日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

プラップジャパン(2449)の株価時系列情報

プラップジャパンの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2017/10/20 1,467 1,489 1,465 1,468 13,000
2017/10/19 1,490 1,490 1,469 1,473 17,100
2017/10/18 1,482 1,508 1,465 1,492 15,900
2017/10/17 1,530 1,544 1,467 1,486 66,000
2017/10/16 1,600 1,625 1,490 1,530 87,400
2017/10/13 1,715 1,724 1,700 1,700 49,700
2017/10/12 1,660 1,708 1,652 1,704 23,700
2017/10/11 1,673 1,684 1,660 1,660 9,600
2017/10/10 1,674 1,686 1,660 1,673 10,600
2017/10/06 1,674 1,674 1,644 1,670 7,300
2017/10/05 1,699 1,699 1,669 1,673 11,500
2017/10/04 1,652 1,689 1,640 1,677 12,500
2017/10/03 1,635 1,667 1,633 1,652 5,700
2017/10/02 1,622 1,648 1,618 1,635 5,900
2017/09/29 1,625 1,632 1,607 1,622 8,300
2017/09/28 1,609 1,627 1,606 1,607 6,600
2017/09/27 1,640 1,640 1,604 1,629 6,700
2017/09/26 1,630 1,634 1,560 1,613 15,500
2017/09/25 1,654 1,680 1,622 1,655 10,200
2017/09/22 1,650 1,650 1,623 1,628 8,300
2017/09/21 1,657 1,665 1,617 1,653 21,600
2017/09/20 1,740 1,740 1,621 1,654 41,000
2017/09/19 1,871 1,871 1,670 1,700 110,900
2017/09/15 1,567 1,575 1,500 1,551 6,400
2017/09/14 1,560 1,565 1,544 1,545 3,100
2017/09/13 1,559 1,569 1,546 1,550 5,900
2017/09/12 1,559 1,559 1,523 1,534 10,500
2017/09/11 1,506 1,590 1,506 1,525 5,500
2017/09/08 1,474 1,554 1,474 1,483 2,700
2017/09/07 1,551 1,559 1,473 1,498 5,300
2017/09/06 1,432 1,540 1,432 1,538 8,400
2017/09/05 1,557 1,557 1,425 1,500 10,400
2017/09/04 1,620 1,620 1,555 1,556 8,100
2017/09/01 1,640 1,640 1,616 1,620 11,100
2017/08/31 1,651 1,654 1,645 1,645 2,900
2017/08/30 1,650 1,655 1,642 1,655 2,700
2017/08/29 1,654 1,657 1,645 1,654 6,900
2017/08/28 1,665 1,688 1,665 1,674 10,200
2017/08/25 1,657 1,680 1,652 1,680 8,300
2017/08/24 1,658 1,687 1,650 1,657 6,400
2017/08/23 1,663 1,670 1,661 1,670 2,000
2017/08/22 1,650 1,662 1,650 1,652 5,200
2017/08/21 1,667 1,667 1,653 1,667 3,800
2017/08/18 1,698 1,698 1,664 1,667 3,000
2017/08/17 1,700 1,707 1,680 1,705 5,000
2017/08/16 1,680 1,702 1,680 1,702 3,500
2017/08/15 1,669 1,696 1,666 1,687 4,900
2017/08/14 1,650 1,668 1,630 1,657 8,500
2017/08/10 1,660 1,679 1,650 1,679 13,400
2017/08/09 1,703 1,714 1,658 1,670 8,000
2017/08/08 1,730 1,730 1,695 1,702 9,700
2017/08/07 1,715 1,725 1,700 1,725 8,100
2017/08/04 1,699 1,738 1,695 1,728 11,800
2017/08/03 1,771 1,771 1,680 1,739 8,100
2017/08/02 1,680 1,766 1,680 1,765 13,900
