[2726 東証1部] パルグループホールディングス 日足 時系列データ

[2726 東証1部] パルグループホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-123535.003550.003490.003490.002720095519500
2017-12-113565.003565.003510.003535.0032800115694000
2017-12-083470.003550.003470.003545.0046800164562500
2017-12-073450.003530.003435.003505.0067500236664000
2017-12-063480.003560.003450.003450.0071500249445000
2017-12-053495.003500.003455.003480.0053400185824500
2017-12-043470.003540.003455.003515.00104400366020000
2017-12-013465.003495.003395.003425.0079000271984000
2017-11-303445.003475.003385.003465.0071700246226500
2017-11-293415.003435.003370.003430.0057100194501000
2017-11-283355.003410.003315.003400.0080400271317500
2017-11-273340.003360.003300.003325.0052600175239000
2017-11-243320.003335.003280.003330.0047000156047000
2017-11-223280.003305.003260.003285.0065800215875000
2017-11-213295.003315.003255.003300.0037600123895000
2017-11-203285.003310.003250.003295.0061100201218000
2017-11-173225.003310.003195.003285.00116000380826500
2017-11-163140.003225.003120.003205.0032600104402500
2017-11-153160.003190.003150.003180.0068800218118000
2017-11-143240.003240.003185.003195.0067300215487000
2017-11-133245.003265.003220.003240.0050300163149500
2017-11-103310.003310.003230.003245.0073800240294000
2017-11-093295.003350.003280.003310.00157800522789000
2017-11-083280.003285.003235.003255.0072000234072000
2017-11-073195.003290.003175.003280.00115400375196000
2017-11-063265.003265.003205.003205.0070800228067000
2017-11-023215.003275.003160.003270.00140800456348000
2017-11-013215.003215.003170.003180.0087100277851500
2017-10-313190.003260.003175.003215.00179900580397500
2017-10-303185.003220.003150.003200.00166300529882500
2017-10-273215.003215.003160.003185.00167900535829000
2017-10-263095.003145.003080.003125.0099000309439000
2017-10-253100.003110.003050.003095.00116400359540000
2017-10-243120.003130.003070.003085.0090500279409000
2017-10-233080.003130.003070.003100.00159400495174500
2017-10-203050.003080.002970.003020.00226700684399500
2017-10-193065.003065.003000.003015.00133600404113000
2017-10-183020.003105.003020.003065.00165300505229000
2017-10-173080.003090.003000.003015.00145300442378000
2017-10-163150.003170.003095.003100.00191500599878500
2017-10-133220.003230.003130.003140.00294400930508000
2017-10-123130.003285.003080.003225.007191002266414500
2017-10-113645.003670.003555.003620.0081800295492500
2017-10-103530.003590.003460.003590.00183600650248500
2017-10-063640.003655.003530.003540.0077900279001500
2017-10-053665.003760.003635.003650.00101100372990000
2017-10-043585.003700.003580.003665.0068300249708000
2017-10-033610.003630.003580.003595.0050500182095000
2017-10-023545.003615.003525.003600.0069500248459000
2017-09-293525.003525.003465.003490.0036600127683000
2017-09-283475.003530.003450.003530.0030800107855500
2017-09-273505.003515.003440.003455.0036100124964500
2017-09-263445.003500.003420.003495.0061200213061500
2017-09-253415.003460.003385.003450.0064800222180500
2017-09-223475.003475.003420.003425.0048500166776500
2017-09-213485.003490.003440.003450.0053100183625000
2017-09-203565.003565.003470.003485.0050300175685500
2017-09-193560.003565.003525.003560.0049300175050000
2017-09-153600.003600.003530.003570.0033500119512500
2017-09-143600.003630.003595.003630.0029100105208000
2017-09-133565.003595.003560.003585.0028900103372500
2017-09-123595.003595.003515.003565.0050500179391500
2017-09-113555.003555.003490.003530.0050500178046000
2017-09-083560.003585.003515.003520.0052800186966000
2017-09-073475.003540.003450.003515.0042600149322000
2017-09-063430.003440.003395.003435.0030400104142000
2017-09-053475.003485.003420.003430.0055700192107000
2017-09-043520.003520.003430.003435.0045100155752500
2017-09-013550.003560.003500.003550.0037200131499000
2017-08-313510.003540.003490.003505.0039600139293500
2017-08-303475.003490.003450.003480.0036900128106500
2017-08-293470.003495.003450.003460.0042900148721000
2017-08-283575.003575.003465.003485.0050000174806500
2017-08-253550.003585.003510.003575.0054500193824000
2017-08-243515.003555.003490.003525.0054500192353000
2017-08-233475.003530.003465.003495.0076900268615500
2017-08-223450.003465.003415.003440.0036500125659000
2017-08-213450.003465.003430.003450.0050000172577500
2017-08-183415.003490.003410.003435.00114100393902500
2017-08-173415.003440.003390.003430.0063600217600000
2017-08-163365.003410.003350.003400.0058100196647500
2017-08-153365.003420.003345.003385.0076600258719000
