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(2449)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/24 | 1,008 | 1,012 | 1,000 | 1,006 | 5,600 |
| 2024/04/23 | 1,004 | 1,008 | 999 | 1,008 | 3,900 |
| 2024/04/22 | 1,000 | 1,014 | 998 | 1,004 | 9,300 |
| 2024/04/19 | 1,021 | 1,026 | 995 | 1,000 | 29,400 |
| 2024/04/18 | 1,023 | 1,023 | 1,012 | 1,014 | 6,500 |
| 2024/04/17 | 1,035 | 1,035 | 1,019 | 1,025 | 9,600 |
| 2024/04/16 | 1,041 | 1,041 | 1,026 | 1,033 | 11,000 |
| 2024/04/15 | 1,031 | 1,042 | 1,020 | 1,035 | 17,100 |
| 2024/04/12 | 1,040 | 1,052 | 1,037 | 1,052 | 7,400 |
| 2024/04/11 | 1,037 | 1,045 | 1,037 | 1,043 | 4,500 |
| 2024/04/10 | 1,036 | 1,039 | 1,031 | 1,039 | 5,100 |
| 2024/04/09 | 1,031 | 1,036 | 1,030 | 1,036 | 2,900 |
| 2024/04/08 | 1,048 | 1,048 | 1,032 | 1,035 | 7,800 |
| 2024/04/05 | 1,025 | 1,038 | 1,021 | 1,038 | 10,500 |
| 2024/04/04 | 1,030 | 1,030 | 1,026 | 1,030 | 3,200 |
| 2024/04/03 | 1,029 | 1,038 | 1,025 | 1,031 | 14,200 |
| 2024/04/02 | 1,034 | 1,037 | 1,029 | 1,032 | 6,700 |
| 2024/04/01 | 1,039 | 1,041 | 1,031 | 1,034 | 5,800 |
| 2024/03/29 | 1,034 | 1,038 | 1,029 | 1,029 | 9,300 |
| 2024/03/28 | 1,024 | 1,030 | 1,020 | 1,030 | 11,700 |
| 2024/03/27 | 1,026 | 1,026 | 1,020 | 1,021 | 7,400 |
| 2024/03/26 | 1,026 | 1,026 | 1,018 | 1,023 | 5,600 |
| 2024/03/25 | 1,020 | 1,027 | 1,018 | 1,025 | 15,700 |
| 2024/03/22 | 1,018 | 1,018 | 1,010 | 1,018 | 5,900 |
| 2024/03/21 | 1,015 | 1,016 | 1,010 | 1,016 | 5,800 |
| 2024/03/19 | 1,009 | 1,012 | 1,009 | 1,009 | 3,600 |
| 2024/03/18 | 1,005 | 1,010 | 1,005 | 1,008 | 3,800 |
| 2024/03/15 | 1,002 | 1,008 | 1,002 | 1,003 | 2,800 |
| 2024/03/14 | 1,004 | 1,005 | 998 | 1,002 | 20,900 |
| 2024/03/13 | 1,006 | 1,009 | 1,003 | 1,004 | 6,200 |
| 2024/03/12 | 1,005 | 1,008 | 1,002 | 1,006 | 2,800 |
| 2024/03/11 | 1,010 | 1,010 | 1,004 | 1,006 | 7,200 |
| 2024/03/08 | 1,006 | 1,008 | 1,004 | 1,005 | 15,600 |
| 2024/03/07 | 1,005 | 1,009 | 1,004 | 1,005 | 20,900 |
| 2024/03/06 | 1,002 | 1,011 | 1,002 | 1,005 | 13,300 |
| 2024/03/05 | 1,005 | 1,015 | 1,004 | 1,010 | 10,000 |
| 2024/03/04 | 1,025 | 1,029 | 1,005 | 1,005 | 17,700 |
| 2024/03/01 | 1,024 | 1,038 | 1,024 | 1,029 | 5,300 |
| 2024/02/29 | 1,027 | 1,027 | 1,018 | 1,025 | 8,500 |