2017/08/01 1,766 1,766 1,657 1,720 21,500
2017/07/31 1,845 1,845 1,711 1,754 16,300
2017/07/28 1,867 1,870 1,805 1,810 22,100
2017/07/27 1,817 1,870 1,817 1,835 34,300
2017/07/26 1,797 1,797 1,768 1,780 5,100
2017/07/25 1,800 1,800 1,754 1,771 13,300
2017/07/24 1,800 1,800 1,768 1,768 7,100
2017/07/21 1,794 1,795 1,775 1,794 6,700
2017/07/20 1,748 1,800 1,740 1,800 18,400
2017/07/19 1,775 1,794 1,735 1,750 12,500
2017/07/18 1,741 1,800 1,700 1,776 54,600
2017/07/14 1,820 1,820 1,802 1,802 24,800
2017/07/13 1,805 1,820 1,795 1,816 30,800
2017/07/12 1,813 1,830 1,791 1,797 19,400
2017/07/11 1,749 1,800 1,740 1,793 24,500
2017/07/10 1,731 1,753 1,729 1,731 18,600
2017/07/07 1,716 1,755 1,715 1,725 9,800
2017/07/06 1,710 1,780 1,710 1,743 13,400
2017/07/05 1,691 1,707 1,671 1,707 17,400
2017/07/04 1,810 1,810 1,725 1,731 19,200
2017/07/03 1,821 1,846 1,788 1,820 20,200
2017/06/30 1,740 1,828 1,728 1,814 45,400
2017/06/29 1,654 1,769 1,654 1,764 48,300
2017/06/28 1,656 1,682 1,610 1,639 12,900
2017/06/27 1,699 1,699 1,638 1,669 12,700
2017/06/26 1,619 1,689 1,616 1,677 15,200
2017/06/23 1,690 1,700 1,605 1,613 34,800
2017/06/22 1,750 1,766 1,661 1,690 32,500
2017/06/21 1,664 1,714 1,622 1,713 35,100
2017/06/20 1,600 1,670 1,584 1,670 51,900
2017/06/19 1,535 1,592 1,510 1,588 40,900
2017/06/16 1,426 1,485 1,423 1,471 14,100
2017/06/15 1,447 1,447 1,386 1,413 28,600
2017/06/14 1,471 1,471 1,431 1,447 6,700
2017/06/13 1,444 1,464 1,431 1,464 5,200
2017/06/12 1,479 1,487 1,440 1,445 9,800
2017/06/09 1,493 1,499 1,472 1,487 11,100
2017/06/08 1,479 1,507 1,463 1,504 16,400
2017/06/07 1,438 1,488 1,436 1,462 5,500
2017/06/06 1,507 1,510 1,445 1,445 27,100
2017/06/05 1,560 1,582 1,499 1,528 20,800
2017/06/02 1,483 1,582 1,483 1,550 40,600
2017/06/01 1,441 1,495 1,429 1,480 22,400
2017/05/31 1,441 1,470 1,423 1,447 25,000
2017/05/30 1,452 1,452 1,400 1,438 18,100
2017/05/29 1,388 1,522 1,388 1,448 44,300
2017/05/26 1,360 1,390 1,360 1,374 14,600
2017/05/25 1,382 1,410 1,355 1,357 22,300
2017/05/24 1,408 1,410 1,385 1,385 12,700
2017/05/23 1,410 1,424 1,382 1,405 20,500
2017/05/22 1,360 1,409 1,353 1,409 16,000
2017/05/19 1,351 1,351 1,330 1,338 9,200
2017/05/18 1,328 1,343 1,321 1,337 18,900
2017/05/17 1,389 1,401 1,367 1,368 13,700
2017/05/16 1,410 1,420 1,404 1,404 2,400
2017/05/15 1,368 1,418 1,368 1,406 8,100
2017/05/12 1,416 1,418 1,361 1,378 13,300
2017/05/11 1,451 1,452 1,404 1,410 24,900
2017/05/10 1,488 1,500 1,461 1,480 24,600
