | 567 | 546 | 560 | 236,900 |
2018/01/16 | 625 | 625 | 555 | 556 | 669,900 |
2018/01/15 | 598 | 621 | 590 | 608 | 409,700 |
2018/01/12 | 570 | 594 | 570 | 581 | 232,100 |
2018/01/11 | 550 | 587 | 547 | 572 | 334,800 |
2018/01/10 | 550 | 563 | 541 | 549 | 246,400 |
2018/01/09 | 545 | 567 | 536 | 560 | 226,200 |
2018/01/05 | 537 | 557 | 537 | 538 | 201,600 |
2018/01/04 | 536 | 541 | 532 | 536 | 128,900 |