| 2024/02/28 | 1,030 | 1,039 | 1,022 | 1,027 | 7,200 |
| 2024/02/27 | 1,035 | 1,037 | 1,027 | 1,030 | 3,600 |
| 2024/02/26 | 1,030 | 1,038 | 1,030 | 1,030 | 6,300 |
| 2024/02/22 | 1,029 | 1,036 | 1,025 | 1,031 | 84,800 |
| 2024/02/21 | 1,016 | 1,023 | 1,015 | 1,023 | 10,100 |
| 2024/02/20 | 1,030 | 1,030 | 1,021 | 1,021 | 8,400 |
| 2024/02/19 | 1,022 | 1,034 | 1,018 | 1,024 | 11,400 |
| 2024/02/16 | 1,016 | 1,022 | 1,008 | 1,017 | 7,200 |
| 2024/02/15 | 1,043 | 1,043 | 1,020 | 1,020 | 5,400 |
| 2024/02/14 | 1,017 | 1,050 | 1,004 | 1,020 | 9,600 |
| 2024/02/13 | 1,030 | 1,030 | 1,012 | 1,017 | 3,500 |
| 2024/02/09 | 1,025 | 1,025 | 1,005 | 1,008 | 6,900 |
| 2024/02/08 | 1,022 | 1,026 | 1,019 | 1,021 | 4,200 |
| 2024/02/07 | 1,037 | 1,037 | 1,024 | 1,033 | 4,800 |
| 2024/02/06 | 1,031 | 1,034 | 1,026 | 1,029 | 1,600 |
| 2024/02/05 | 1,030 | 1,033 | 1,025 | 1,030 | 4,200 |
| 2024/02/02 | 1,044 | 1,047 | 1,019 | 1,032 | 8,600 |
| 2024/02/01 | 1,044 | 1,044 | 1,035 | 1,040 | 4,400 |
| 2024/01/31 | 1,030 | 1,051 | 1,022 | 1,044 | 11,000 |
| 2024/01/30 | 1,033 | 1,033 | 1,024 | 1,025 | 4,700 |
| 2024/01/29 | 1,035 | 1,038 | 1,030 | 1,033 | 3,200 |
| 2024/01/26 | 1,035 | 1,035 | 1,025 | 1,029 | 5,400 |
| 2024/01/25 | 1,039 | 1,039 | 1,032 | 1,035 | 2,500 |
| 2024/01/24 | 1,030 | 1,039 | 1,020 | 1,031 | 8,200 |
| 2024/01/23 | 1,000 | 1,031 | 1,000 | 1,031 | 24,700 |
| 2024/01/22 | 1,010 | 1,010 | 1,000 | 1,000 | 13,000 |
| 2024/01/19 | 1,003 | 1,010 | 1,002 | 1,003 | 5,800 |
| 2024/01/18 | 1,024 | 1,024 | 1,001 | 1,001 | 14,100 |
| 2024/01/17 | 1,001 | 1,075 | 1,001 | 1,014 | 113,600 |
| 2024/01/16 | 1,005 | 1,006 | 1,001 | 1,003 | 5,900 |
| 2024/01/15 | 981 | 1,012 | 978 | 1,009 | 32,400 |
| 2024/01/12 | 1,060 | 1,071 | 1,059 | 1,060 | 8,200 |
| 2024/01/11 | 1,061 | 1,062 | 1,045 | 1,060 | 3,700 |
| 2024/01/10 | 1,047 | 1,058 | 1,045 | 1,052 | 3,400 |
| 2024/01/09 | 1,048 | 1,051 | 1,035 | 1,039 | 9,400 |
| 2024/01/05 | 1,060 | 1,069 | 1,046 | 1,048 | 4,500 |
| 2024/01/04 | 1,040 | 1,067 | 1,040 | 1,055 | 4,200 |
| 2023/12/29 | 1,031 | 1,040 | 1,025 | 1,040 | 2,700 |
| 2023/12/28 | 1,022 | 1,027 | 1,013 | 1,027 | 3,700 |
| 2023/12/27 | 1,016 | 1,030 | 1,015 | 1,022 | 13,700 |
