パレモ・ホールディングス
2778スタンダード/小売業/PALEMO 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 138.0 | 138.0 | 135.0 | 137.0 | -1.0 | -0.72% | 155,400 |
| 2026-03-12 | 141.0 | 142.0 | 137.0 | 138.0 | -3.0 | -2.13% | 198,400 |
| 2026-03-11 | 140.0 | 143.0 | 138.0 | 141.0 | +1.0 | +0.71% | 190,600 |
| 2026-03-10 | 139.0 | 140.0 | 135.0 | 140.0 | +3.0 | +2.19% | 292,100 |
| 2026-03-09 | 144.0 | 145.0 | 132.0 | 137.0 | -12.0 | -8.05% | 925,600 |
| 2026-03-06 | 148.0 | 149.0 | 146.0 | 149.0 | 0.0 | 0.00% | 75,100 |
| 2026-03-05 | 149.0 | 151.0 | 145.0 | 149.0 | +6.0 | +4.20% | 240,100 |
| 2026-03-04 | 148.0 | 151.0 | 138.0 | 143.0 | -10.0 | -6.54% | 640,300 |
| 2026-03-03 | 154.0 | 154.0 | 150.0 | 153.0 | 0.0 | 0.00% | 344,100 |
| 2026-03-02 | 156.0 | 158.0 | 150.0 | 153.0 | -4.0 | -2.55% | 623,100 |
| 2026-02-27 | 154.0 | 160.0 | 152.0 | 157.0 | +6.0 | +3.97% | 891,000 |
| 2026-02-26 | 152.0 | 157.0 | 151.0 | 151.0 | -1.0 | -0.66% | 299,700 |
| 2026-02-25 | 152.0 | 153.0 | 150.0 | 152.0 | 0.0 | 0.00% | 221,500 |
| 2026-02-24 | 151.0 | 157.0 | 150.0 | 152.0 | -2.0 | -1.30% | 257,100 |
| 2026-02-20 | 149.0 | 168.0 | 149.0 | 154.0 | +4.0 | +2.67% | 2,242,600 |
| 2026-02-19 | 147.0 | 152.0 | 147.0 | 150.0 | 0.0 | 0.00% | 264,000 |
| 2026-02-18 | 149.0 | 151.0 | 148.0 | 150.0 | +1.0 | +0.67% | 197,100 |
| 2026-02-17 | 150.0 | 151.0 | 148.0 | 149.0 | -2.0 | -1.32% | 114,000 |
| 2026-02-16 | 151.0 | 153.0 | 147.0 | 151.0 | 0.0 | 0.00% | 579,700 |
| 2026-02-13 | 151.0 | 151.0 | 149.0 | 151.0 | 0.0 | 0.00% | 78,900 |
| 2026-02-12 | 152.0 | 152.0 | 151.0 | 151.0 | 0.0 | 0.00% | 52,400 |
| 2026-02-10 | 151.0 | 153.0 | 150.0 | 151.0 | +1.0 | +0.67% | 170,000 |
| 2026-02-09 | 152.0 | 152.0 | 148.0 | 150.0 | 0.0 | 0.00% | 143,700 |
| 2026-02-06 | 151.0 | 151.0 | 149.0 | 150.0 | -1.0 | -0.66% | 117,600 |
| 2026-02-05 | 151.0 | 154.0 | 151.0 | 151.0 | 0.0 | 0.00% | 199,300 |
| 2026-02-04 | 151.0 | 153.0 | 147.0 | 151.0 | +1.0 | +0.67% | 231,900 |
| 2026-02-03 | 155.0 | 155.0 | 148.0 | 150.0 | 0.0 | 0.00% | 197,700 |
| 2026-02-02 | 148.0 | 153.0 | 145.0 | 150.0 | 0.0 | 0.00% | 218,900 |
| 2026-01-30 | 152.0 | 152.0 | 144.0 | 150.0 | -2.0 | -1.32% | 330,500 |
| 2026-01-29 | 153.0 | 158.0 | 142.0 | 152.0 | 0.0 | 0.00% | 453,200 |
| 2026-01-28 | 158.0 | 167.0 | 152.0 | 152.0 | -7.0 | -4.40% | 585,500 |
| 2026-01-27 | 164.0 | 166.0 | 153.0 | 159.0 | 0.0 | 0.00% | 1,373,500 |
| 2026-01-26 | 154.0 | 160.0 | 148.0 | 159.0 | +1.0 | +0.63% | 452,200 |
| 2026-01-23 | 161.0 | 171.0 | 156.0 | 158.0 | -3.0 | -1.86% | 847,900 |
| 2026-01-22 | 150.0 | 165.0 | 148.0 | 161.0 | +6.0 | +3.87% | 1,831,800 |
| 2026-01-21 | 151.0 | 161.0 | 143.0 | 155.0 | +19.0 | +13.97% | 4,226,900 |
| 2026-01-20 | 136.0 | 138.0 | 132.0 | 136.0 | 0.0 | 0.00% | 356,300 |
| 2026-01-19 | 141.0 | 146.0 | 136.0 | 136.0 | -10.0 | -6.85% | 676,800 |
| 2026-01-16 | 129.0 | 179.0 | 128.0 | 146.0 | +17.0 | +13.18% | 3,257,300 |
| 2026-01-15 | 128.0 | 129.0 | 127.0 | 129.0 | +2.0 | +1.57% | 53,100 |
| 2026-01-14 | 129.0 | 130.0 | 127.0 | 127.0 | -1.0 | -0.78% | 64,200 |
| 2026-01-13 | 129.0 | 130.0 | 128.0 | 128.0 | -1.0 | -0.78% | 49,800 |
| 2026-01-09 | 129.0 | 131.0 | 128.0 | 129.0 | 0.0 | 0.00% | 91,600 |
| 2026-01-08 | 130.0 | 130.0 | 128.0 | 129.0 | 0.0 | 0.00% | 58,500 |
| 2026-01-07 | 130.0 | 131.0 | 129.0 | 129.0 | -2.0 | -1.53% | 73,600 |
| 2026-01-06 | 129.0 | 131.0 | 129.0 | 131.0 | +1.0 | +0.77% | 50,600 |
| 2026-01-05 | 129.0 | 131.0 | 129.0 | 130.0 | +2.0 | +1.56% | 49,800 |
| 2025-12-30 | 128.0 | 130.0 | 128.0 | 128.0 | -2.0 | -1.54% | 49,300 |
| 2025-12-29 | 131.0 | 132.0 | 127.0 | 130.0 | 0.0 | 0.00% | 156,900 |
| 2025-12-26 | 131.0 | 136.0 | 129.0 | 130.0 | -2.0 | -1.52% | 269,600 |
| 2025-12-25 | 131.0 | 132.0 | 130.0 | 132.0 | +1.0 | +0.76% | 36,400 |
| 2025-12-24 | 131.0 | 133.0 | 129.0 | 131.0 | 0.0 | 0.00% | 97,000 |
| 2025-12-23 | 130.0 | 131.0 | 129.0 | 131.0 | +1.0 | +0.77% | 199,300 |
| 2025-12-22 | 132.0 | 132.0 | 129.0 | 130.0 | -2.0 | -1.52% | 188,400 |
| 2025-12-19 | 136.0 | 136.0 | 130.0 | 132.0 | -5.0 | -3.65% | 104,500 |
| 2025-12-18 | 131.0 | 137.0 | 130.0 | 137.0 | +5.0 | +3.79% | 204,200 |
| 2025-12-17 | 133.0 | 133.0 | 131.0 | 132.0 | 0.0 | 0.00% | 76,500 |
| 2025-12-16 | 133.0 | 133.0 | 131.0 | 132.0 | -1.0 | -0.75% | 33,000 |
| 2025-12-15 | 133.0 | 133.0 | 132.0 | 133.0 | 0.0 | 0.00% | 25,000 |
