2726東証P貸借
業種 小売業
パルグループホールディングス 株価時系列データ
PTS
1,840
円
(23:08)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,676 (24/03/18) | 1,507 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,676 (24/03/18) | 1,833 (24/04/16) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,896 | 1,909 | 1,826 | 1,830 | -70 | -3.7 | 1,771,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,909 | 1,963 | 1,850 | 1,900 | -1 | -0.1 | 2,303,600 |
| 4/19 | 1,986 | 2,019 | 1,833 | 1,901 | -95 | -4.8 | 4,236,400 |
| 4/12 | 2,451 | 2,484 | 1,909 | 1,996 | -461 | -18.8 | 6,193,400 |
| 4/5 | 2,588 | 2,605 | 2,383 | 2,457 | -139 | -5.4 | 1,487,300 |
| 3/29 | 2,600 | 2,622 | 2,485 | 2,596 | +46 | +1.8 | 1,250,300 |
| 3/22 | 2,622 | 2,676 | 2,513 | 2,550 | -71 | -2.7 | 1,364,900 |
| 3/15 | 2,440 | 2,632 | 2,434 | 2,621 | +209 | +8.7 | 2,388,800 |
| 3/8 | 2,260 | 2,413 | 2,217 | 2,412 | +148 | +6.5 | 1,622,900 |
| 3/1 | 2,225 | 2,318 | 2,219 | 2,264 | +27 | +1.2 | 1,923,400 |
| 2/22 | 2,211 | 2,316 | 2,204 | 2,237 | +17 | +0.8 | 1,226,300 |
| 2/16 | 2,374 | 2,390 | 2,218 | 2,220 | -133 | -5.7 | 1,312,000 |
| 2/9 | 2,375 | 2,376 | 2,242 | 2,353 | 0 | 0.0 | 1,768,400 |
| 2/2 | 2,300 | 2,418 | 2,299 | 2,353 | +58 | +2.5 | 2,105,300 |
| 1/26 | 2,258 | 2,345 | 2,212 | 2,295 | +72 | +3.2 | 2,080,300 |
| 1/19 | 2,322 | 2,360 | 2,177 | 2,223 | -53 | -2.3 | 4,000,200 |
| 1/12 | 2,232 | 2,331 | 2,145 | 2,276 | +29 | +1.3 | 5,216,700 |
| 1/5 | 2,420 | 2,420 | 2,213 | 2,247 | -217 | -8.8 | 1,732,300 |
| 12/29 | 2,589 | 2,593 | 2,423 | 2,464 | -113 | -4.4 | 1,620,000 |
| 12/22 | 2,600 | 2,658 | 2,453 | 2,577 | -34 | -1.3 | 2,776,000 |
| 12/15 | 2,457 | 2,668 | 2,454 | 2,611 | +175 | +7.2 | 3,288,500 |
| 12/8 | 2,324 | 2,449 | 2,321 | 2,436 | +119 | +5.1 | 1,819,600 |
| 12/1 | 2,290 | 2,388 | 2,282 | 2,317 | +75 | +3.4 | 1,587,200 |
| 11/24 | 2,098 | 2,339 | 2,092 | 2,242 | +139 | +6.6 | 1,766,500 |
| 11/17 | 2,051 | 2,116 | 1,985 | 2,103 | +76 | +3.8 | 1,328,300 |
| 11/10 | 1,979 | 2,057 | 1,955 | 2,027 | +100 | +5.2 | 1,475,900 |
| 11/2 | 1,906 | 1,986 | 1,850 | 1,927 | -15 | -0.8 | 1,337,800 |
| 10/27 | 1,718 | 1,953 | 1,695 | 1,942 | +233 | +13.6 | 2,256,200 |
| 10/20 | 1,820 | 1,904 | 1,668 | 1,709 | -135 | -7.3 | 3,169,000 |
| 10/13 | 1,954 | 2,071 | 1,838 | 1,844 | -57 | -3.0 | 3,820,300 |
| 10/6 | 1,944 | 2,006 | 1,840 | 1,901 | -37 | -1.9 | 2,346,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて