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 |
---|---|---|---|---|---|
2019/12/30 | 310 | 313 | 307 | 310 | 61,200 |
2019/12/27 | 304 | 309 | 300 | 307 | 184,300 |
2019/12/26 | 316 | 320 | 315 | 320 | 114,300 |
2019/12/25 | 316 | 318 | 314 | 314 | 77,400 |
2019/12/24 | 314 | 317 | 312 | 317 | 27,300 |
2019/12/23 | 317 | 319 | 312 | 316 | 58,300 |
2019/12/20 | 320 | 320 | 317 | 319 | 27,400 |
2019/12/19 | 320 | 320 | 318 | 320 | 28,200 |
2019/12/18 | 320 | 320 | 317 | 320 | 21,900 |
2019/12/17 | 324 | 324 | 318 | 319 | 61,000 |
2019/12/16 | 318 | 320 | 312 | 320 | 41,300 |
2019/12/13 | 321 | 321 | 316 | 317 | 35,100 |
2019/12/12 | 321 | 321 | 317 | 318 | 25,400 |
2019/12/11 | 324 | 324 | 317 | 319 | 37,400 |
2019/12/10 | 322 | 322 | 320 | 322 | 15,100 |
2019/12/09 | 324 | 325 | 318 | 321 | 42,400 |
2019/12/06 | 313 | 322 | 312 | 322 | 91,400 |
2019/12/05 | 312 | 313 | 311 | 313 | 21,400 |
2019/12/04 | 311 | 311 | 307 | 310 | 20,200 |
2019/12/03 | 312 | 313 | 306 | 313 | 33,500 |
2019/12/02 | 310 | 312 | 309 | 311 | 19,200 |
2019/11/29 | 310 | 310 | 307 | 310 | 14,600 |
2019/11/28 | 307 | 309 | 306 | 309 | 14,100 |
2019/11/27 | 306 | 307 | 303 | 305 | 35,600 |
2019/11/26 | 308 | 312 | 307 | 308 | 21,100 |
2019/11/25 | 305 | 308 | 305 | 307 | 26,700 |
2019/11/22 | 304 | 306 | 302 | 302 | 20,100 |
2019/11/21 | 301 | 303 | 300 | 302 | 14,700 |
2019/11/20 | 303 | 304 | 300 | 301 | 31,000 |
2019/11/19 | 306 | 307 | 302 | 302 | 40,500 |
2019/11/18 | 308 | 317 | 303 | 303 | 101,000 |
2019/11/15 | 300 | 305 | 300 | 305 | 22,600 |
2019/11/14 | 300 | 302 | 300 | 300 | 16,200 |
2019/11/13 | 302 | 302 | 300 | 300 | 17,300 |
2019/11/12 | 300 | 301 | 299 | 301 | 13,000 |
2019/11/11 | 300 | 302 | 300 | 300 | 24,800 |
2019/11/08 | 300 | 302 | 299 | 299 | 36,700 |
2019/11/07 | 300 | 300 | 299 | 300 | 16,300 |
2019/11/06 | 300 | 302 | 299 | 300 | 61,600 |
2019/11/05 | 302 | 302 | 299 | 299 | 44,100 |
2019/11/01 | 299 | 302 | 299 | 299 | 44,600 |
2019/10/31 | 300 | 301 | 299 | 299 | 23,900 |
2019/10/30 | 301 | 302 | 299 | 299 | 28,400 |
2019/10/29 | 300 | 302 | 300 | 300 | 15,900 |
2019/10/28 | 300 | 304 | 299 | 302 | 29,400 |
2019/10/25 | 301 | 302 | 299 | 300 | 45,800 |
2019/10/24 | 302 | 302 | 299 | 300 | 19,800 |
2019/10/23 | 300 | 302 | 299 | 300 | 35,900 |
2019/10/21 | 301 | 301 | 298 | 299 | 36,900 |
2019/10/18 | 301 | 301 | 299 | 299 | 15,100 |
2019/10/17 | 300 | 301 | 299 | 299 | 8,300 |
2019/10/16 | 301 | 302 | 300 | 300 | 9,700 |
2019/10/15 | 300 | 301 | 299 | 300 | 24,900 |
2019/10/11 | 302 | 302 | 297 | 300 | 31,700 |
2019/10/10 | 302 | 304 | 299 | 301 | 40,900 |
2019/10/09 | 300 | 304 | 300 | 300 | 46,800 |
2019/10/08 | 300 | 304 | 299 | 300 | 646,200 |
2019/10/07 | 302 | 304 | 300 | 301 | 18,700 |
2019/10/04 | 302 | 302 | 298 | 300 | 24,300 |
