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 |
---|---|---|---|---|---|
2020/12/30 | 183 | 187 | 177 | 181 | 89,900 |
2020/12/29 | 179 | 183 | 170 | 179 | 161,100 |
2020/12/28 | 175 | 179 | 173 | 174 | 104,300 |
2020/12/25 | 175 | 177 | 175 | 177 | 33,600 |
2020/12/24 | 175 | 178 | 173 | 176 | 65,200 |
2020/12/23 | 177 | 178 | 176 | 176 | 28,300 |
2020/12/22 | 180 | 180 | 177 | 177 | 26,300 |
2020/12/21 | 183 | 183 | 178 | 178 | 28,200 |
2020/12/18 | 184 | 184 | 180 | 183 | 19,400 |
2020/12/17 | 185 | 185 | 182 | 183 | 12,800 |
2020/12/16 | 179 | 186 | 179 | 183 | 56,900 |
2020/12/15 | 178 | 180 | 177 | 179 | 19,200 |
2020/12/14 | 177 | 179 | 176 | 178 | 37,700 |
2020/12/11 | 177 | 177 | 176 | 177 | 10,600 |
2020/12/10 | 178 | 178 | 175 | 176 | 11,800 |
2020/12/09 | 176 | 177 | 175 | 175 | 29,800 |
2020/12/08 | 175 | 178 | 175 | 176 | 11,900 |
2020/12/07 | 177 | 178 | 175 | 177 | 24,000 |
2020/12/04 | 176 | 179 | 176 | 178 | 15,700 |
2020/12/03 | 178 | 178 | 175 | 175 | 10,600 |
2020/12/02 | 175 | 176 | 175 | 175 | 10,400 |
2020/12/01 | 175 | 176 | 175 | 176 | 7,800 |
2020/11/30 | 179 | 179 | 175 | 176 | 16,000 |
2020/11/27 | 175 | 179 | 175 | 178 | 41,300 |
2020/11/26 | 177 | 178 | 175 | 178 | 26,300 |
2020/11/25 | 175 | 177 | 174 | 176 | 33,400 |
2020/11/24 | 175 | 177 | 175 | 175 | 48,200 |
2020/11/20 | 172 | 176 | 171 | 176 | 11,000 |
2020/11/19 | 174 | 177 | 172 | 174 | 15,900 |
2020/11/18 | 178 | 179 | 174 | 174 | 15,000 |
2020/11/17 | 177 | 179 | 177 | 177 | 7,500 |
2020/11/16 | 176 | 179 | 176 | 177 | 10,000 |
2020/11/13 | 175 | 178 | 175 | 175 | 16,900 |
2020/11/12 | 176 | 180 | 175 | 175 | 15,400 |
2020/11/11 | 175 | 177 | 173 | 175 | 15,900 |
2020/11/10 | 175 | 179 | 172 | 175 | 48,900 |
2020/11/09 | 173 | 174 | 171 | 171 | 19,300 |
2020/11/06 | 172 | 174 | 171 | 174 | 21,900 |
2020/11/05 | 173 | 176 | 169 | 170 | 24,900 |
2020/11/04 | 172 | 172 | 170 | 172 | 15,600 |
2020/11/02 | 173 | 174 | 168 | 169 | 30,500 |
2020/10/30 | 171 | 175 | 170 | 173 | 22,900 |
2020/10/29 | 174 | 176 | 170 | 171 | 44,800 |
2020/10/28 | 176 | 178 | 175 | 175 | 13,000 |
2020/10/27 | 178 | 178 | 175 | 177 | 24,100 |
2020/10/26 | 180 | 181 | 179 | 179 | 15,500 |
2020/10/23 | 181 | 182 | 180 | 180 | 20,100 |
2020/10/22 | 181 | 183 | 180 | 181 | 24,000 |
2020/10/21 | 183 | 184 | 181 | 183 | 17,000 |
2020/10/20 | 182 | 185 | 182 | 182 | 16,500 |
2020/10/19 | 185 | 186 | 182 | 184 | 23,800 |
2020/10/16 | 188 | 190 | 187 | 187 | 16,300 |
2020/10/15 | 190 | 191 | 189 | 189 | 20,600 |
2020/10/14 | 193 | 194 | 190 | 190 | 20,300 |
2020/10/13 | 193 | 195 | 193 | 193 | 17,400 |
2020/10/12 | 193 | 195 | 193 | 193 | 16,200 |
2020/10/09 | 195 | 196 | 193 | 194 | 17,400 |
2020/10/08 | 197 | 197 | 195 | 195 | 11,000 |
2020/10/07 | 195 | 199 | 194 | 195 | 24,800 |