2017/05/09 1,500 1,513 1,493 1,506 14,600
2017/05/08 1,480 1,519 1,452 1,493 36,800
2017/05/02 1,437 1,474 1,437 1,470 22,800
2017/05/01 1,480 1,480 1,387 1,450 35,200
2017/04/28 1,351 1,436 1,351 1,433 50,900
2017/04/27 1,302 1,362 1,302 1,347 21,800
2017/04/26 1,331 1,331 1,310 1,314 10,400
2017/04/25 1,285 1,331 1,285 1,321 19,900
2017/04/24 1,293 1,304 1,272 1,282 12,000
2017/04/21 1,290 1,333 1,290 1,293 11,400
2017/04/20 1,304 1,337 1,262 1,304 29,300
2017/04/19 1,330 1,340 1,283 1,304 38,600
2017/04/18 1,341 1,392 1,320 1,349 114,400
2017/04/17 1,250 1,360 1,235 1,315 158,700
2017/04/14 1,135 1,190 1,133 1,160 25,100
2017/04/13 1,111 1,151 1,111 1,151 10,100
2017/04/12 1,173 1,173 1,135 1,140 16,800
2017/04/11 1,195 1,195 1,179 1,184 2,800
2017/04/10 1,170 1,200 1,170 1,190 13,700
2017/04/07 1,153 1,177 1,134 1,164 19,200
2017/04/06 1,191 1,191 1,146 1,151 27,300
2017/04/05 1,180 1,216 1,180 1,208 22,400
2017/04/04 1,265 1,280 1,165 1,199 44,600
2017/04/03 1,238 1,263 1,235 1,256 16,400
2017/03/31 1,224 1,226 1,217 1,226 6,100
2017/03/30 1,217 1,227 1,205 1,207 12,900
2017/03/29 1,186 1,211 1,180 1,203 7,800
2017/03/28 1,192 1,205 1,171 1,178 15,700
2017/03/27 1,235 1,235 1,186 1,200 16,700
2017/03/24 1,230 1,230 1,211 1,228 6,400
2017/03/23 1,221 1,221 1,200 1,219 6,200
2017/03/22 1,182 1,228 1,181 1,210 17,300
2017/03/21 1,202 1,206 1,180 1,201 22,000
2017/03/17 1,187 1,190 1,179 1,189 4,600
2017/03/16 1,193 1,193 1,176 1,190 8,300
2017/03/15 1,191 1,191 1,167 1,168 8,600
2017/03/14 1,178 1,189 1,167 1,185 6,500
2017/03/13 1,173 1,192 1,173 1,178 7,500
2017/03/10 1,163 1,189 1,163 1,181 8,200
2017/03/09 1,170 1,196 1,161 1,163 17,500
2017/03/08 1,175 1,179 1,163 1,176 10,600
2017/03/07 1,185 1,199 1,175 1,175 16,600
2017/03/06 1,189 1,190 1,176 1,180 4,200
2017/03/03 1,186 1,193 1,180 1,183 7,000
2017/03/02 1,169 1,190 1,164 1,175 7,200
2017/03/01 1,179 1,190 1,145 1,175 23,400
2017/02/28 1,163 1,177 1,160 1,170 12,800
2017/02/27 1,170 1,171 1,149 1,163 12,200
2017/02/24 1,184 1,184 1,160 1,171 17,500
2017/02/23 1,216 1,216 1,182 1,195 36,300
2017/02/22 1,160 1,216 1,160 1,216 57,000
2017/02/21 1,157 1,168 1,155 1,159 21,300
2017/02/20 1,142 1,156 1,134 1,156 21,400
2017/02/17 1,116 1,125 1,116 1,121 6,200
2017/02/16 1,128 1,128 1,115 1,121 8,000
2017/02/15 1,132 1,132 1,119 1,128 7,700
2017/02/14 1,137 1,137 1,126 1,132 5,700
2017/02/13 1,119 1,132 1,119 1,125 9,400
