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 |
---|---|---|---|---|---|
2023/12/29 | 172 | 176 | 172 | 175 | 145,800 |
2023/12/28 | 174 | 174 | 171 | 173 | 310,100 |
2023/12/27 | 178 | 181 | 172 | 174 | 1,177,500 |
2023/12/26 | 193 | 196 | 189 | 191 | 378,400 |
2023/12/25 | 191 | 197 | 190 | 193 | 254,100 |
2023/12/22 | 190 | 192 | 190 | 192 | 86,600 |
2023/12/21 | 187 | 192 | 186 | 190 | 80,400 |
2023/12/20 | 186 | 192 | 186 | 190 | 99,200 |
2023/12/19 | 185 | 187 | 183 | 186 | 76,200 |
2023/12/18 | 187 | 187 | 180 | 183 | 164,200 |
2023/12/15 | 185 | 188 | 184 | 187 | 57,500 |
2023/12/14 | 188 | 188 | 185 | 186 | 41,800 |
2023/12/13 | 186 | 188 | 184 | 188 | 194,800 |
2023/12/12 | 186 | 186 | 184 | 184 | 68,700 |
2023/12/11 | 188 | 188 | 184 | 184 | 57,400 |
2023/12/08 | 187 | 187 | 185 | 186 | 59,300 |
2023/12/07 | 188 | 188 | 185 | 187 | 65,900 |
2023/12/06 | 189 | 190 | 185 | 185 | 139,800 |
2023/12/05 | 190 | 190 | 186 | 186 | 34,500 |
2023/12/04 | 184 | 189 | 184 | 189 | 125,500 |
2023/12/01 | 186 | 187 | 184 | 185 | 55,000 |
2023/11/30 | 189 | 191 | 188 | 188 | 44,400 |
2023/11/29 | 188 | 189 | 186 | 188 | 32,900 |
2023/11/28 | 190 | 191 | 186 | 187 | 183,300 |
2023/11/27 | 192 | 195 | 190 | 194 | 209,800 |
2023/11/24 | 186 | 192 | 186 | 190 | 75,600 |
2023/11/22 | 189 | 191 | 188 | 188 | 28,400 |
2023/11/21 | 190 | 192 | 187 | 190 | 40,900 |
2023/11/20 | 183 | 190 | 183 | 190 | 133,300 |
2023/11/17 | 180 | 183 | 179 | 182 | 50,900 |
2023/11/16 | 180 | 182 | 178 | 182 | 72,000 |
2023/11/15 | 177 | 181 | 177 | 180 | 84,800 |
2023/11/14 | 175 | 177 | 173 | 175 | 124,500 |
2023/11/13 | 178 | 179 | 176 | 176 | 84,800 |
2023/11/10 | 178 | 180 | 177 | 179 | 76,000 |
2023/11/09 | 180 | 183 | 178 | 183 | 116,800 |
2023/11/08 | 182 | 184 | 177 | 180 | 84,700 |
2023/11/07 | 181 | 184 | 179 | 181 | 274,000 |
2023/11/06 | 182 | 182 | 177 | 178 | 174,500 |
2023/11/02 | 179 | 181 | 177 | 181 | 170,700 |
2023/11/01 | 185 | 185 | 179 | 179 | 126,100 |
2023/10/31 | 184 | 185 | 180 | 184 | 161,600 |
2023/10/30 | 186 | 189 | 184 | 184 | 68,700 |
2023/10/27 | 186 | 189 | 185 | 189 | 87,800 |
2023/10/26 | 186 | 190 | 186 | 187 | 63,100 |
2023/10/25 | 189 | 192 | 189 | 189 | 58,900 |
2023/10/24 | 187 | 190 | 182 | 187 | 161,700 |
2023/10/23 | 191 | 191 | 186 | 187 | 123,100 |
2023/10/20 | 191 | 195 | 191 | 191 | 88,400 |
2023/10/19 | 192 | 195 | 192 | 194 | 46,800 |
2023/10/18 | 191 | 196 | 190 | 196 | 90,300 |
2023/10/17 | 193 | 197 | 190 | 191 | 146,500 |
2023/10/16 | 187 | 194 | 187 | 193 | 189,400 |
2023/10/13 | 195 | 195 | 188 | 188 | 113,600 |
2023/10/12 | 197 | 200 | 196 | 198 | 203,400 |
2023/10/11 | 191 | 196 | 190 | 194 | 152,700 |
2023/10/10 | 183 | 191 | 183 | 190 | 270,500 |
2023/10/06 | 187 | 191 | 186 | 188 | 210,500 |
2023/10/05 | 188 | 193 | 187 | 190 | 169,900 |
2023/10/04 | 190 | 192 | 184 | 185 | 217,400 |