2020/10/06 | 196 | 198 | 194 | 196 | 21,800 |
2020/10/05 | 198 | 198 | 195 | 196 | 14,500 |
2020/10/02 | 198 | 200 | 194 | 196 | 25,000 |
2020/09/30 | 195 | 200 | 195 | 198 | 29,900 |
2020/09/29 | 197 | 200 | 197 | 200 | 40,700 |
2020/09/28 | 200 | 200 | 194 | 195 | 23,200 |
2020/09/25 | 199 | 199 | 195 | 197 | 14,700 |
2020/09/24 | 197 | 199 | 196 | 197 | 6,700 |
2020/09/23 | 202 | 203 | 197 | 197 | 79,900 |
2020/09/18 | 203 | 204 | 202 | 202 | 9,800 |
2020/09/17 | 204 | 205 | 202 | 203 | 4,900 |
2020/09/16 | 203 | 205 | 202 | 203 | 21,000 |
2020/09/15 | 204 | 204 | 203 | 203 | 9,000 |
2020/09/14 | 201 | 204 | 201 | 203 | 11,600 |
2020/09/11 | 200 | 203 | 200 | 202 | 21,800 |
2020/09/10 | 203 | 203 | 201 | 201 | 10,500 |
2020/09/09 | 200 | 202 | 199 | 200 | 9,700 |
2020/09/08 | 202 | 202 | 200 | 200 | 14,600 |
2020/09/07 | 203 | 203 | 200 | 201 | 10,000 |
2020/09/04 | 201 | 204 | 200 | 201 | 10,200 |
2020/09/03 | 201 | 204 | 200 | 201 | 11,300 |
2020/09/02 | 204 | 204 | 201 | 201 | 12,000 |
2020/09/01 | 205 | 205 | 202 | 204 | 4,700 |
2020/08/31 | 199 | 204 | 199 | 202 | 10,800 |
2020/08/28 | 206 | 206 | 198 | 199 | 28,700 |
2020/08/27 | 204 | 206 | 202 | 205 | 15,000 |
2020/08/26 | 206 | 206 | 204 | 204 | 9,800 |
2020/08/25 | 209 | 211 | 205 | 206 | 22,800 |
2020/08/24 | 205 | 209 | 203 | 209 | 21,000 |
2020/08/21 | 207 | 207 | 203 | 205 | 19,200 |
2020/08/20 | 216 | 216 | 202 | 207 | 68,900 |
2020/08/19 | 213 | 222 | 210 | 214 | 334,100 |
2020/08/18 | 200 | 203 | 199 | 200 | 47,000 |
2020/08/17 | 201 | 215 | 200 | 207 | 49,900 |
2020/08/14 | 198 | 201 | 198 | 201 | 18,100 |
2020/08/13 | 197 | 200 | 195 | 198 | 22,000 |
2020/08/12 | 197 | 197 | 194 | 196 | 24,700 |
2020/08/11 | 198 | 201 | 196 | 196 | 32,100 |
2020/08/07 | 195 | 196 | 194 | 196 | 11,100 |
2020/08/06 | 199 | 199 | 195 | 196 | 9,100 |
2020/08/05 | 200 | 200 | 196 | 197 | 7,600 |
2020/08/04 | 198 | 198 | 197 | 198 | 7,900 |
2020/08/03 | 194 | 199 | 192 | 198 | 11,500 |
2020/07/31 | 204 | 204 | 195 | 197 | 17,400 |
2020/07/30 | 212 | 212 | 205 | 205 | 9,200 |
2020/07/29 | 218 | 218 | 212 | 213 | 6,900 |
2020/07/28 | 215 | 217 | 215 | 215 | 5,500 |
2020/07/27 | 217 | 217 | 216 | 216 | 4,500 |
2020/07/22 | 216 | 219 | 216 | 219 | 8,800 |
2020/07/21 | 221 | 221 | 218 | 220 | 5,400 |
2020/07/20 | 224 | 224 | 219 | 219 | 6,100 |
2020/07/17 | 220 | 222 | 220 | 221 | 4,400 |
2020/07/16 | 221 | 223 | 220 | 220 | 5,200 |
2020/07/15 | 223 | 227 | 222 | 222 | 2,900 |
2020/07/14 | 222 | 225 | 221 | 223 | 3,400 |
2020/07/13 | 222 | 225 | 221 | 222 | 12,200 |
2020/07/10 | 225 | 225 | 221 | 222 | 10,100 |
2020/07/09 | 230 | 230 | 223 | 226 | 7,700 |
2020/07/08 | 228 | 230 | 227 | 230 | 7,700 |
2020/07/07 | 231 | 231 | 227 | 228 | 6,100 |
2020/07/06 | 223 | 230 | 220 | 230 | 25,300 |