2017/02/10 1,135 1,136 1,112 1,114 8,600
2017/02/09 1,108 1,127 1,105 1,121 13,200
2017/02/08 1,115 1,115 1,109 1,109 17,100
2017/02/07 1,132 1,132 1,117 1,117 18,400
2017/02/06 1,140 1,140 1,130 1,131 7,300
2017/02/03 1,140 1,145 1,122 1,129 31,400
2017/02/02 1,170 1,170 1,130 1,130 45,900
2017/02/01 1,180 1,180 1,156 1,160 26,500
2017/01/31 1,190 1,190 1,159 1,160 22,700
2017/01/30 1,158 1,188 1,151 1,180 55,800
2017/01/27 1,148 1,150 1,138 1,146 17,500
2017/01/26 1,155 1,155 1,143 1,149 11,300
2017/01/25 1,140 1,155 1,140 1,147 6,800
2017/01/24 1,148 1,160 1,135 1,137 11,700
2017/01/23 1,157 1,157 1,145 1,155 11,300
2017/01/20 1,175 1,176 1,152 1,158 8,700
2017/01/19 1,160 1,184 1,158 1,162 11,800
2017/01/18 1,162 1,165 1,130 1,157 18,800
2017/01/17 1,160 1,170 1,155 1,163 7,800
2017/01/16 1,196 1,196 1,158 1,168 31,000
2017/01/13 1,120 1,124 1,119 1,122 6,800
2017/01/12 1,143 1,143 1,121 1,125 10,900
2017/01/11 1,134 1,176 1,134 1,143 20,400
2017/01/10 1,097 1,125 1,095 1,124 13,700
2017/01/06 1,091 1,091 1,085 1,086 7,400
2017/01/05 1,080 1,083 1,078 1,079 11,500
2017/01/04 1,084 1,090 1,078 1,080 11,800
2016/12/30 1,080 1,089 1,071 1,077 8,100
2016/12/29 1,085 1,086 1,076 1,076 10,600
2016/12/28 1,075 1,089 1,075 1,085 6,900
2016/12/27 1,070 1,090 1,069 1,075 17,100
2016/12/26 1,076 1,080 1,071 1,073 19,000
2016/12/22 1,065 1,080 1,060 1,071 13,000
2016/12/21 1,100 1,122 1,072 1,075 24,600
2016/12/20 1,135 1,135 1,058 1,088 62,900
2016/12/19 1,009 1,147 1,001 1,037 51,700
2016/12/16 1,009 1,014 1,001 1,003 6,300
2016/12/15 1,014 1,014 1,002 1,002 6,400
2016/12/14 1,013 1,014 1,008 1,014 3,800
2016/12/13 1,006 1,015 1,006 1,008 7,300
2016/12/12 999 1,033 998 999 12,900
2016/12/09 1,000 1,002 996 1,000 6,000
2016/12/08 1,000 1,000 998 998 900
2016/12/07 1,002 1,002 998 1,000 1,300
2016/12/06 999 1,001 998 1,001 6,800
2016/12/05 997 999 997 998 1,700
2016/12/02 996 996 993 995 1,800
2016/12/01 995 999 995 996 4,300
2016/11/30 992 1,000 992 996 5,000
2016/11/29 998 1,001 997 1,001 6,300
2016/11/28 999 1,001 999 1,001 2,000
2016/11/25 1,000 1,001 999 999 1,500
2016/11/24 994 999 994 999 800
2016/11/22 1,002 1,002 994 997 1,500
2016/11/21 1,000 1,002 1,000 1,002 2,900
2016/11/18 985 999 985 987 2,500
2016/11/17 987 988 985 986 1,100
2016/11/16 995 1,000 986 991 1,900
2016/11/15 1,000 1,000 999 999 800
2016/11/14 985 996 985 990 1,600
2016/11/11 980 990 977 978 3,300
2016/11/10 973 1,004 973 982 4,600