2023/10/03 | 192 | 195 | 189 | 194 | 197,400 |
2023/10/02 | 198 | 198 | 192 | 194 | 291,600 |
2023/09/29 | 206 | 210 | 201 | 201 | 274,500 |
2023/09/28 | 208 | 211 | 205 | 209 | 127,100 |
2023/09/27 | 204 | 210 | 203 | 210 | 166,400 |
2023/09/26 | 207 | 209 | 206 | 207 | 88,100 |
2023/09/25 | 204 | 210 | 202 | 210 | 300,700 |
2023/09/22 | 198 | 206 | 197 | 203 | 219,000 |
2023/09/21 | 204 | 205 | 198 | 199 | 215,900 |
2023/09/20 | 218 | 221 | 203 | 205 | 844,400 |
2023/09/19 | 217 | 218 | 214 | 217 | 103,600 |
2023/09/15 | 218 | 218 | 213 | 215 | 160,200 |
2023/09/14 | 217 | 220 | 216 | 219 | 119,000 |
2023/09/13 | 217 | 219 | 216 | 216 | 149,200 |
2023/09/12 | 216 | 219 | 216 | 218 | 94,200 |
2023/09/11 | 220 | 220 | 216 | 216 | 116,100 |
2023/09/08 | 214 | 220 | 214 | 220 | 96,400 |
2023/09/07 | 217 | 220 | 214 | 214 | 152,700 |
2023/09/06 | 215 | 217 | 214 | 217 | 112,000 |
2023/09/05 | 208 | 219 | 208 | 216 | 360,600 |
2023/09/04 | 209 | 209 | 207 | 208 | 45,300 |
2023/09/01 | 209 | 209 | 208 | 208 | 65,200 |
2023/08/31 | 207 | 209 | 206 | 209 | 133,400 |
2023/08/30 | 205 | 209 | 204 | 207 | 131,100 |
2023/08/29 | 211 | 212 | 202 | 204 | 456,700 |
2023/08/28 | 204 | 207 | 202 | 207 | 130,500 |
2023/08/25 | 203 | 205 | 202 | 203 | 55,000 |
2023/08/24 | 203 | 205 | 202 | 202 | 78,400 |
2023/08/23 | 200 | 203 | 199 | 201 | 43,400 |
2023/08/22 | 201 | 202 | 199 | 200 | 37,700 |
2023/08/21 | 198 | 201 | 198 | 201 | 60,400 |
2023/08/18 | 201 | 203 | 199 | 200 | 100,500 |
2023/08/17 | 204 | 204 | 199 | 201 | 155,500 |
2023/08/16 | 200 | 207 | 200 | 203 | 367,500 |
2023/08/15 | 199 | 201 | 198 | 201 | 163,800 |
2023/08/14 | 200 | 201 | 195 | 201 | 100,200 |
2023/08/10 | 196 | 200 | 196 | 200 | 58,400 |
2023/08/09 | 197 | 200 | 196 | 196 | 52,600 |
2023/08/08 | 199 | 200 | 197 | 197 | 70,900 |
2023/08/07 | 193 | 199 | 193 | 197 | 95,200 |
2023/08/04 | 192 | 195 | 190 | 195 | 60,000 |
2023/08/03 | 193 | 194 | 191 | 193 | 64,700 |
2023/08/02 | 194 | 196 | 192 | 194 | 84,000 |
2023/08/01 | 194 | 195 | 193 | 195 | 89,800 |
2023/07/31 | 191 | 194 | 191 | 194 | 36,900 |
2023/07/28 | 190 | 192 | 189 | 190 | 92,000 |
2023/07/27 | 192 | 193 | 190 | 191 | 89,400 |
2023/07/26 | 188 | 191 | 188 | 191 | 73,500 |
2023/07/25 | 188 | 190 | 188 | 189 | 41,300 |
2023/07/24 | 188 | 190 | 188 | 188 | 30,700 |
2023/07/21 | 189 | 190 | 187 | 189 | 56,900 |
2023/07/20 | 189 | 191 | 186 | 190 | 102,800 |
2023/07/19 | 186 | 190 | 184 | 190 | 172,100 |
2023/07/18 | 181 | 184 | 181 | 184 | 61,000 |
2023/07/14 | 181 | 183 | 180 | 181 | 131,000 |
2023/07/13 | 181 | 182 | 179 | 182 | 110,000 |
2023/07/12 | 184 | 184 | 179 | 181 | 149,700 |
2023/07/11 | 183 | 185 | 182 | 183 | 110,200 |
2023/07/10 | 182 | 184 | 181 | 182 | 154,700 |
2023/07/07 | 179 | 184 | 178 | 184 | 153,800 |
2023/07/06 | 185 | 185 | 180 | 181 | 239,300 |
2023/07/05 | 187 | 188 | 185 | 185 | 179,400 |
2023/07/04 | 189 | 190 | 187 | 187 | 176,800 |
2023/07/03 | 194 | 194 | 189 | 191 | 159,000 |
2023/06/30 | 188 | 192 | 186 | 190 | 233,000 |
2023/06/29 | 191 | 194 | 188 | 189 | 297,400 |
2023/06/28 | 194 | 202 | 191 | 192 | 901,100 |
2023/06/27 | 190 | 190 | 181 | 184 | 662,400 |
2023/06/26 | 192 | 193 | 188 | 192 | 294,700 |
2023/06/23 | 195 | 197 | 191 | 192 | 221,900 |
2023/06/22 | 200 | 200 | 194 | 194 | 288,100 |
2023/06/21 | 199 | 200 | 197 | 198 | 160,200 |
2023/06/20 | 199 | 200 | 197 | 199 | 148,600 |
2023/06/19 | 197 | 202 | 197 | 200 | 141,700 |
2023/06/16 | 197 | 198 | 196 | 197 | 162,200 |
2023/06/15 | 199 | 202 | 196 | 198 | 197,100 |
2023/06/14 | 200 | 202 | 199 | 199 | 183,300 |
2023/06/13 | 198 | 200 | 197 | 198 | 106,100 |
2023/06/12 | 195 | 198 | 194 | 198 | 58,300 |
2023/06/09 | 194 | 194 | 191 | 193 | 110,600 |
2023/06/08 | 197 | 197 | 192 | 193 | 292,400 |
2023/06/07 | 199 | 201 | 197 | 198 | 123,100 |
2023/06/06 | 197 | 200 | 195 | 199 | 134,600 |
2023/06/05 | 200 | 200 | 197 | 198 | 158,000 |
2023/06/02 | 198 | 200 | 197 | 199 | 85,900 |
2023/06/01 | 203 | 203 | 197 | 197 | 294,100 |
2023/05/31 | 204 | 205 | 201 | 203 | 90,700 |
2023/05/30 | 205 | 206 | 202 | 206 | 68,900 |
2023/05/29 | 205 | 207 | 202 | 204 | 186,400 |
2023/05/26 | 209 | 209 | 203 | 203 | 251,400 |
2023/05/25 | 209 | 212 | 208 | 209 | 119,500 |
2023/05/24 | 209 | 212 | 207 | 210 | 229,900 |
2023/05/23 | 212 | 215 | 206 | 207 | 634,400 |
2023/05/22 | 217 | 219 | 211 | 212 | 918,700 |
2023/05/19 | 228 | 238 | 209 | 211 | 4,628,000 |
2023/05/18 | 196 | 198 | 195 | 196 | 93,900 |
2023/05/17 | 196 | 198 | 196 | 197 | 75,900 |
2023/05/16 | 194 | 197 | 194 | 196 | 107,500 |
2023/05/15 | 196 | 196 | 193 | 194 | 144,500 |
2023/05/12 | 198 | 199 | 195 | 196 | 161,100 |
2023/05/11 | 202 | 202 | 198 | 198 | 116,200 |
2023/05/10 | 202 | 202 | 199 | 200 | 200,600 |
2023/05/09 | 201 | 205 | 200 | 200 | 80,600 |
2023/05/08 | 198 | 203 | 198 | 200 | 158,000 |
2023/05/02 | 200 | 200 | 196 | 197 | 140,100 |
2023/05/01 | 203 | 203 | 199 | 200 | 180,300 |
2023/04/28 | 207 | 207 | 200 | 201 | 162,400 |
2023/04/27 | 203 | 208 | 203 | 205 | 113,400 |
2023/04/26 | 205 | 216 | 205 | 209 | 190,500 |
2023/04/25 | 205 | 214 | 201 | 208 | 331,600 |
2023/04/24 | 204 | 208 | 203 | 203 | 147,400 |
2023/04/21 | 205 | 205 | 199 | 205 | 239,200 |
2023/04/20 | 207 | 208 | 203 | 203 | 340,300 |
2023/04/19 | 211 | 211 | 205 | 206 | 228,500 |
2023/04/18 | 212 | 213 | 210 | 210 | 123,100 |
2023/04/17 | 213 | 213 | 210 | 210 | 110,300 |
2023/04/14 | 216 | 218 | 212 | 212 | 146,800 |
2023/04/13 | 215 | 217 | 213 | 215 | 66,400 |
2023/04/12 | 216 | 216 | 212 | 215 | 83,000 |
2023/04/11 | 218 | 218 | 212 | 214 | 153,800 |
2023/04/10 | 212 | 218 | 212 | 218 | 161,700 |
2023/04/07 | 210 | 214 | 210 | 211 | 133,100 |
2023/04/06 | 209 | 214 | 209 | 212 | 241,600 |
2023/04/05 | 213 | 216 | 208 | 212 | 359,700 |
2023/04/04 | 214 | 218 | 209 | 218 | 363,300 |
2023/04/03 | 212 | 219 | 208 | 211 | 930,800 |
2023/03/31 | 241 | 242 | 231 | 235 | 615,800 |
2023/03/30 | 230 | 243 | 230 | 242 | 330,700 |
2023/03/29 | 228 | 235 | 227 | 233 | 204,600 |
2023/03/28 | 229 | 235 | 225 | 231 | 302,800 |
2023/03/27 | 234 | 237 | 230 | 231 | 231,800 |
2023/03/24 | 231 | 236 | 226 | 236 | 371,500 |
2023/03/23 | 221 | 234 | 217 | 234 | 434,100 |
2023/03/22 | 216 | 226 | 216 | 222 | 557,900 |
2023/03/20 | 215 | 218 | 209 | 210 | 277,000 |
2023/03/17 | 213 | 219 | 211 | 219 | 200,700 |
2023/03/16 | 207 | 210 | 205 | 210 | 175,400 |
2023/03/15 | 212 | 215 | 210 | 212 | 134,700 |
2023/03/14 | 210 | 211 | 205 | 207 | 316,200 |
2023/03/13 | 210 | 216 | 209 | 215 | 286,200 |
2023/03/10 | 220 | 221 | 213 | 214 | 443,500 |
2023/03/09 | 223 | 229 | 220 | 223 | 195,700 |
2023/03/08 | 229 | 232 | 220 | 226 | 345,400 |
2023/03/07 | 227 | 232 | 222 | 230 | 276,500 |
2023/03/06 | 222 | 231 | 219 | 231 | 399,700 |
2023/03/03 | 221 | 228 | 217 | 219 | 350,800 |
2023/03/02 | 213 | 228 | 212 | 223 | 713,700 |
2023/03/01 | 200 | 217 | 199 | 213 | 799,600 |
2023/02/28 | 197 | 204 | 196 | 201 | 884,100 |
2023/02/27 | 192 | 192 | 190 | 190 | 145,100 |
2023/02/24 | 189 | 193 | 188 | 193 | 144,700 |
2023/02/22 | 190 | 192 | 189 | 190 | 81,600 |
2023/02/21 | 190 | 195 | 189 | 191 | 84,100 |
2023/02/20 | 189 | 194 | 187 | 190 | 195,600 |
2023/02/17 | 190 | 192 | 187 | 188 | 131,700 |
2023/02/16 | 189 | 192 | 188 | 190 | 266,600 |
2023/02/15 | 186 | 190 | 184 | 187 | 145,200 |
2023/02/14 | 189 | 190 | 186 | 186 | 119,100 |
2023/02/13 | 191 | 191 | 187 | 189 | 199,100 |
2023/02/10 | 197 | 197 | 190 | 191 | 392,900 |
2023/02/09 | 197 | 199 | 196 | 199 | 187,400 |
2023/02/08 | 197 | 199 | 197 | 197 | 143,700 |
2023/02/07 | 198 | 201 | 196 | 200 | 115,800 |
2023/02/06 | 200 | 203 | 196 | 198 | 278,900 |
2023/02/03 | 198 | 201 | 198 | 198 | 112,000 |
2023/02/02 | 200 | 200 | 197 | 197 | 92,100 |
2023/02/01 | 197 | 201 | 197 | 200 | 130,000 |
2023/01/31 | 198 | 198 | 195 | 198 | 164,500 |
2023/01/30 | 198 | 202 | 196 | 197 | 358,500 |
2023/01/27 | 204 | 207 | 200 | 201 | 304,400 |
2023/01/26 | 207 | 208 | 200 | 203 | 310,100 |
2023/01/25 | 203 | 212 | 203 | 209 | 306,300 |
2023/01/24 | 201 | 210 | 199 | 203 | 544,900 |
2023/01/23 | 205 | 207 | 199 | 199 | 321,200 |
2023/01/20 | 200 | 205 | 199 | 204 | 271,300 |
2023/01/19 | 191 | 202 | 191 | 200 | 374,300 |
2023/01/18 | 190 | 196 | 189 | 194 | 315,800 |
2023/01/17 | 191 | 198 | 190 | 192 | 322,400 |
2023/01/16 | 198 | 201 | 189 | 190 | 809,300 |
2023/01/13 | 190 | 207 | 187 | 204 | 1,049,600 |
2023/01/12 | 200 | 206 | 187 | 192 | 2,277,700 |
2023/01/11 | 180 | 185 | 179 | 185 | 138,700 |
2023/01/10 | 178 | 181 | 175 | 178 | 128,000 |
2023/01/06 | 179 | 179 | 175 | 177 | 173,700 |
2023/01/05 | 182 | 182 | 174 | 176 | 237,000 |
2023/01/04 | 185 | 185 | 179 | 179 | 222,900 |