| 2023/12/26 | 1,016 | 1,024 | 1,014 | 1,018 | 8,500 |
| 2023/12/25 | 1,022 | 1,022 | 1,007 | 1,019 | 8,300 |
| 2023/12/22 | 1,020 | 1,025 | 1,015 | 1,022 | 5,600 |
| 2023/12/21 | 1,011 | 1,028 | 1,011 | 1,025 | 13,100 |
| 2023/12/20 | 1,019 | 1,035 | 1,019 | 1,025 | 5,800 |
| 2023/12/19 | 1,016 | 1,016 | 1,008 | 1,012 | 2,400 |
| 2023/12/18 | 1,011 | 1,018 | 1,011 | 1,014 | 1,300 |
| 2023/12/15 | 1,021 | 1,026 | 1,020 | 1,020 | 500 |
| 2023/12/14 | 1,023 | 1,023 | 1,005 | 1,016 | 3,000 |
| 2023/12/13 | 1,027 | 1,033 | 1,023 | 1,023 | 2,100 |
| 2023/12/12 | 1,014 | 1,022 | 1,007 | 1,022 | 6,300 |
| 2023/12/11 | 1,009 | 1,010 | 1,001 | 1,009 | 5,100 |
| 2023/12/08 | 1,012 | 1,012 | 1,000 | 1,000 | 5,100 |
| 2023/12/07 | 1,028 | 1,028 | 999 | 1,011 | 18,200 |
| 2023/12/06 | 1,025 | 1,035 | 1,021 | 1,029 | 7,200 |
| 2023/12/05 | 1,026 | 1,030 | 1,019 | 1,025 | 6,400 |
| 2023/12/04 | 1,021 | 1,027 | 1,021 | 1,026 | 2,400 |
| 2023/12/01 | 1,033 | 1,040 | 1,025 | 1,027 | 5,800 |
| 2023/11/30 | 1,035 | 1,038 | 1,020 | 1,037 | 7,600 |
| 2023/11/29 | 1,037 | 1,045 | 1,033 | 1,033 | 5,500 |
| 2023/11/28 | 1,057 | 1,057 | 1,032 | 1,033 | 7,100 |
| 2023/11/27 | 1,062 | 1,065 | 1,044 | 1,046 | 8,300 |
| 2023/11/24 | 1,060 | 1,065 | 1,046 | 1,057 | 9,100 |
| 2023/11/22 | 1,061 | 1,071 | 1,054 | 1,060 | 11,800 |
| 2023/11/21 | 1,048 | 1,053 | 1,041 | 1,041 | 2,900 |
| 2023/11/20 | 1,021 | 1,048 | 1,016 | 1,048 | 12,400 |
| 2023/11/17 | 1,016 | 1,036 | 1,016 | 1,020 | 3,300 |
| 2023/11/16 | 1,033 | 1,033 | 1,015 | 1,015 | 2,100 |
| 2023/11/15 | 1,016 | 1,030 | 1,007 | 1,030 | 8,000 |
| 2023/11/14 | 1,025 | 1,037 | 1,015 | 1,016 | 15,100 |
| 2023/11/13 | 1,054 | 1,055 | 1,044 | 1,055 | 2,100 |
| 2023/11/10 | 1,038 | 1,068 | 1,038 | 1,050 | 5,500 |
| 2023/11/09 | 1,046 | 1,060 | 1,042 | 1,060 | 3,100 |
| 2023/11/08 | 1,081 | 1,081 | 1,041 | 1,050 | 15,600 |
| 2023/11/07 | 1,070 | 1,080 | 1,070 | 1,080 | 2,100 |
| 2023/11/06 | 1,100 | 1,100 | 1,064 | 1,074 | 13,700 |
| 2023/11/02 | 1,070 | 1,081 | 1,070 | 1,074 | 6,500 |
| 2023/11/01 | 1,087 | 1,087 | 1,060 | 1,065 | 14,400 |
| 2023/10/31 | 1,074 | 1,077 | 1,063 | 1,077 | 4,300 |
| 2023/10/30 | 1,086 | 1,086 | 1,056 | 1,073 | 11,000 |
| 2023/10/27 | 1,078 | 1,086 | 1,070 | 1,086 | 10,600 |