2016/11/09 993 995 951 951 7,300
2016/11/08 999 999 994 994 1,000
2016/11/07 999 1,005 999 1,005 400
2016/11/04 1,008 1,008 996 999 3,000
2016/11/02 997 1,019 996 1,007 6,300
2016/11/01 1,008 1,030 1,008 1,020 500
2016/10/31 1,018 1,019 1,003 1,005 2,200
2016/10/28 1,013 1,025 1,012 1,019 3,200
2016/10/27 1,041 1,041 1,021 1,021 2,000
2016/10/26 1,030 1,041 1,020 1,041 2,200
2016/10/25 1,023 1,039 1,021 1,030 2,900
2016/10/24 1,019 1,020 1,014 1,019 2,700
2016/10/21 1,005 1,013 1,005 1,010 1,500
2016/10/20 1,016 1,016 995 1,007 7,300
2016/10/19 1,011 1,014 1,001 1,004 1,500
2016/10/18 1,006 1,012 998 1,012 3,700
2016/10/17 999 1,016 997 1,006 3,500
2016/10/14 989 995 980 988 2,100
2016/10/13 988 989 988 989 400
2016/10/12 975 990 973 978 8,300
2016/10/11 1,020 1,020 1,005 1,005 2,000
2016/10/07 1,005 1,005 1,000 1,000 1,700
2016/10/06 1,012 1,012 995 995 1,800
2016/10/05 1,010 1,014 997 997 2,000
2016/10/04 995 1,011 995 1,011 1,200
2016/10/03 995 1,004 995 995 1,600
2016/09/30 989 992 980 991 2,700
2016/09/29 975 980 975 980 1,200
2016/09/28 968 980 963 980 900
2016/09/27 953 968 953 968 2,700
2016/09/26 992 992 971 972 900
2016/09/23 964 984 964 977 2,100
2016/09/21 965 965 960 964 900
2016/09/20 979 984 965 965 1,200
2016/09/16 960 969 960 969 800
2016/09/15 970 979 950 958 1,600
2016/09/14 971 971 971 971 600
2016/09/13 980 985 980 980 1,600
2016/09/09 992 992 982 982 700
2016/09/08 980 980 960 971 4,400
2016/09/07 977 977 971 971 900
2016/09/06 971 987 971 985 1,000
2016/09/05 963 968 963 968 1,300
2016/09/02 961 980 961 963 2,100
2016/09/01 991 993 960 960 2,600
2016/08/31 1,000 1,000 990 990 1,300
2016/08/30 1,011 1,011 990 990 3,000
2016/08/29 1,010 1,011 996 999 6,100
2016/08/26 1,044 1,060 1,041 1,047 7,400
2016/08/25 1,050 1,055 1,044 1,044 4,800
2016/08/24 1,055 1,055 1,033 1,051 4,600
2016/08/23 1,060 1,062 1,051 1,055 5,300
2016/08/22 1,064 1,064 1,041 1,050 1,600
2016/08/19 1,030 1,045 1,030 1,041 700
2016/08/18 1,026 1,041 1,026 1,040 4,500
2016/08/17 1,080 1,080 1,046 1,067 3,800
2016/08/16 1,033 1,038 1,021 1,026 4,800
2016/08/15 1,017 1,020 1,017 1,020 1,100
2016/08/12 1,006 1,019 1,006 1,017 4,000
2016/08/10 1,000 1,007 1,000 1,005 2,300
2016/08/09 1,000 1,006 1,000 1,001 4,700
2016/08/08 1,003 1,006 1,001 1,004 2,100
2016/08/05 1,003 1,003 1,002 1,003 700
2016/08/04 1,000 1,003 999 1,000 1,100
2016/08/03 999 1,004 999 1,003 1,200
2016/08/02 1,000 1,011 1,000 1,000 3,900

このページの先頭へ