KabuInsight

パルグループホールディングス

2726
プライム/小売業/PAL GROUP Holdings CO.,LTD
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,500.01,535.01,497.01,513.0+6.0+0.40%540,400
2026-03-121,500.01,511.01,493.01,507.0-14.0-0.92%440,000
2026-03-111,536.01,544.01,518.01,521.0-17.0-1.11%573,500
2026-03-101,579.01,580.01,530.01,538.0-39.0-2.47%992,800
2026-03-091,501.01,577.01,496.01,577.0+18.0+1.15%1,027,600
2026-03-061,526.01,562.01,519.01,559.0+31.0+2.03%553,700
2026-03-051,545.01,551.01,521.01,528.0+26.0+1.73%768,800
2026-03-041,456.01,531.01,451.01,502.0+26.0+1.76%1,131,000
2026-03-031,549.01,553.01,473.01,476.0-97.0-6.17%1,783,800
2026-03-021,601.01,616.01,569.01,573.0-81.0-4.90%1,268,700
2026-02-271,646.01,673.01,626.01,654.0+38.0+2.35%1,303,100
2026-02-261,606.01,634.01,602.01,616.0-31.0-1.88%891,600
2026-02-251,649.01,654.01,633.01,647.0+2.0+0.12%1,608,000
2026-02-241,695.01,695.01,645.01,645.0-26.0-1.56%752,800
2026-02-201,671.01,675.01,646.01,671.00.00.00%824,700
2026-02-191,692.01,693.01,667.01,671.0-22.0-1.30%644,200
2026-02-181,665.01,693.01,650.01,693.0+38.0+2.30%692,800
2026-02-171,661.01,673.01,654.01,655.0-5.0-0.30%606,100
2026-02-161,660.01,665.01,629.01,660.0+9.0+0.55%775,300
2026-02-131,666.01,676.01,631.01,651.0-12.0-0.72%1,089,200
2026-02-121,631.01,670.01,617.01,663.0+24.0+1.46%1,026,900
2026-02-101,620.01,653.01,606.01,639.0+31.0+1.93%791,100
2026-02-091,612.01,618.01,588.01,608.0-7.0-0.43%1,506,200
2026-02-061,652.01,659.01,605.01,615.0-36.0-2.18%1,127,600
2026-02-051,625.01,660.01,613.01,651.0+28.0+1.73%1,317,600
2026-02-041,640.01,644.01,615.01,623.0-33.0-1.99%1,230,000
2026-02-031,669.01,678.01,640.01,656.0-18.0-1.08%1,201,200
2026-02-021,664.01,690.01,662.01,674.0+6.0+0.36%856,500
2026-01-301,697.01,698.01,664.01,668.0-23.0-1.36%1,402,900
2026-01-291,718.01,727.01,682.01,691.0-13.0-0.76%1,655,500
2026-01-281,737.01,742.01,704.01,704.0-29.0-1.67%1,413,000
2026-01-271,740.01,755.01,719.01,733.0-43.0-2.42%1,615,900
2026-01-261,760.01,790.01,753.01,776.0+55.0+3.20%1,559,900
2026-01-231,722.01,733.01,707.01,721.0+3.0+0.17%1,227,700
2026-01-221,704.01,727.01,696.01,718.0+4.0+0.23%1,315,400
2026-01-211,732.01,740.01,702.01,714.0-49.0-2.78%1,481,500
2026-01-201,768.01,796.01,749.01,763.0+24.0+1.38%1,536,300
2026-01-191,735.01,753.01,724.01,739.0+19.0+1.10%1,852,500
2026-01-161,704.01,732.01,687.01,720.0+17.0+1.00%2,384,300
2026-01-151,730.01,742.01,685.01,703.0-48.0-2.74%3,351,300
2026-01-141,806.01,844.01,730.01,751.0-175.0-9.09%5,485,100
2026-01-131,992.01,994.01,912.01,926.0-62.0-3.12%1,318,200
2026-01-091,960.01,996.01,959.01,988.0+38.0+1.95%785,800
2026-01-081,990.01,995.01,950.01,950.0-36.0-1.81%876,900
2026-01-071,974.02,001.01,943.01,986.0+6.0+0.30%824,900
2026-01-061,992.02,002.01,965.01,980.0-6.0-0.30%1,258,800
2026-01-052,032.02,036.01,960.01,986.0-50.0-2.46%1,237,500
2025-12-302,050.02,057.02,033.02,036.0-15.0-0.73%284,100
2025-12-292,065.02,072.02,031.02,051.0+5.0+0.24%377,900
2025-12-262,062.02,084.02,046.02,046.0-1.0-0.05%383,100
2025-12-252,040.02,054.02,020.02,047.0+13.0+0.64%346,200
2025-12-242,047.02,065.02,025.02,034.0-15.0-0.73%417,300
2025-12-232,025.02,070.02,018.02,049.0+20.0+0.99%539,300
2025-12-222,086.02,096.02,017.02,029.0-77.0-3.66%782,600
2025-12-192,106.02,131.02,087.02,106.0-16.0-0.75%508,700
2025-12-182,107.02,125.02,085.02,122.0+35.0+1.68%385,600
2025-12-172,123.02,139.02,082.02,087.0+10.0+0.48%334,300
2025-12-162,125.02,135.02,077.02,077.0-62.0-2.90%451,800
2025-12-152,106.02,162.02,103.02,139.0+53.0+2.54%533,900
