[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 
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
2016-05-192547.002588.002524.002539.003100079065500
2016-05-182556.002564.002512.002548.0039700100872600
2016-05-172515.002565.002505.002563.003360085320400
2016-05-162542.002546.002483.002491.003290082561000
2016-05-132583.002600.002523.002535.0041500105741100
2016-05-122583.002597.002550.002574.003760096759400
2016-05-112681.002681.002608.002615.0079000207608500
2016-05-102598.002675.002579.002665.0085400225472900
2016-05-092569.002570.002517.002557.0071200181566000
2016-05-062564.002600.002485.002504.00139500350983600
2016-05-022598.002646.002551.002613.00118300308730100
2016-04-282650.002739.002634.002691.00144600389249100
2016-04-272540.002637.002521.002634.00102600265900900
2016-04-262560.002585.002513.002537.0079700202784800
2016-04-252600.002619.002550.002561.0093200239770500
2016-04-222652.002672.002594.002620.0097300255466500
2016-04-212693.002707.002667.002702.0046500125409100
2016-04-202657.002697.002627.002654.0074200197645200
2016-04-192653.002665.002580.002601.0086900226493400
2016-04-182627.002679.002601.002611.0078000204505700
2016-04-152686.002801.002660.002718.00100300275294100
2016-04-142605.002731.002555.002723.00147500394827800
2016-04-132675.002676.002470.002646.00358100924184900
2016-04-122640.002758.002640.002724.00115300313118900
2016-04-112570.002601.002506.002591.00126400323313600
2016-04-082518.002592.002475.002561.0080700204623200
2016-04-072563.002605.002547.002568.0072400186076900
2016-04-062619.002639.002584.002603.0047600123976000
2016-04-052683.002695.002615.002619.0048900128935900
2016-04-042701.002744.002650.002681.0075800203563200
2016-04-012869.002869.002691.002710.0069900191890300
2016-03-312905.002919.002812.002819.0077600221040600
2016-03-302899.002945.002886.002925.0085900251164300
2016-03-292843.002881.002810.002879.0048500138883000
2016-03-282819.002843.002808.002843.002290064776400
2016-03-252758.002803.002758.002798.002880080210100
2016-03-242758.002800.002747.002762.0046100127515400
2016-03-232784.002812.002771.002782.003240090206300
2016-03-222803.002831.002751.002784.0057100159265200
2016-03-182723.002802.002723.002802.0065200181125400
2016-03-172767.002807.002716.002736.0070700194839600
2016-03-162827.002829.002753.002769.0080800224511600
2016-03-152858.002908.002824.002859.0092700264880700
2016-03-142807.002891.002800.002849.0089900255895100
2016-03-112692.002820.002692.002751.00154000423726600
2016-03-102563.002738.002555.002731.00100500270256700
2016-03-092536.002564.002493.002531.00171000433003600
2016-03-082734.002743.002574.002583.00143000375148400
2016-03-072817.002818.002719.002762.0067700186968500
2016-03-042659.002771.002648.002767.0064800176978200
2016-03-032658.002700.002647.002669.0046600124278600
2016-03-022643.002681.002625.002643.0074400197544100
2016-03-012568.002618.002549.002577.0054200139747200
2016-02-292550.002610.002547.002553.0084900218485300
2016-02-262532.002590.002485.002505.0073500185561300
2016-02-252532.002635.002489.002529.0091500233173200
2016-02-242569.002650.002535.002547.00156500403421700
2016-02-232577.002647.002538.002574.00123600319699700
2016-02-222447.002608.002447.002551.00124900319319900
2016-02-192423.002458.002404.002433.0059500144421200
2016-02-182472.002510.002428.002430.00107000263891800
2016-02-172488.002526.002402.002431.0079700195443200
2016-02-162434.002561.002423.002512.0098000245954500
2016-02-152387.002461.002381.002434.00142000344509700
2016-02-122318.002385.002287.002306.00185600432857700
2016-02-102383.002428.002348.002378.00195200463359900
2016-02-092359.002416.002347.002377.00124700296651200
2016-02-082370.002503.002350.002491.0079000193815300
2016-02-052409.002414.002346.002384.00106400253194800
2016-02-042450.002477.002422.002446.0093700229038700
2016-02-032485.002499.002434.002491.0075200185554600
2016-02-022486.002554.002475.002525.0077500195133500
2016-02-012477.002495.002431.002487.00144500355062100
2016-01-292448.002479.002376.002470.0091400222296900
2016-01-282400.002421.002359.002398.0074100177246500
2016-01-272430.002447.002381.002406.0063900154735300
2016-01-262340.002400.002330.002365.0056500133611600
2016-01-252355.002447.002336.002386.00123500295347400
2016-01-222245.002310.002231.002305.0096900219977300
2016-01-212257.002283.002175.002185.00119300264969300
2016-01-202379.002390.002276.002278.00121300281320800
2016-01-192342.002410.002342.002380.00121600289410600
2016-01-182299.002375.002281.002368.00119100279225400
2016-01-152388.002428.002329.002345.00117400277866900
2016-01-142400.002402.002304.002344.00157000368265100
2016-01-132450.002530.002441.002459.00197300489029000
2016-01-122639.002651.002580.002590.0093700244776900
2016-01-082742.002759.002679.002689.00110400298775400
2016-01-072778.002797.002701.002716.00123500339414400
2016-01-062859.002888.002766.002782.0094500266041900
2016-01-052876.002907.002850.002866.0068200195641000
2016-01-042879.002956.002855.002861.0069400200282000
2015-12-302877.002943.002877.002915.003330096950700
2015-12-292810.002917.002810.002914.0066800192720400
2015-12-282796.002818.002775.002812.0050900142383000
2015-12-252800.002818.002780.002798.002910081338900
2015-12-242823.002837.002799.002806.0041000115423800
2015-12-222832.002844.002762.002790.00104200291236700
2015-12-212856.002884.002821.002879.0038400109748500
2015-12-182925.002959.002885.002901.0092000267592700
2015-12-172909.002964.002892.002925.0048100141178000
2015-12-162825.002866.002813.002859.0036200103096600
2015-12-152875.002934.002808.002825.0077600222899100
2015-12-142881.002898.002814.002834.00131700373711700
2015-12-112919.003020.002912.002977.00105800315061900
2015-12-102931.002971.002923.002959.0077900229501200
2015-12-093000.003010.002945.002981.0050700150977000
2015-12-083020.003055.002997.003000.002570077345300
2015-12-072990.003070.002990.003020.0049200149196500
2015-12-042981.003010.002981.002989.0046400138899300
2015-12-033000.003020.002977.003010.0057700173291600
2015-12-023030.003030.002976.003005.0069300208438500
2015-12-013060.003080.002992.003010.0095000286645400
2015-11-303040.003075.003015.003060.0079300241324000
2015-11-273060.003065.003035.003035.0055700169641000
2015-11-262977.003035.002977.003025.0073100220549800

   ※ 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