[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 
2017-05-252810.002818.002756.002784.0073500204671700
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
2016-12-072900.002907.002871.002885.002330067245200
2016-12-062909.002916.002851.002879.0054900158066500
2016-12-052887.002907.002842.002895.0065000187434700
2016-12-022928.002986.002900.002926.00101000296863700
2016-12-012984.002984.002896.002908.0051700151054500
2016-11-302949.003030.002934.002968.00114200341627300
2016-11-292936.002955.002901.002919.0093300273639700
2016-11-282872.002948.002857.002903.0075900221409600
2016-11-252829.002893.002825.002855.0060900173955100
2016-11-242845.002850.002772.002781.0088700247935500
2016-11-222793.002823.002780.002802.0041600116463800
2016-11-212776.002785.002755.002785.0037400103715300
2016-11-182766.002768.002740.002755.002770076204300
2016-11-172773.002802.002734.002750.0047600131481400
2016-11-162768.002806.002738.002773.0068400189210500
2016-11-152780.002785.002703.002727.003180086729500
2016-11-142722.002765.002722.002737.003490095595900
2016-11-112795.002795.002655.002672.0056100150980100
2016-11-102800.002821.002746.002755.0056800156896100
2016-11-092794.002820.002628.002659.0091100248373800
2016-11-082733.002766.002700.002744.0059200162209200
2016-11-072647.002734.002636.002719.0084800227792000
2016-11-042580.002600.002550.002563.0074200190596900
2016-11-022595.002601.002567.002580.0076900198716900
2016-11-012584.002605.002534.002603.0054300140844500
2016-10-312612.002619.002550.002604.0053500138777600
2016-10-282600.002620.002592.002610.00152700397648400
2016-10-272600.002609.002581.002583.0086100223291000
2016-10-262612.002621.002591.002593.00100500261419000
2016-10-252602.002604.002564.002591.0073500190134600
2016-10-242509.002586.002509.002584.0065900168750600
2016-10-212480.002537.002467.002535.0072100181430700
2016-10-202400.002479.002385.002466.0057100139830500
2016-10-192364.002409.002354.002404.0044500106196000
2016-10-182297.002353.002285.002345.003880090365800
2016-10-172270.002301.002248.002297.003210073170300
2016-10-142241.002267.002214.002232.003360075030200
2016-10-132220.002246.002214.002236.0058800131171700
2016-10-122230.002259.002201.002213.00104100232417200
2016-10-112292.002299.002160.002254.00100300227643400
2016-10-072353.002370.002332.002342.002660062420600
2016-10-062378.002432.002370.002386.003110074476300
2016-10-052372.002392.002348.002373.002830067112800
2016-10-042350.002377.002336.002347.003170074516100
2016-10-032314.002374.002309.002363.003500082180000
2016-09-302339.002374.002300.002336.0045200105461900
2016-09-292464.002488.002385.002389.0042000101766900
2016-09-282400.002427.002380.002426.001800043516300
2016-09-272350.002406.002312.002403.0050500119655200
2016-09-262396.002400.002384.002394.0045100108000300
2016-09-232375.002399.002351.002399.0054300129258800
2016-09-212296.002365.002294.002361.002380055713100
2016-09-202340.002345.002310.002313.003410079300800
2016-09-162298.002337.002287.002337.003330077389200
2016-09-152260.002318.002246.002306.004140094676200
2016-09-142290.002299.002263.002264.003290074834300
2016-09-132313.002343.002299.002305.004160096210700
2016-09-122285.002294.002258.002287.003570081462000
2016-09-092256.002310.002237.002308.0054800124664800
2016-09-082229.002263.002201.002256.0048400108763500
2016-09-072219.002271.002200.002244.003950088793400
2016-09-062209.002254.002205.002243.001980044278200
2016-09-052222.002272.002222.002231.004140092749400
2016-09-022203.002227.002201.002221.002770061307200
2016-09-012159.002226.002159.002218.002520055597300
2016-08-312156.002161.002136.002160.002660057204300
2016-08-302154.002165.002148.002154.002030043750900
2016-08-292183.002223.002154.002170.002930063640800