2019/10/03 | 301 | 302 | 298 | 302 | 14,600 |
2019/10/02 | 302 | 304 | 301 | 302 | 11,000 |
2019/10/01 | 303 | 305 | 301 | 302 | 8,800 |
2019/09/30 | 305 | 305 | 298 | 300 | 64,000 |
2019/09/27 | 310 | 312 | 309 | 309 | 95,100 |
2019/09/26 | 312 | 312 | 307 | 311 | 26,800 |
2019/09/25 | 313 | 313 | 308 | 309 | 33,200 |
2019/09/24 | 318 | 318 | 309 | 312 | 27,700 |
2019/09/20 | 316 | 320 | 313 | 318 | 15,300 |
2019/09/19 | 322 | 322 | 315 | 316 | 34,300 |
2019/09/18 | 325 | 325 | 316 | 322 | 21,700 |
2019/09/17 | 315 | 330 | 314 | 325 | 43,400 |
2019/09/13 | 315 | 317 | 314 | 317 | 9,900 |
2019/09/12 | 313 | 317 | 313 | 315 | 17,400 |
2019/09/11 | 311 | 314 | 310 | 314 | 19,800 |
2019/09/10 | 304 | 311 | 304 | 309 | 17,200 |
2019/09/09 | 301 | 303 | 300 | 302 | 6,500 |
2019/09/06 | 300 | 302 | 300 | 300 | 3,700 |
2019/09/05 | 300 | 301 | 299 | 300 | 8,900 |
2019/09/04 | 300 | 300 | 299 | 300 | 3,300 |
2019/09/03 | 300 | 302 | 299 | 300 | 5,800 |
2019/09/02 | 299 | 301 | 299 | 299 | 2,200 |
2019/08/30 | 298 | 303 | 298 | 299 | 10,800 |
2019/08/29 | 299 | 302 | 298 | 298 | 7,400 |
2019/08/28 | 300 | 301 | 299 | 300 | 8,900 |
2019/08/27 | 303 | 307 | 298 | 303 | 50,300 |
2019/08/26 | 300 | 302 | 300 | 300 | 7,900 |
2019/08/23 | 302 | 304 | 300 | 302 | 9,300 |
2019/08/22 | 302 | 304 | 300 | 303 | 7,100 |
2019/08/21 | 301 | 302 | 300 | 301 | 6,500 |
2019/08/20 | 298 | 301 | 298 | 300 | 7,200 |
2019/08/19 | 300 | 301 | 298 | 300 | 51,500 |
2019/08/16 | 301 | 304 | 301 | 302 | 71,200 |
2019/08/15 | 302 | 308 | 300 | 306 | 40,700 |
2019/08/14 | 308 | 310 | 306 | 310 | 47,900 |
2019/08/13 | 310 | 310 | 307 | 309 | 18,000 |
2019/08/09 | 309 | 311 | 307 | 311 | 27,300 |
2019/08/08 | 310 | 312 | 309 | 310 | 16,000 |
2019/08/07 | 305 | 311 | 305 | 310 | 8,500 |
2019/08/06 | 301 | 316 | 301 | 306 | 161,400 |
2019/08/05 | 328 | 328 | 310 | 311 | 178,900 |
2019/08/02 | 331 | 335 | 323 | 329 | 52,500 |
2019/08/01 | 333 | 336 | 330 | 333 | 56,000 |
2019/07/31 | 333 | 337 | 333 | 335 | 25,000 |
2019/07/30 | 336 | 338 | 335 | 336 | 18,700 |
2019/07/29 | 335 | 338 | 335 | 336 | 7,000 |
2019/07/26 | 334 | 338 | 334 | 335 | 16,300 |
2019/07/25 | 340 | 340 | 337 | 339 | 6,100 |
2019/07/24 | 342 | 343 | 336 | 341 | 17,100 |
2019/07/23 | 344 | 346 | 342 | 343 | 18,300 |
2019/07/22 | 340 | 343 | 338 | 343 | 27,700 |
2019/07/19 | 335 | 340 | 335 | 340 | 10,300 |
2019/07/18 | 338 | 339 | 335 | 335 | 21,200 |
2019/07/17 | 337 | 339 | 336 | 338 | 8,600 |
2019/07/16 | 339 | 340 | 335 | 338 | 18,700 |
2019/07/12 | 336 | 337 | 335 | 336 | 13,000 |
2019/07/11 | 336 | 338 | 335 | 336 | 52,400 |
2019/07/10 | 337 | 338 | 336 | 336 | 15,100 |
2019/07/09 | 336 | 338 | 334 | 336 | 20,000 |
2019/07/08 | 338 | 338 | 335 | 337 | 24,100 |
2019/07/05 | 338 | 339 | 333 | 337 | 29,800 |
2019/07/04 | 342 | 342 | 335 | 338 | 50,700 |
2019/07/03 | 339 | 342 | 339 | 342 | 9,700 |
2019/07/02 | 332 | 342 | 332 | 339 | 33,100 |
2019/07/01 | 345 | 345 | 333 | 333 | 34,800 |
2019/06/28 | 340 | 343 | 334 | 339 | 71,400 |
2019/06/27 | 342 | 352 | 336 | 349 | 132,500 |
2019/06/26 | 331 | 344 | 331 | 340 | 120,400 |
2019/06/25 | 340 | 344 | 330 | 339 | 55,600 |
2019/06/24 | 327 | 338 | 323 | 335 | 36,100 |
2019/06/21 | 316 | 325 | 316 | 325 | 16,200 |
2019/06/20 | 314 | 317 | 312 | 315 | 10,700 |
2019/06/19 | 313 | 315 | 309 | 311 | 29,000 |
2019/06/18 | 309 | 312 | 308 | 309 | 5,400 |
2019/06/17 | 307 | 310 | 307 | 308 | 2,800 |
2019/06/14 | 307 | 308 | 303 | 307 | 4,700 |
2019/06/13 | 311 | 311 | 307 | 307 | 6,700 |
2019/06/12 | 311 | 312 | 307 | 311 | 11,600 |
2019/06/11 | 309 | 312 | 306 | 306 | 5,400 |
2019/06/10 | 312 | 313 | 308 | 309 | 5,400 |
2019/06/07 | 302 | 303 | 300 | 302 | 2,200 |
2019/06/06 | 300 | 302 | 300 | 302 | 4,100 |
2019/06/05 | 303 | 303 | 298 | 300 | 12,500 |
2019/06/04 | 294 | 296 | 289 | 292 | 6,800 |
2019/06/03 | 299 | 300 | 292 | 292 | 9,400 |
2019/05/31 | 299 | 302 | 297 | 298 | 20,300 |
2019/05/30 | 295 | 302 | 295 | 300 | 18,500 |
2019/05/29 | 303 | 303 | 295 | 301 | 44,300 |
2019/05/28 | 300 | 306 | 300 | 300 | 41,300 |
2019/05/27 | 294 | 301 | 293 | 297 | 25,500 |
2019/05/24 | 286 | 294 | 284 | 293 | 49,500 |
2019/05/23 | 287 | 289 | 285 | 288 | 16,900 |
2019/05/22 | 281 | 288 | 281 | 284 | 20,900 |
2019/05/21 | 287 | 290 | 276 | 281 | 76,900 |
2019/05/20 | 308 | 308 | 284 | 288 | 127,200 |
2019/05/17 | 312 | 314 | 311 | 313 | 14,300 |
2019/05/16 | 316 | 320 | 312 | 312 | 4,800 |
2019/05/15 | 316 | 318 | 313 | 317 | 7,400 |
2019/05/14 | 314 | 316 | 305 | 312 | 76,700 |
2019/05/13 | 331 | 331 | 321 | 321 | 26,200 |
2019/05/10 | 327 | 331 | 327 | 330 | 31,900 |
2019/05/09 | 338 | 339 | 320 | 322 | 48,200 |
2019/05/08 | 340 | 344 | 338 | 338 | 23,100 |
2019/05/07 | 337 | 341 | 335 | 341 | 21,700 |
2019/04/26 | 330 | 335 | 330 | 333 | 3,600 |
2019/04/25 | 333 | 336 | 329 | 329 | 21,800 |
2019/04/24 | 333 | 338 | 331 | 336 | 15,700 |
2019/04/23 | 329 | 334 | 329 | 333 | 18,800 |
2019/04/22 | 332 | 333 | 328 | 329 | 24,800 |
2019/04/19 | 331 | 333 | 330 | 331 | 10,500 |
2019/04/18 | 334 | 338 | 329 | 331 | 82,900 |
2019/04/17 | 336 | 338 | 333 | 337 | 23,200 |
2019/04/16 | 332 | 336 | 331 | 333 | 97,700 |
2019/04/15 | 337 | 339 | 330 | 333 | 45,500 |
2019/04/12 | 346 | 346 | 336 | 336 | 36,900 |
2019/04/11 | 342 | 348 | 340 | 344 | 43,300 |
2019/04/10 | 341 | 349 | 341 | 343 | 31,100 |
2019/04/09 | 337 | 350 | 337 | 340 | 101,400 |
2019/04/08 | 340 | 342 | 336 | 336 | 29,700 |
2019/04/05 | 336 | 342 | 335 | 340 | 38,500 |
2019/04/04 | 333 | 341 | 328 | 333 | 148,100 |
2019/04/03 | 336 | 342 | 333 | 334 | 55,700 |
2019/04/02 | 339 | 342 | 333 | 341 | 230,100 |
2019/04/01 | 315 | 348 | 313 | 338 | 1,229,900 |
2019/03/29 | 294 | 300 | 290 | 294 | 43,400 |
2019/03/28 | 299 | 299 | 292 | 296 | 16,000 |
2019/03/27 | 301 | 302 | 295 | 300 | 14,700 |
2019/03/26 | 293 | 301 | 293 | 301 | 23,800 |
2019/03/25 | 289 | 304 | 285 | 291 | 79,200 |
2019/03/22 | 300 | 304 | 298 | 299 | 56,800 |
2019/03/20 | 304 | 313 | 298 | 308 | 305,000 |
2019/03/19 | 286 | 286 | 281 | 283 | 34,800 |
2019/03/18 | 271 | 288 | 271 | 286 | 72,200 |
2019/03/15 | 269 | 272 | 269 | 271 | 12,400 |
2019/03/14 | 270 | 270 | 267 | 270 | 12,300 |
2019/03/13 | 270 | 270 | 264 | 268 | 7,900 |
2019/03/12 | 266 | 271 | 266 | 268 | 13,600 |
2019/03/11 | 265 | 266 | 263 | 265 | 6,700 |
2019/03/08 | 265 | 269 | 264 | 264 | 12,900 |
2019/03/07 | 264 | 272 | 264 | 269 | 23,400 |
2019/03/06 | 270 | 270 | 266 | 267 | 15,100 |
2019/03/05 | 266 | 270 | 266 | 270 | 16,000 |
2019/03/04 | 271 | 273 | 269 | 270 | 19,900 |
2019/03/01 | 266 | 278 | 264 | 272 | 143,000 |
2019/02/28 | 265 | 267 | 264 | 267 | 35,100 |
2019/02/27 | 260 | 267 | 259 | 267 | 97,300 |
2019/02/26 | 258 | 261 | 255 | 255 | 44,900 |
2019/02/25 | 262 | 263 | 260 | 261 | 97,900 |
2019/02/22 | 260 | 263 | 260 | 263 | 22,700 |
2019/02/21 | 260 | 261 | 259 | 260 | 30,600 |
2019/02/20 | 262 | 263 | 261 | 262 | 39,500 |
2019/02/19 | 262 | 263 | 260 | 263 | 34,600 |
2019/02/18 | 262 | 265 | 260 | 261 | 158,800 |
2019/02/15 | 268 | 272 | 262 | 272 | 319,000 |
2019/02/14 | 271 | 271 | 268 | 270 | 108,300 |
2019/02/13 | 270 | 272 | 270 | 271 | 41,500 |
2019/02/12 | 272 | 275 | 270 | 270 | 50,900 |
2019/02/08 | 274 | 274 | 268 | 271 | 53,100 |
2019/02/07 | 267 | 277 | 267 | 276 | 52,300 |
2019/02/06 | 263 | 267 | 262 | 267 | 25,500 |
2019/02/05 | 262 | 265 | 261 | 262 | 23,900 |
2019/02/04 | 260 | 261 | 258 | 261 | 17,300 |
2019/02/01 | 260 | 260 | 258 | 260 | 15,000 |
2019/01/31 | 257 | 259 | 256 | 258 | 17,000 |
2019/01/30 | 259 | 261 | 257 | 257 | 20,000 |
2019/01/29 | 260 | 261 | 257 | 257 | 32,500 |
2019/01/28 | 260 | 261 | 259 | 260 | 17,300 |
2019/01/25 | 257 | 260 | 256 | 259 | 12,200 |
2019/01/24 | 257 | 260 | 255 | 257 | 19,400 |
2019/01/23 | 258 | 260 | 255 | 256 | 26,100 |
2019/01/22 | 259 | 263 | 258 | 259 | 58,500 |
2019/01/21 | 254 | 263 | 253 | 257 | 34,700 |
2019/01/18 | 251 | 255 | 251 | 253 | 18,300 |
2019/01/17 | 250 | 254 | 250 | 252 | 20,000 |
2019/01/16 | 248 | 254 | 247 | 249 | 37,400 |
2019/01/15 | 247 | 250 | 245 | 247 | 19,100 |
2019/01/11 | 242 | 248 | 242 | 247 | 19,300 |
2019/01/10 | 236 | 240 | 234 | 240 | 13,300 |
2019/01/09 | 236 | 240 | 233 | 236 | 28,700 |
2019/01/08 | 224 | 236 | 224 | 236 | 24,500 |
2019/01/07 | 226 | 230 | 225 | 228 | 28,800 |
2019/01/04 | 215 | 222 | 207 | 219 | 30,900 |