| 2023/10/26 | 1,087 | 1,091 | 1,054 | 1,078 | 16,600 |
| 2023/10/25 | 1,074 | 1,088 | 1,073 | 1,088 | 7,000 |
| 2023/10/24 | 1,063 | 1,082 | 1,032 | 1,064 | 31,500 |
| 2023/10/23 | 1,085 | 1,094 | 1,061 | 1,070 | 23,500 |
| 2023/10/20 | 1,109 | 1,109 | 1,083 | 1,091 | 8,900 |
| 2023/10/19 | 1,098 | 1,117 | 1,087 | 1,117 | 10,000 |
| 2023/10/18 | 1,139 | 1,139 | 1,114 | 1,118 | 29,000 |
| 2023/10/17 | 1,079 | 1,129 | 1,079 | 1,128 | 57,800 |
| 2023/10/16 | 1,044 | 1,086 | 1,030 | 1,075 | 82,200 |
| 2023/10/13 | 1,027 | 1,030 | 992 | 999 | 48,600 |
| 2023/10/12 | 1,037 | 1,037 | 1,015 | 1,027 | 16,600 |
| 2023/10/11 | 1,031 | 1,043 | 1,021 | 1,042 | 22,300 |
| 2023/10/10 | 1,041 | 1,041 | 1,019 | 1,021 | 23,100 |
| 2023/10/06 | 1,009 | 1,019 | 1,004 | 1,011 | 6,400 |
| 2023/10/05 | 1,002 | 1,011 | 995 | 1,002 | 9,700 |
| 2023/10/04 | 983 | 1,008 | 977 | 989 | 34,200 |
| 2023/10/03 | 1,041 | 1,049 | 1,012 | 1,018 | 45,300 |
| 2023/10/02 | 1,044 | 1,067 | 1,044 | 1,047 | 18,200 |
| 2023/09/29 | 1,068 | 1,069 | 1,049 | 1,057 | 21,200 |
| 2023/09/28 | 1,060 | 1,070 | 1,055 | 1,069 | 10,900 |
| 2023/09/27 | 1,060 | 1,060 | 1,040 | 1,058 | 15,600 |
| 2023/09/26 | 1,060 | 1,070 | 1,054 | 1,070 | 23,400 |
| 2023/09/25 | 1,042 | 1,068 | 1,042 | 1,061 | 17,500 |
| 2023/09/22 | 1,022 | 1,048 | 1,012 | 1,032 | 22,300 |
| 2023/09/21 | 1,040 | 1,049 | 1,035 | 1,037 | 10,800 |
| 2023/09/20 | 1,044 | 1,058 | 1,044 | 1,050 | 17,900 |
| 2023/09/19 | 1,026 | 1,069 | 1,026 | 1,058 | 65,500 |
| 2023/09/15 | 1,075 | 1,075 | 1,047 | 1,056 | 28,700 |
| 2023/09/14 | 1,076 | 1,100 | 1,074 | 1,080 | 31,000 |
| 2023/09/13 | 1,061 | 1,075 | 1,057 | 1,072 | 20,700 |
| 2023/09/12 | 1,048 | 1,064 | 1,048 | 1,060 | 14,000 |
| 2023/09/11 | 1,055 | 1,058 | 1,043 | 1,049 | 10,600 |
| 2023/09/08 | 1,065 | 1,065 | 1,051 | 1,055 | 12,500 |
| 2023/09/07 | 1,070 | 1,070 | 1,055 | 1,067 | 14,000 |
| 2023/09/06 | 1,064 | 1,075 | 1,057 | 1,066 | 21,400 |
| 2023/09/05 | 1,054 | 1,075 | 1,043 | 1,067 | 59,400 |
| 2023/09/04 | 1,082 | 1,082 | 1,026 | 1,033 | 79,200 |
| 2023/09/01 | 1,043 | 1,085 | 1,042 | 1,080 | 39,200 |
| 2023/08/31 | 1,105 | 1,105 | 1,051 | 1,070 | 61,300 |
| 2023/08/30 | 1,110 | 1,123 | 1,091 | 1,091 | 95,100 |