| 2025-12-12 | 134.0 | 134.0 | 133.0 | 133.0 | 0.0 | 0.00% | 20,200 |
| 2025-12-11 | 132.0 | 134.0 | 132.0 | 133.0 | -1.0 | -0.75% | 24,800 |
| 2025-12-10 | 135.0 | 135.0 | 132.0 | 134.0 | 0.0 | 0.00% | 42,400 |
| 2025-12-09 | 135.0 | 135.0 | 132.0 | 134.0 | 0.0 | 0.00% | 48,700 |
| 2025-12-08 | 137.0 | 137.0 | 134.0 | 134.0 | -1.0 | -0.74% | 50,300 |
| 2025-12-05 | 134.0 | 137.0 | 134.0 | 135.0 | 0.0 | 0.00% | 64,000 |
| 2025-12-04 | 135.0 | 136.0 | 134.0 | 135.0 | 0.0 | 0.00% | 37,800 |
| 2025-12-03 | 136.0 | 136.0 | 134.0 | 135.0 | -1.0 | -0.74% | 118,100 |
| 2025-12-02 | 138.0 | 138.0 | 136.0 | 136.0 | -1.0 | -0.73% | 45,500 |
| 2025-12-01 | 136.0 | 138.0 | 136.0 | 137.0 | +1.0 | +0.74% | 47,600 |
| 2025-11-28 | 136.0 | 138.0 | 135.0 | 136.0 | -1.0 | -0.73% | 78,900 |
| 2025-11-27 | 135.0 | 137.0 | 135.0 | 137.0 | +4.0 | +3.01% | 199,300 |
| 2025-11-26 | 132.0 | 133.0 | 132.0 | 133.0 | +1.0 | +0.76% | 40,700 |
| 2025-11-25 | 130.0 | 132.0 | 130.0 | 132.0 | 0.0 | 0.00% | 42,300 |
| 2025-11-21 | 130.0 | 132.0 | 129.0 | 132.0 | +1.0 | +0.76% | 26,200 |
| 2025-11-20 | 134.0 | 134.0 | 129.0 | 131.0 | -3.0 | -2.24% | 124,200 |
| 2025-11-19 | 134.0 | 134.0 | 132.0 | 134.0 | -1.0 | -0.74% | 52,800 |
| 2025-11-18 | 136.0 | 137.0 | 135.0 | 135.0 | -1.0 | -0.74% | 44,700 |
| 2025-11-17 | 138.0 | 138.0 | 135.0 | 136.0 | -3.0 | -2.16% | 55,900 |
| 2025-11-14 | 138.0 | 140.0 | 138.0 | 139.0 | 0.0 | 0.00% | 36,000 |
| 2025-11-13 | 140.0 | 142.0 | 139.0 | 139.0 | +1.0 | +0.72% | 51,300 |
| 2025-11-12 | 137.0 | 138.0 | 137.0 | 138.0 | +1.0 | +0.73% | 29,500 |
| 2025-11-11 | 138.0 | 138.0 | 136.0 | 137.0 | -1.0 | -0.72% | 51,000 |
| 2025-11-10 | 138.0 | 138.0 | 137.0 | 138.0 | 0.0 | 0.00% | 38,500 |
| 2025-11-07 | 138.0 | 139.0 | 137.0 | 138.0 | -1.0 | -0.72% | 45,300 |
| 2025-11-06 | 138.0 | 140.0 | 138.0 | 139.0 | 0.0 | 0.00% | 37,600 |
| 2025-11-05 | 141.0 | 141.0 | 136.0 | 139.0 | -1.0 | -0.71% | 93,000 |
| 2025-11-04 | 140.0 | 142.0 | 140.0 | 140.0 | -1.0 | -0.71% | 34,900 |
| 2025-10-31 | 139.0 | 141.0 | 139.0 | 141.0 | 0.0 | 0.00% | 106,800 |
| 2025-10-30 | 144.0 | 144.0 | 141.0 | 141.0 | -2.0 | -1.40% | 43,100 |
| 2025-10-29 | 144.0 | 145.0 | 142.0 | 143.0 | -3.0 | -2.05% | 46,600 |