2020/07/03 | 219 | 222 | 214 | 222 | 19,000 |
2020/07/02 | 221 | 223 | 218 | 219 | 17,900 |
2020/07/01 | 228 | 228 | 224 | 225 | 5,700 |
2020/06/30 | 226 | 229 | 223 | 228 | 18,500 |
2020/06/29 | 222 | 231 | 219 | 228 | 88,100 |
2020/06/26 | 230 | 231 | 218 | 218 | 87,500 |
2020/06/25 | 232 | 237 | 232 | 233 | 28,600 |
2020/06/24 | 236 | 237 | 234 | 235 | 14,000 |
2020/06/23 | 236 | 238 | 234 | 234 | 17,400 |
2020/06/22 | 230 | 234 | 228 | 234 | 20,300 |
2020/06/19 | 231 | 231 | 229 | 229 | 3,400 |
2020/06/18 | 226 | 231 | 226 | 231 | 9,100 |
2020/06/17 | 229 | 229 | 226 | 227 | 5,000 |
2020/06/16 | 224 | 228 | 224 | 228 | 13,400 |
2020/06/15 | 227 | 231 | 220 | 220 | 20,700 |
2020/06/12 | 223 | 229 | 216 | 229 | 30,800 |
2020/06/11 | 239 | 242 | 228 | 228 | 39,700 |
2020/06/10 | 240 | 240 | 237 | 240 | 9,700 |
2020/06/09 | 240 | 240 | 238 | 240 | 20,400 |
2020/06/08 | 236 | 237 | 235 | 237 | 17,100 |
2020/06/05 | 238 | 238 | 235 | 235 | 19,300 |
2020/06/04 | 238 | 238 | 235 | 238 | 16,600 |
2020/06/03 | 236 | 238 | 235 | 236 | 20,300 |
2020/06/02 | 239 | 239 | 236 | 238 | 14,900 |
2020/06/01 | 236 | 238 | 231 | 238 | 26,500 |
2020/05/29 | 234 | 235 | 231 | 233 | 18,000 |
2020/05/28 | 240 | 240 | 231 | 232 | 28,300 |
2020/05/27 | 238 | 241 | 235 | 238 | 26,600 |
2020/05/26 | 238 | 240 | 236 | 239 | 16,400 |
2020/05/25 | 233 | 237 | 231 | 235 | 19,100 |
2020/05/22 | 232 | 236 | 229 | 231 | 19,900 |
2020/05/21 | 228 | 238 | 228 | 233 | 42,200 |
2020/05/20 | 222 | 230 | 222 | 228 | 51,900 |
2020/05/19 | 223 | 223 | 216 | 223 | 56,200 |
2020/05/18 | 210 | 219 | 210 | 219 | 56,600 |
2020/05/15 | 205 | 210 | 204 | 210 | 23,600 |
2020/05/14 | 206 | 209 | 203 | 203 | 34,300 |
2020/05/13 | 205 | 207 | 204 | 206 | 25,700 |
2020/05/12 | 206 | 208 | 205 | 208 | 15,900 |
2020/05/11 | 205 | 209 | 202 | 209 | 66,900 |
2020/05/08 | 194 | 209 | 193 | 209 | 72,100 |
2020/05/07 | 188 | 192 | 187 | 192 | 23,200 |
2020/05/01 | 188 | 190 | 188 | 190 | 12,200 |
2020/04/30 | 190 | 192 | 189 | 189 | 31,700 |
2020/04/28 | 185 | 188 | 183 | 185 | 34,400 |
2020/04/27 | 186 | 187 | 185 | 185 | 23,400 |
2020/04/24 | 185 | 185 | 184 | 185 | 5,200 |
2020/04/23 | 185 | 186 | 183 | 184 | 10,000 |
2020/04/22 | 185 | 187 | 183 | 184 | 22,100 |
2020/04/21 | 194 | 195 | 188 | 189 | 35,600 |
2020/04/20 | 196 | 199 | 193 | 193 | 65,500 |
2020/04/17 | 194 | 197 | 192 | 196 | 42,800 |
2020/04/16 | 195 | 195 | 192 | 193 | 11,300 |
2020/04/15 | 192 | 193 | 191 | 193 | 7,500 |
2020/04/14 | 190 | 195 | 189 | 192 | 22,500 |
2020/04/13 | 191 | 195 | 187 | 190 | 43,800 |
2020/04/10 | 192 | 192 | 187 | 188 | 31,200 |
2020/04/09 | 187 | 191 | 185 | 188 | 42,200 |
2020/04/08 | 180 | 186 | 178 | 186 | 50,100 |
2020/04/07 | 180 | 184 | 174 | 180 | 40,400 |
2020/04/06 | 164 | 178 | 161 | 177 | 52,900 |
2020/04/03 | 176 | 176 | 162 | 166 | 62,800 |
2020/04/02 | 179 | 181 | 173 | 176 | 39,400 |
2020/04/01 | 179 | 191 | 175 | 182 | 75,500 |
2020/03/31 | 186 | 186 | 177 | 179 | 80,100 |
2020/03/30 | 186 | 187 | 180 | 181 | 67,600 |
2020/03/27 | 199 | 201 | 191 | 191 | 64,900 |
2020/03/26 | 199 | 200 | 194 | 195 | 39,700 |
2020/03/25 | 203 | 207 | 199 | 207 | 61,700 |
2020/03/24 | 184 | 191 | 180 | 190 | 40,400 |
2020/03/23 | 178 | 182 | 171 | 182 | 51,200 |
2020/03/19 | 177 | 179 | 171 | 174 | 39,200 |
2020/03/18 | 179 | 184 | 174 | 177 | 63,100 |
2020/03/17 | 165 | 176 | 165 | 176 | 66,600 |
2020/03/16 | 170 | 178 | 165 | 172 | 112,200 |
2020/03/13 | 171 | 175 | 154 | 161 | 155,400 |
2020/03/12 | 197 | 197 | 185 | 186 | 71,300 |
2020/03/11 | 209 | 209 | 198 | 198 | 60,900 |
2020/03/10 | 195 | 206 | 182 | 204 | 129,100 |
2020/03/09 | 218 | 218 | 195 | 198 | 148,600 |
2020/03/06 | 237 | 239 | 224 | 225 | 79,700 |
2020/03/05 | 245 | 245 | 238 | 239 | 34,400 |
2020/03/04 | 235 | 243 | 234 | 243 | 38,400 |
2020/03/03 | 250 | 252 | 238 | 238 | 56,600 |
2020/03/02 | 232 | 248 | 232 | 240 | 101,900 |
2020/02/28 | 235 | 239 | 228 | 230 | 140,600 |
2020/02/27 | 269 | 270 | 251 | 251 | 107,500 |
2020/02/26 | 270 | 275 | 268 | 274 | 174,600 |
2020/02/25 | 270 | 279 | 267 | 270 | 155,200 |
2020/02/21 | 287 | 287 | 279 | 280 | 149,000 |
2020/02/20 | 300 | 301 | 289 | 290 | 550,900 |
2020/02/19 | 303 | 306 | 299 | 302 | 313,800 |
2020/02/18 | 325 | 326 | 321 | 324 | 191,200 |
2020/02/17 | 322 | 323 | 320 | 323 | 210,100 |
2020/02/14 | 322 | 324 | 319 | 322 | 140,500 |
2020/02/13 | 324 | 325 | 322 | 322 | 90,700 |
2020/02/12 | 323 | 325 | 322 | 323 | 116,700 |
2020/02/10 | 322 | 325 | 321 | 321 | 118,800 |
2020/02/07 | 319 | 322 | 319 | 322 | 53,500 |
2020/02/06 | 321 | 323 | 318 | 319 | 71,500 |
2020/02/05 | 321 | 323 | 320 | 320 | 75,200 |
2020/02/04 | 317 | 320 | 316 | 320 | 65,500 |
2020/02/03 | 310 | 317 | 308 | 316 | 93,500 |
2020/01/31 | 319 | 320 | 316 | 317 | 37,100 |
2020/01/30 | 320 | 321 | 313 | 320 | 83,000 |
2020/01/29 | 322 | 322 | 317 | 320 | 51,800 |
2020/01/28 | 321 | 323 | 317 | 323 | 62,400 |
2020/01/27 | 320 | 324 | 320 | 323 | 63,400 |
2020/01/24 | 326 | 327 | 322 | 323 | 53,300 |
2020/01/23 | 326 | 329 | 324 | 326 | 76,500 |
2020/01/22 | 325 | 327 | 321 | 327 | 83,200 |
2020/01/21 | 317 | 322 | 316 | 320 | 69,700 |
2020/01/20 | 315 | 318 | 314 | 317 | 83,300 |
2020/01/17 | 315 | 315 | 312 | 315 | 28,500 |
2020/01/16 | 313 | 315 | 313 | 315 | 25,800 |
2020/01/15 | 316 | 317 | 310 | 313 | 60,200 |
2020/01/14 | 318 | 318 | 314 | 317 | 48,100 |
2020/01/10 | 318 | 318 | 315 | 317 | 26,300 |
2020/01/09 | 313 | 316 | 313 | 315 | 28,200 |
2020/01/08 | 313 | 313 | 308 | 313 | 71,000 |
2020/01/07 | 310 | 313 | 310 | 311 | 29,800 |
2020/01/06 | 308 | 312 | 308 | 311 | 46,900 |