KabuInsight

プラザホールディングス

7502
スタンダード/サービス業/PLAZA 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
2026-03-131,782.01,800.01,782.01,792.0-7.0-0.39%1,800
2026-03-121,805.01,806.01,780.01,799.0-6.0-0.33%2,400
2026-03-111,804.01,807.01,800.01,805.0+5.0+0.28%1,200
2026-03-101,795.01,800.01,795.01,800.0+5.0+0.28%1,500
2026-03-091,787.01,799.01,780.01,795.0+7.0+0.39%2,600
2026-03-061,785.01,793.01,785.01,788.0+4.0+0.22%1,200
2026-03-051,793.01,797.01,784.01,784.0+7.0+0.39%2,700
2026-03-041,805.01,805.01,770.01,777.0-43.0-2.36%6,500
2026-03-031,830.01,830.01,820.01,820.0-2.0-0.11%4,100
2026-03-021,831.01,831.01,822.01,822.0-9.0-0.49%2,500
2026-02-271,828.01,831.01,828.01,831.0+3.0+0.16%1,600
2026-02-261,835.01,841.01,828.01,828.0-7.0-0.38%3,800
2026-02-251,820.01,835.01,820.01,835.0+16.0+0.88%2,000
2026-02-241,818.01,825.01,818.01,819.0+1.0+0.06%1,900
2026-02-201,820.01,820.01,818.01,818.00.00.00%700
2026-02-191,822.01,823.01,818.01,818.00.00.00%2,100
2026-02-181,816.01,820.01,816.01,818.0+2.0+0.11%1,300
2026-02-171,817.01,819.01,816.01,816.0-4.0-0.22%700
2026-02-161,819.01,820.01,816.01,820.0+5.0+0.28%2,000
2026-02-131,819.01,820.01,815.01,815.0-3.0-0.17%2,300
2026-02-121,815.01,818.01,815.01,818.0+2.0+0.11%1,300
2026-02-101,815.01,822.01,810.01,816.0-2.0-0.11%2,800
2026-02-091,818.01,818.01,812.01,818.0+14.0+0.78%2,300
2026-02-061,796.01,814.01,796.01,804.0+9.0+0.50%3,000
2026-02-051,795.01,797.01,795.01,795.0+1.0+0.06%2,100
2026-02-041,794.01,795.01,793.01,794.00.00.00%2,300
2026-02-031,797.01,797.01,794.01,794.0-3.0-0.17%1,600
2026-02-021,796.01,798.01,793.01,797.0+7.0+0.39%1,900
2026-01-301,780.01,790.01,780.01,790.0+4.0+0.22%3,300
2026-01-291,780.01,788.01,780.01,786.0+4.0+0.22%1,800
2026-01-281,799.01,799.01,781.01,782.0-14.0-0.78%6,500
2026-01-271,793.01,800.01,792.01,796.0+2.0+0.11%4,600
2026-01-261,779.01,803.01,776.01,794.0-54.0-2.92%76,100
2026-01-231,870.01,870.01,848.01,848.0-22.0-1.18%10,300
2026-01-221,885.01,893.01,870.01,870.0-41.0-2.15%4,500
2026-01-211,912.01,912.01,893.01,911.0-27.0-1.39%1,400
2026-01-201,928.01,938.01,895.01,938.0-30.0-1.52%3,600
2026-01-191,969.01,969.01,968.01,968.0+3.0+0.15%300
2026-01-161,961.01,977.01,961.01,965.00.00.00%600
2026-01-151,961.01,965.01,960.01,965.0+4.0+0.20%900
2026-01-141,952.01,974.01,952.01,961.0+10.0+0.51%800
2026-01-131,945.01,954.01,945.01,951.0+21.0+1.09%1,200
2026-01-091,930.01,930.01,930.01,930.00.00.00%100
2026-01-081,929.01,930.01,929.01,930.0+1.0+0.05%500
2026-01-071,928.01,929.01,928.01,929.0+9.0+0.47%800
2026-01-061,927.01,929.01,920.01,920.0-7.0-0.36%1,000
2026-01-051,929.01,930.01,927.01,927.0+3.0+0.16%800
2025-12-301,916.01,924.01,916.01,924.0+4.0+0.21%300
2025-12-291,922.01,922.01,920.01,920.0+20.0+1.05%200
2025-12-261,900.01,900.01,900.01,900.0-7.0-0.37%300
2025-12-251,904.01,908.01,904.01,907.0-2.0-0.10%600
2025-12-241,910.01,910.01,905.01,909.0-1.0-0.05%400
2025-12-231,910.01,910.01,910.01,910.0-17.0-0.88%100
2025-12-221,930.01,930.01,915.01,927.0+14.0+0.73%700
2025-12-191,911.01,930.01,911.01,913.0+4.0+0.21%1,400
2025-12-181,907.01,909.01,905.01,909.0+9.0+0.47%600
2025-12-171,888.01,900.01,888.01,900.0+15.0+0.80%1,200
2025-12-161,885.01,885.01,885.01,885.00.00.00%—