| 2025-10-28 | 145.0 | 147.0 | 145.0 | 146.0 | 0.0 | 0.00% | 43,200 |
| 2025-10-27 | 147.0 | 147.0 | 145.0 | 146.0 | +1.0 | +0.69% | 83,400 |
| 2025-10-24 | 146.0 | 147.0 | 145.0 | 145.0 | +1.0 | +0.69% | 35,600 |
| 2025-10-23 | 146.0 | 146.0 | 144.0 | 144.0 | -2.0 | -1.37% | 35,000 |
| 2025-10-22 | 143.0 | 149.0 | 142.0 | 146.0 | +4.0 | +2.82% | 267,100 |
| 2025-10-21 | 141.0 | 143.0 | 141.0 | 142.0 | +1.0 | +0.71% | 30,300 |
| 2025-10-20 | 141.0 | 142.0 | 141.0 | 141.0 | 0.0 | 0.00% | 148,600 |
| 2025-10-17 | 142.0 | 142.0 | 139.0 | 141.0 | -1.0 | -0.70% | 43,600 |
| 2025-10-16 | 141.0 | 142.0 | 140.0 | 142.0 | +1.0 | +0.71% | 57,800 |
| 2025-10-15 | 140.0 | 141.0 | 139.0 | 141.0 | +1.0 | +0.71% | 43,700 |
| 2025-10-14 | 141.0 | 142.0 | 139.0 | 140.0 | -2.0 | -1.41% | 76,100 |
| 2025-10-10 | 142.0 | 145.0 | 140.0 | 142.0 | -1.0 | -0.70% | 152,900 |
| 2025-10-09 | 142.0 | 143.0 | 142.0 | 143.0 | +2.0 | +1.42% | 50,700 |
| 2025-10-08 | 142.0 | 142.0 | 141.0 | 141.0 | -1.0 | -0.70% | 82,900 |
| 2025-10-07 | 141.0 | 143.0 | 141.0 | 142.0 | +1.0 | +0.71% | 49,400 |
| 2025-10-06 | 141.0 | 142.0 | 140.0 | 141.0 | 0.0 | 0.00% | 108,900 |
| 2025-10-03 | 140.0 | 143.0 | 140.0 | 141.0 | +1.0 | +0.71% | 104,000 |
| 2025-10-02 | 141.0 | 141.0 | 140.0 | 140.0 | 0.0 | 0.00% | 86,400 |
| 2025-10-01 | 141.0 | 142.0 | 140.0 | 140.0 | -1.0 | -0.71% | 120,200 |
| 2025-09-30 | 141.0 | 142.0 | 140.0 | 141.0 | -1.0 | -0.70% | 154,600 |
| 2025-09-29 | 145.0 | 146.0 | 141.0 | 142.0 | -5.0 | -3.40% | 183,000 |
| 2025-09-26 | 146.0 | 148.0 | 144.0 | 147.0 | +2.0 | +1.38% | 235,600 |
| 2025-09-25 | 143.0 | 145.0 | 143.0 | 145.0 | +2.0 | +1.40% | 28,500 |
| 2025-09-24 | 144.0 | 144.0 | 143.0 | 143.0 | -1.0 | -0.69% | 36,400 |
| 2025-09-22 | 142.0 | 146.0 | 142.0 | 144.0 | +3.0 | +2.13% | 89,700 |
| 2025-09-19 | 143.0 | 143.0 | 141.0 | 141.0 | -2.0 | -1.40% | 51,000 |
| 2025-09-18 | 144.0 | 144.0 | 142.0 | 143.0 | -1.0 | -0.69% | 51,100 |
| 2025-09-17 | 144.0 | 145.0 | 142.0 | 144.0 | -1.0 | -0.69% | 91,600 |
| 2025-09-16 | 145.0 | 145.0 | 143.0 | 145.0 | +1.0 | +0.69% | 25,400 |
| 2025-09-12 | 145.0 | 145.0 | 144.0 | 144.0 | — | — | 49,300 |
直近120営業日分を表示