| 2023/08/29 | 1,176 | 1,192 | 1,170 | 1,187 | 52,400 |
| 2023/08/28 | 1,175 | 1,184 | 1,169 | 1,175 | 36,400 |
| 2023/08/25 | 1,175 | 1,182 | 1,156 | 1,180 | 38,600 |
| 2023/08/24 | 1,181 | 1,182 | 1,167 | 1,181 | 25,000 |
| 2023/08/23 | 1,160 | 1,179 | 1,150 | 1,175 | 26,900 |
| 2023/08/22 | 1,133 | 1,149 | 1,130 | 1,149 | 12,500 |
| 2023/08/21 | 1,123 | 1,147 | 1,122 | 1,138 | 25,400 |
| 2023/08/18 | 1,148 | 1,160 | 1,137 | 1,140 | 19,500 |
| 2023/08/17 | 1,125 | 1,152 | 1,105 | 1,144 | 33,200 |
| 2023/08/16 | 1,175 | 1,181 | 1,133 | 1,137 | 46,500 |
| 2023/08/15 | 1,188 | 1,188 | 1,165 | 1,175 | 33,200 |
| 2023/08/14 | 1,189 | 1,189 | 1,168 | 1,189 | 19,900 |
| 2023/08/10 | 1,181 | 1,184 | 1,172 | 1,172 | 9,000 |
| 2023/08/09 | 1,195 | 1,204 | 1,176 | 1,176 | 12,300 |
| 2023/08/08 | 1,189 | 1,195 | 1,184 | 1,195 | 11,200 |
| 2023/08/07 | 1,183 | 1,196 | 1,172 | 1,182 | 9,600 |
| 2023/08/04 | 1,180 | 1,197 | 1,175 | 1,186 | 7,100 |
| 2023/08/03 | 1,200 | 1,202 | 1,154 | 1,189 | 30,700 |
| 2023/08/02 | 1,224 | 1,224 | 1,174 | 1,208 | 32,300 |
| 2023/08/01 | 1,247 | 1,271 | 1,210 | 1,224 | 24,400 |
| 2023/07/31 | 1,280 | 1,280 | 1,220 | 1,247 | 42,200 |
| 2023/07/28 | 1,273 | 1,286 | 1,234 | 1,286 | 42,900 |
| 2023/07/27 | 1,251 | 1,280 | 1,234 | 1,275 | 33,500 |
| 2023/07/26 | 1,200 | 1,249 | 1,198 | 1,249 | 80,600 |
| 2023/07/25 | 1,185 | 1,198 | 1,185 | 1,198 | 10,100 |
| 2023/07/24 | 1,195 | 1,200 | 1,175 | 1,190 | 18,100 |
| 2023/07/21 | 1,172 | 1,190 | 1,161 | 1,190 | 20,200 |
| 2023/07/20 | 1,148 | 1,171 | 1,148 | 1,162 | 12,200 |
| 2023/07/19 | 1,152 | 1,159 | 1,134 | 1,159 | 23,300 |
| 2023/07/18 | 1,142 | 1,162 | 1,111 | 1,149 | 62,100 |
| 2023/07/14 | 1,195 | 1,195 | 1,140 | 1,142 | 34,500 |
| 2023/07/13 | 1,163 | 1,190 | 1,160 | 1,190 | 23,600 |
| 2023/07/12 | 1,150 | 1,157 | 1,145 | 1,157 | 7,400 |
| 2023/07/11 | 1,159 | 1,163 | 1,142 | 1,150 | 13,500 |
| 2023/07/10 | 1,149 | 1,152 | 1,141 | 1,150 | 6,800 |
| 2023/07/07 | 1,149 | 1,151 | 1,131 | 1,148 | 8,700 |
| 2023/07/06 | 1,146 | 1,154 | 1,124 | 1,153 | 13,800 |
| 2023/07/05 | 1,165 | 1,165 | 1,144 | 1,150 | 11,000 |
| 2023/07/04 | 1,150 | 1,169 | 1,144 | 1,161 | 23,300 |
| 2023/07/03 | 1,125 | 1,154 | 1,125 | 1,149 | 23,500 |