2025-12-151,883.01,885.01,883.01,885.0+6.0+0.32%200
2025-12-121,879.01,879.01,879.01,879.00.00.00%—
2025-12-111,879.01,879.01,879.01,879.00.00.00%—
2025-12-101,882.01,882.01,879.01,879.0-1.0-0.05%400
2025-12-091,881.01,890.01,880.01,880.0-2.0-0.11%800
2025-12-081,887.01,890.01,882.01,882.0-6.0-0.32%600
2025-12-051,890.01,890.01,888.01,888.0+6.0+0.32%200
2025-12-041,890.01,890.01,881.01,882.0-8.0-0.42%300
2025-12-031,890.01,890.01,890.01,890.00.00.00%—
2025-12-021,887.01,890.01,882.01,890.0+1.0+0.05%400
2025-12-011,898.01,898.01,889.01,889.0+5.0+0.27%700
2025-11-281,884.01,886.01,884.01,884.00.00.00%900
2025-11-271,879.01,884.01,879.01,884.0+7.0+0.37%500
2025-11-261,877.01,877.01,877.01,877.0+10.0+0.54%100
2025-11-251,879.01,879.01,867.01,867.0-8.0-0.43%300
2025-11-211,869.01,875.01,869.01,875.0+6.0+0.32%400
2025-11-201,870.01,870.01,869.01,869.0+1.0+0.05%400
2025-11-191,868.01,868.01,868.01,868.0-5.0-0.27%200
2025-11-181,873.01,874.01,873.01,873.0-11.0-0.58%500
2025-11-171,882.01,885.01,882.01,884.0+4.0+0.21%1,100
2025-11-141,863.01,885.01,863.01,880.0+18.0+0.97%800
2025-11-131,859.01,887.01,857.01,862.0+22.0+1.20%1,700
2025-11-121,849.01,849.01,839.01,840.0-10.0-0.54%300
2025-11-111,851.01,851.01,850.01,850.0-3.0-0.16%1,000
2025-11-101,861.01,861.01,853.01,853.0-12.0-0.64%500
2025-11-071,865.01,865.01,855.01,865.0+4.0+0.21%500
2025-11-061,861.01,861.01,861.01,861.0+9.0+0.49%100
2025-11-051,852.01,852.01,852.01,852.00.00.00%100
2025-11-041,865.01,865.01,852.01,852.0-13.0-0.70%300
2025-10-311,865.01,865.01,865.01,865.0+14.0+0.76%400
2025-10-301,851.01,851.01,851.01,851.0-13.0-0.70%200
2025-10-291,851.01,864.01,851.01,864.0+12.0+0.65%500
2025-10-281,851.01,864.01,851.01,852.0+1.0+0.05%600
2025-10-271,850.01,851.01,850.01,851.0+1.0+0.05%400
2025-10-241,850.01,850.01,850.01,850.00.00.00%300
2025-10-231,850.01,850.01,850.01,850.0+1.0+0.05%500
2025-10-221,843.01,849.01,843.01,849.0+6.0+0.33%500
2025-10-211,832.01,846.01,831.01,843.0+10.0+0.55%500
2025-10-201,843.01,847.01,830.01,833.0+4.0+0.22%1,300
2025-10-171,829.01,829.01,829.01,829.0-19.0-1.03%200
2025-10-161,848.01,848.01,848.01,848.00.00.00%—
2025-10-151,848.01,848.01,848.01,848.0+18.0+0.98%100
2025-10-141,832.01,845.01,830.01,830.0-1.0-0.05%1,200
2025-10-101,841.01,841.01,831.01,831.0-15.0-0.81%500
2025-10-091,846.01,846.01,846.01,846.0+1.0+0.05%300
2025-10-081,837.01,845.01,835.01,845.00.00.00%500
2025-10-071,861.01,861.01,845.01,845.0+13.0+0.71%500
2025-10-061,830.01,832.01,830.01,832.0+9.0+0.49%200
2025-10-031,859.01,859.01,823.01,823.0+1.0+0.05%300
2025-10-021,840.01,840.01,821.01,822.0-18.0-0.98%800
2025-10-011,877.01,881.01,840.01,840.0-37.0-1.97%4,200
2025-09-301,898.01,898.01,877.01,877.0-23.0-1.21%600
2025-09-291,908.01,908.01,868.01,900.0+2.0+0.11%1,200
2025-09-261,873.01,898.01,865.01,898.0+25.0+1.33%1,700
2025-09-251,859.01,873.01,859.01,873.0+6.0+0.32%400
2025-09-241,862.01,867.01,862.01,867.0+5.0+0.27%700
2025-09-221,861.01,862.01,858.01,862.0+4.0+0.22%700
2025-09-191,860.01,860.01,857.01,858.0-2.0-0.11%500
2025-09-181,860.01,860.01,859.01,860.0+8.0+0.43%500
2025-09-171,852.01,852.01,852.01,852.0+2.0+0.11%100
2025-09-161,854.01,858.01,850.01,850.0-2.0-0.11%800
2025-09-121,856.01,860.01,852.01,852.0——800

直近120営業日分を表示