2017-08-143355.003405.003310.003350.00111900375247500
2017-08-103405.003455.003400.003415.0073000249857500
2017-08-093475.003475.003385.003405.0067600230280000
2017-08-083460.003485.003435.003440.0071000245392000
2017-08-073500.003505.003465.003475.0089900312796000
2017-08-043475.003475.003415.003430.0096800333029000
2017-08-033445.003465.003395.003430.00116800399729000
2017-08-023465.003510.003440.003455.0098100340861500
2017-08-013595.003595.003465.003470.00127900447686500
2017-07-313545.003575.003490.003525.00114300404589500
2017-07-283570.003570.003465.003535.0090100316210500
2017-07-273595.003605.003500.003510.00149000525443000
2017-07-263615.003615.003535.003555.0098700351527500
2017-07-253640.003645.003585.003615.0068200246543000
2017-07-243535.003665.003520.003645.00157300569484500
2017-07-213500.003570.003490.003545.00110900392922000
2017-07-203450.003525.003450.003480.00100200348893500
2017-07-193475.003490.003375.003435.00189200649624500
2017-07-183180.003405.003170.003370.00186600619060500
2017-07-143155.003190.003100.003170.00121600383055500
2017-07-133230.003230.003120.003160.00168700534509000
2017-07-123180.003275.003150.003170.004399001400516500
2017-07-112845.002876.002811.002873.0087900250980600
2017-07-102846.002860.002822.002841.0067500192076900
2017-07-072866.002887.002841.002846.0062800179552000
2017-07-062925.002930.002887.002903.0053700156079400
2017-07-052900.002931.002874.002925.0089500260153000
2017-07-042891.002933.002870.002892.0083300241218300
2017-07-032919.002919.002870.002873.0047100135764300
2017-06-302915.002920.002877.002919.0042800124103100
2017-06-292913.002935.002895.002933.0036000105069500
2017-06-282912.002915.002883.002893.003010087271500
2017-06-272904.002925.002899.002912.0036500106336000
2017-06-262911.002926.002908.002921.002650077356000
2017-06-232951.002952.002912.002924.003370098596700
2017-06-222902.002945.002899.002936.0059400173870900
2017-06-212902.002910.002887.002891.003440099682500
2017-06-202887.002916.002887.002902.0040600117957100
2017-06-192920.002920.002883.002888.003140090964100
2017-06-162917.002923.002888.002895.0061400178020700
2017-06-152872.002907.002862.002897.0075900219118200
2017-06-142821.002870.002811.002858.0076500218110000
2017-06-132824.002829.002802.002806.002830079598400
2017-06-122814.002827.002789.002815.0036000101260700
2017-06-092825.002837.002812.002821.0051000144008100
2017-06-082846.002865.002818.002825.0061200173733100
2017-06-072803.002855.002778.002831.0089700253791900
2017-06-062826.002868.002799.002803.0084300238127200
2017-06-052790.002829.002771.002807.0038200107111900
2017-06-022811.002819.002776.002802.0055000153845900
2017-06-012767.002796.002754.002783.00107000296459000
2017-05-312747.002755.002738.002738.0071600196603800
2017-05-302751.002776.002734.002754.0047100129755600
2017-05-292780.002798.002742.002753.0055600153700600
2017-05-262780.002804.002777.002780.0039000108796500
2017-05-252810.002818.002756.002784.0073500204671700
2017-05-242836.002873.002824.002833.0079200225690300
2017-05-232834.002842.002808.002826.00107800304436000
2017-05-222822.002840.002806.002827.0047900135268100
2017-05-192855.002878.002835.002852.00163200466771900
2017-05-182803.002859.002803.002840.0089000252794300
2017-05-172867.002867.002841.002849.0070400201047500
2017-05-162897.002915.002877.002889.0076100220442400
2017-05-152916.002923.002886.002900.0064900188315900
2017-05-122908.002953.002893.002936.0087300255982000
2017-05-112983.002983.002894.002937.00136700401280600
2017-05-102995.003020.002964.002980.0067800202296100
2017-05-092972.003025.002946.002959.0092000273473100
2017-05-082955.002993.002948.002989.0065900196030200
2017-05-022968.002976.002942.002950.0056200166344300
2017-05-012895.002983.002895.002968.0082700243708300
2017-04-282886.003020.002875.002963.00260100768492000
2017-04-272798.002905.002780.002886.00129800373205300
2017-04-262822.002825.002782.002800.0062800176052800
2017-04-252710.002851.002702.002822.00187300526942300
2017-04-242696.002779.002655.002714.00269200730819400
2017-04-212564.002683.002564.002667.00326300863970200
2017-04-202497.002549.002486.002514.002830071069200
2017-04-192489.002525.002469.002519.0058000145567700
2017-04-182476.002493.002476.002489.002910072376400
2017-04-172426.002484.002426.002476.0051100126011300
2017-04-142464.002494.002440.002446.0053900132651100
2017-04-132504.002529.002463.002492.00133900333547400
2017-04-122510.002510.002411.002454.00167200409508500