2025-12-122,115.02,137.02,075.02,086.0+15.0+0.72%580,900
2025-12-112,106.02,107.02,061.02,071.0-22.0-1.05%328,900
2025-12-102,101.02,126.02,088.02,093.0+7.0+0.34%397,900
2025-12-092,127.02,151.02,063.02,086.0-63.0-2.93%645,200
2025-12-082,115.02,153.02,109.02,149.0+45.0+2.14%400,600
2025-12-052,140.02,163.02,102.02,104.0-67.0-3.09%551,500
2025-12-042,132.02,171.02,132.02,171.0+35.0+1.64%365,000
2025-12-032,130.02,160.02,107.02,136.0-19.0-0.88%461,000
2025-12-022,185.02,192.02,152.02,155.0-19.0-0.87%578,600
2025-12-012,205.02,230.02,157.02,174.0-5.0-0.23%702,500
2025-11-282,197.02,225.02,174.02,179.0-23.0-1.04%638,200
2025-11-272,185.02,218.02,179.02,202.0+8.0+0.36%653,500
2025-11-262,190.02,218.02,172.02,194.0+17.0+0.78%1,007,800
2025-11-252,174.02,199.02,118.02,177.0+10.0+0.46%1,215,700
2025-11-212,100.02,167.02,088.02,167.0+101.0+4.89%976,100
2025-11-202,071.02,094.02,031.02,066.0-35.0-1.67%760,100
2025-11-192,088.02,143.02,082.02,101.0+16.0+0.77%793,900
2025-11-182,061.02,102.02,043.02,085.0+42.0+2.06%1,060,600
2025-11-172,072.02,080.01,970.02,043.0-71.0-3.36%1,235,700
2025-11-142,090.02,144.02,088.02,114.0+33.0+1.59%723,700
2025-11-132,077.02,115.02,072.02,081.0+20.0+0.97%701,800
2025-11-122,083.02,095.02,057.02,061.0-31.0-1.48%600,900
2025-11-112,123.02,134.02,066.02,092.0-51.0-2.38%907,800
2025-11-102,125.02,213.02,117.02,143.00.00.00%1,483,600
2025-11-072,045.02,155.02,037.02,143.0+123.0+6.09%1,780,900
2025-11-062,080.02,096.02,020.02,020.0-57.0-2.74%1,042,700
2025-11-052,058.02,129.02,025.02,077.0+28.0+1.37%1,927,200
2025-11-042,007.02,050.01,984.02,049.0+67.0+3.38%1,210,000
2025-10-311,933.02,007.01,929.01,982.0+48.0+2.48%945,900
2025-10-301,947.01,966.01,922.01,934.0+21.0+1.10%1,926,200
2025-10-292,020.02,029.01,912.01,913.0-117.0-5.76%1,747,800
2025-10-282,040.02,069.02,025.02,030.0-36.0-1.74%1,144,100
2025-10-272,075.02,119.02,050.02,066.0-23.0-1.10%1,308,700
2025-10-242,131.02,154.02,082.02,089.0-46.0-2.15%1,923,300
2025-10-232,075.02,179.02,066.02,135.0+81.0+3.94%2,983,100
2025-10-222,032.02,123.02,030.02,054.0+42.0+2.09%2,945,800
2025-10-211,951.02,032.01,929.02,012.0+73.0+3.76%1,990,100
2025-10-201,962.01,981.01,919.01,939.0-12.0-0.62%1,618,100
2025-10-171,932.01,957.01,883.01,951.0+27.0+1.40%1,723,100
2025-10-161,930.01,936.01,880.01,924.0-22.0-1.13%3,115,200
2025-10-151,950.01,961.01,919.01,946.0-23.0-1.17%2,218,300
2025-10-142,001.02,021.01,953.01,969.0-66.0-3.24%2,368,900
2025-10-102,019.02,067.01,994.02,035.0-5.0-0.25%3,315,900
2025-10-092,126.02,156.02,030.02,040.0-133.0-6.12%3,539,500
2025-10-082,164.02,247.02,145.02,173.0-191.0-8.08%4,338,700
2025-10-072,336.02,384.02,323.02,364.0+26.0+1.11%1,743,700
2025-10-062,345.02,348.02,284.02,338.0-7.0-0.30%1,694,700
2025-10-032,350.02,355.02,303.02,345.0-13.0-0.55%1,050,000
2025-10-022,424.02,439.02,333.02,358.0-116.0-4.69%1,057,000
2025-10-012,495.02,503.02,435.02,474.0-36.0-1.43%1,478,000
2025-09-302,605.02,609.02,510.02,510.0-113.0-4.31%753,000
2025-09-292,648.02,648.02,571.02,623.0-15.0-0.57%595,800
2025-09-262,613.02,649.02,596.02,638.0+24.0+0.92%651,200
2025-09-252,594.02,634.02,581.02,614.0+22.0+0.85%767,800
2025-09-242,528.02,595.02,510.02,592.0+34.0+1.33%788,600
2025-09-222,580.02,595.02,543.02,558.0-41.0-1.58%781,100
2025-09-192,613.02,642.02,571.02,599.0-50.0-1.89%1,099,200
2025-09-182,663.02,681.02,612.02,649.0-28.0-1.05%871,000
2025-09-172,665.02,692.02,629.02,677.0+12.0+0.45%1,046,900
2025-09-162,811.02,811.02,664.02,665.0-166.0-5.86%1,235,400
2025-09-122,846.02,862.02,760.02,831.0——1,051,200

直近120営業日分を表示