2016-08-262186.002203.002180.002186.003330072996700
2016-08-252174.002201.002174.002199.002000043827700
2016-08-242203.002216.002166.002180.003190069661200
2016-08-232169.002217.002166.002194.0059800130723300
2016-08-222156.002206.002156.002178.0072900158404900
2016-08-192267.002275.002153.002168.0077400169343800
2016-08-182289.002319.002260.002290.0060200138127100
2016-08-172280.002309.002280.002297.0070300161388900
2016-08-162293.002316.002293.002293.0048500111611000
2016-08-152330.002355.002308.002314.003670085030300
2016-08-122339.002364.002329.002356.001790042120500
2016-08-102342.002360.002303.002331.002150050004900
2016-08-092275.002382.002275.002342.0075500175568800
2016-08-082308.002308.002270.002282.0059500135616000
2016-08-052310.002340.002273.002278.00108100248268100
2016-08-042301.002342.002286.002307.00167500385022900
2016-08-032300.002324.002282.002301.0085900197744600
2016-08-022350.002350.002283.002300.00116500268783000
2016-08-012400.002405.002357.002363.00125000297040000
2016-07-292463.002525.002406.002439.0087300213139600
2016-07-282465.002485.002444.002478.002250055612300
2016-07-272443.002518.002438.002515.0081100202044500
2016-07-262432.002467.002395.002416.0050700122603400
2016-07-252547.002547.002419.002432.0056700139776200
2016-07-222538.002580.002524.002531.003770095860300
2016-07-212638.002660.002555.002588.0070900184249600
2016-07-202523.002600.002492.002589.0094400242084400
2016-07-192400.002548.002370.002543.00107700266590700
2016-07-152376.002399.002289.002315.00108000252140600
2016-07-142200.002354.002200.002340.00136600313659500
2016-07-132117.002305.002057.002205.00382200847234300
2016-07-122427.002530.002427.002498.0062400155678700
2016-07-112307.002394.002296.002377.0072300170634800
2016-07-082429.002429.002297.002316.003320077625200
2016-07-072368.002448.002367.002430.0077000186377600
2016-07-062339.002389.002277.002321.003190073599000
2016-07-052366.002401.002353.002394.002930069949500
2016-07-042360.002375.002328.002365.003090072811200
2016-07-012428.002464.002367.002372.004110098790400
2016-06-302424.002436.002388.002405.003390081670200
2016-06-292369.002455.002360.002424.0054500131871300
2016-06-282249.002399.002249.002376.0054400127415700
2016-06-272231.002293.002231.002287.003990090394400
2016-06-242399.002427.002202.002224.0067500154922300
2016-06-232335.002362.002328.002349.002230052220000
2016-06-222384.002384.002329.002349.003880091133300
2016-06-212318.002404.002295.002392.0068200160435500
2016-06-202313.002365.002312.002334.0046000107783300
2016-06-172324.002364.002312.002316.0054000125574700
2016-06-162404.002404.002307.002316.0051700120678400
2016-06-152350.002401.002346.002384.003070073105700
2016-06-142400.002410.002331.002356.0049400116485900
2016-06-132451.002458.002370.002391.0086400206870600
2016-06-102494.002515.002460.002495.0055900139089900
2016-06-092549.002562.002500.002520.003060077196800
2016-06-082585.002599.002527.002560.0076400195318500
2016-06-072531.002597.002527.002595.0054600140933400
2016-06-062541.002541.002462.002499.00111200276565000
2016-06-032625.002645.002555.002581.0067700174975200
2016-06-022716.002744.002617.002638.0063800169142900
2016-06-012770.002799.002716.002747.0063800175706500
2016-05-312685.002764.002663.002764.0057600157314000
2016-05-302752.002752.002689.002701.0037600101751400
2016-05-272701.002816.002694.002742.0092800255312400
2016-05-262606.002709.002606.002684.0064700173319300
2016-05-252602.002677.002576.002582.003100080816400
2016-05-242609.002633.002542.002563.003280084597300
2016-05-232643.002673.002603.002609.003300086610300
2016-05-202523.002635.002506.002625.0068900179105200

   ※ 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。 

s7db.com Twitter Blog