2017-04-112632.002632.002583.002599.0061200158893800
2017-04-102648.002648.002591.002632.0050500132321700
2017-04-072593.002629.002568.002599.0041500108005000
2017-04-062628.002636.002583.002597.002970077370100
2017-04-052663.002693.002638.002654.0041200109586900
2017-04-042686.002694.002648.002663.0040200107009800
2017-04-032722.002722.002685.002700.0045600123293700
2017-03-312730.002739.002700.002700.0055200149896700
2017-03-302720.002733.002700.002704.0057500155406500
2017-03-292712.002737.002700.002716.0053000143814800
2017-03-282652.002710.002642.002710.0081000217594700
2017-03-272619.002627.002594.002621.0040200105301500
2017-03-242595.002625.002583.002618.002560066848400
2017-03-232601.002618.002582.002607.0046900122075800
2017-03-222641.002653.002627.002637.0047100124345300
2017-03-212666.002710.002666.002674.0093400250817800
2017-03-172604.002656.002604.002655.0046100121578000
2017-03-162627.002639.002602.002614.0062400163225100
2017-03-152659.002663.002643.002646.003500092807500
2017-03-142684.002693.002651.002659.0048700129757200
2017-03-132706.002728.002695.002697.0038100103337900
2017-03-102693.002725.002689.002711.0080000216455900
2017-03-092693.002693.002668.002674.0059500159296700
2017-03-082686.002747.002677.002691.00157000424108000
2017-03-072690.002695.002664.002686.0093900252036500
2017-03-062716.002721.002685.002688.003680099288900
2017-03-032730.002747.002706.002708.003600098091000
2017-03-022740.002748.002723.002727.0042000114863000
2017-03-012741.002758.002702.002714.0060900165603500
2017-02-282741.002762.002729.002736.0046700128263500
2017-02-272714.002729.002681.002721.0060900165038200
2017-02-242686.002744.002680.002695.0076900208436500
2017-02-232750.002762.002741.002762.0078700216440400
2017-02-222758.002763.002731.002755.0060400165989800
2017-02-212779.002788.002766.002767.0041900116099000
2017-02-202770.002780.002746.002779.0043500120265900
2017-02-172796.002796.002764.002776.0045300125809500
2017-02-162805.002818.002792.002796.003020084647700
2017-02-152822.002822.002791.002803.0041400116030200
2017-02-142797.002833.002788.002793.0060000168229100
2017-02-132770.002784.002753.002782.0055300153421200
2017-02-102739.002758.002722.002738.0091400250413400
2017-02-092765.002765.002703.002721.0061700168113900
2017-02-082778.002780.002745.002765.0043900121228800
2017-02-072793.002800.002771.002780.0047900133288500
2017-02-062778.002811.002769.002802.0046000128382200
2017-02-032802.002819.002752.002766.0092500257502800
2017-02-022855.002865.002805.002808.0051900146966000
2017-02-012881.002881.002813.002851.0097800277861100
2017-01-312894.002925.002864.002881.0048800141075700
2017-01-302953.003015.002897.002929.0077500227933200
2017-01-272880.002928.002860.002919.0047100136940800
2017-01-262891.002900.002833.002851.0057300163611300
2017-01-252884.002890.002845.002870.0036000103123400
2017-01-242882.002901.002847.002882.0036300104233700
2017-01-232880.002925.002862.002882.0038400110860900
2017-01-202900.002951.002900.002916.0047400138496800
2017-01-192900.002932.002882.002908.002940085528900
2017-01-182856.002907.002820.002900.0076800220142800
2017-01-172923.002933.002881.002884.0069900203067900
2017-01-162945.003055.002945.002973.0082000245511600
2017-01-132940.003035.002919.003015.00108800324106300
2017-01-123070.003110.002993.003005.00130900397262300
2017-01-112925.003075.002922.003055.00195700588102400
2017-01-102772.002820.002757.002786.0066000183639900
2017-01-062820.002820.002770.002785.0094600263945900
2017-01-052847.002855.002816.002835.0057700163703700
2017-01-042807.002835.002771.002835.0083800236159200
2016-12-302830.002831.002764.002776.0067500187894600
2016-12-292838.002867.002811.002830.0047300134149400
2016-12-282825.002858.002808.002829.003490098944500
2016-12-272810.002844.002810.002821.0038100107714300
2016-12-262852.002852.002808.002810.0046600131455800
2016-12-222861.002873.002823.002860.003200091354600
2016-12-212871.002884.002832.002855.0046800133920900
2016-12-202875.002876.002847.002866.0063000180313600
2016-12-192849.002880.002835.002879.0068800196665900
2016-12-162870.002876.002822.002842.0084400240286600
2016-12-152879.002888.002856.002870.0040800117153200
2016-12-142910.002915.002871.002879.003200092300100
2016-12-132897.002921.002858.002908.0040000115948600
2016-12-122900.002900.002849.002875.002550073196200
2016-12-092832.002875.002818.002868.0062400178263200
2016-12-082905.002907.002838.002852.0059000168859500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter