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(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
2014/12/30 1,127 1,141 1,120 1,140 4,900
2014/12/29 1,124 1,133 1,101 1,131 12,300
2014/12/26 1,126 1,126 1,092 1,100 5,300
2014/12/25 1,123 1,123 1,062 1,072 13,800
2014/12/24 1,100 1,140 1,100 1,110 10,100
2014/12/22 1,102 1,119 1,068 1,068 11,400
2014/12/19 1,135 1,147 1,100 1,120 17,100
2014/12/18 1,090 1,112 1,085 1,093 11,300
2014/12/17 1,060 1,098 1,040 1,085 7,100
2014/12/16 1,078 1,078 1,040 1,060 13,000
2014/12/15 1,113 1,114 1,076 1,078 28,400
2014/12/12 1,128 1,132 1,100 1,120 8,700
2014/12/11 1,096 1,146 1,091 1,131 9,300
2014/12/10 1,095 1,108 1,089 1,097 12,900
2014/12/09 1,126 1,134 1,093 1,104 22,500
2014/12/08 1,199 1,199 1,134 1,134 14,200
2014/12/05 1,155 1,210 1,155 1,161 18,300
2014/12/04 1,250 1,250 1,153 1,153 39,700
2014/12/03 1,333 1,335 1,255 1,257 36,400
2014/12/02 1,285 1,338 1,280 1,303 54,300
2014/12/01 1,312 1,383 1,312 1,375 42,600
2014/11/28 1,270 1,321 1,261 1,307 30,500
2014/11/27 1,300 1,327 1,272 1,295 24,600
2014/11/26 1,269 1,368 1,253 1,301 68,500
2014/11/25 1,336 1,337 1,269 1,278 67,400
2014/11/21 1,357 1,463 1,357 1,395 80,800
2014/11/20 1,480 1,481 1,367 1,385 95,800
2014/11/19 1,630 1,680 1,460 1,507 207,100
2014/11/18 1,770 2,050 1,570 1,700 488,900
2014/11/17 1,610 1,970 1,606 1,970 284,900
2014/11/14 1,915 1,930 1,442 1,570 306,800
2014/11/13 1,425 1,635 1,412 1,635 301,500
2014/11/12 1,350 1,570 1,322 1,335 425,000
2014/11/11 1,034 1,305 1,025 1,270 195,800
2014/11/10 966 1,009 966 1,005 15,500
2014/11/07 940 942 927 942 5,500
2014/11/06 940 943 926 941 4,000
2014/11/05 927 927 926 926 700
2014/11/04 935 937 925 928 2,200
2014/10/31 929 930 929 930 1,000
2014/10/30 902 921 902 914 4,000
2014/10/29 924 924 900 914 4,200
2014/10/28 915 916 907 916 6,400
2014/10/27 950 950 912 912 3,800
2014/10/24 955 957 936 941 2,600
2014/10/23 955 958 946 955 1,700
2014/10/22 933 948 933 945 2,800
2014/10/21 950 951 933 933 1,200
2014/10/20 913 949 913 949 1,900
2014/10/17 935 935 911 912 5,700
2014/10/16 985 985 903 935 5,800
2014/10/15 984 984 970 970 4,700
2014/10/14 1,005 1,005 974 996 2,500
2014/10/10 1,000 1,010 995 1,005 2,700
2014/10/09 1,018 1,030 1,007 1,012 1,600
2014/10/08 1,005 1,012 1,001 1,012 3,600
2014/10/07 1,012 1,012 1,007 1,007 600
2014/10/06 1,001 1,012 1,001 1,012 900
2014/10/03 991 1,001 990 995 2,400
2014/10/02 992 1,000 983 992 4,400
2014/10/01 1,008 1,010 996 1,000 4,000
2014/09/30 1,027 1,027 1,002 1,008 4,900
2014/09/29 1,013 1,029 1,011 1,020 3,200
2014/09/26 1,041 1,041 991 1,008 9,600
2014/09/25 1,046 1,046 1,038 1,044 1,700
2014/09/24 1,060 1,060 1,020 1,046 9,700
2014/09/22 1,075 1,132 1,075 1,093 12,500
2014/09/19 1,041 1,069 1,041 1,060 11,100
2014/09/18 1,035 1,053 1,035 1,036 1,600
2014/09/17 1,050 1,055 1,036 1,041 4,300
2014/09/16 1,050 1,050 1,033 1,035 1,600
2014/09/12 1,029 1,044 1,011 1,044 5,200
2014/09/11 1,013 1,027 1,011 1,027 6,300
2014/09/10 1,038 1,038 1,018 1,018 800
2014/09/09 1,023 1,052 1,023 1,025 5,300
2014/09/08 1,044 1,044 1,010 1,020 1,400
2014/09/05 1,036 1,037 1,014 1,017 2,200
2014/09/04 1,027 1,039 1,027 1,028 1,400
2014/09/03 1,030 1,044 1,027 1,027 1,800
2014/09/02 1,039 1,040 1,017 1,037 1,500
2014/09/01 1,017 1,024 1,012 1,012 3,500
2014/08/29 1,020 1,021 1,012 1,014 1,900
2014/08/28 1,040 1,040 1,020 1,020 2,000
2014/08/27 1,021 1,038 1,012 1,037 10,100
2014/08/26 1,056 1,060 1,050 1,055 5,300
2014/08/25 1,025 1,060 1,025 1,051 6,100
2014/08/22 1,050 1,062 1,050 1,055 3,500
2014/08/21 1,054 1,065 1,050 1,050 6,000
2014/08/20 1,078 1,078 1,058 1,063 6,100
2014/08/19 1,061 1,082 1,061 1,062 3,900
2014/08/18 1,056 1,069 1,056 1,061 4,500
2014/08/15 1,060 1,067 1,056 1,060 1,800
2014/08/14 1,044 1,069 1,044 1,053 2,000
2014/08/13 1,068 1,068 1,042 1,043 600
2014/08/12 1,044 1,055 1,012 1,041 4,800
2014/08/11 1,039 1,041 1,010 1,014 3,000
2014/08/08 1,040 1,041 980 1,011 10,200
2014/08/07 1,050 1,060 1,030 1,051 7,100
2014/08/06 1,062 1,062 1,034 1,049 4,600
2014/08/05 1,090 1,091 1,051 1,063 8,300
2014/08/04 1,097 1,115 1,070 1,080 6,900
2014/08/01 1,079 1,086 1,070 1,086 2,900
2014/07/31 1,100 1,114 1,080 1,092 7,000
2014/07/30 1,100 1,100 1,093 1,094 4,600
2014/07/29 1,101 1,120 1,063 1,100 8,200
2014/07/28 1,100 1,117 1,096 1,115 4,800
2014/07/25 1,126 1,128 1,110 1,120 4,600
2014/07/24 1,155 1,155 1,125 1,126 4,200
2014/07/23 1,145 1,168 1,128 1,135 2,800
2014/07/22 1,125 1,180 1,105 1,120 4,900
2014/07/18 1,145 1,149 1,100 1,124 7,000
2014/07/17 1,247 1,248 1,143 1,150 18,700
2014/07/16 1,141 1,265 1,115 1,176 70,400
2014/07/15 1,081 1,111 1,052 1,111 18,400
2014/07/14 1,045 1,051 1,038 1,048 3,600
2014/07/11 1,020 1,037 1,020 1,037 2,300
2014/07/10 1,065 1,067 1,030 1,030 4,200
2014/07/09 1,027 1,070 1,011 1,070 5,700
2014/07/08 1,040 1,040 1,026 1,027 1,600
2014/07/07 1,044 1,044 1,017 1,029 3,300
2014/07/04 1,035 1,062 1,032 1,044 4,600
2014/07/03 1,030 1,041 1,027 1,040 1,000
2014/07/02 1,045 1,045 1,024 1,029 7,800
2014/07/01 1,050 1,060 1,034 1,034 5,500
2014/06/30 1,030 1,047 1,013 1,025 3,600
2014/06/27 1,035 1,035 1,001 1,029 6,300
2014/06/26 1,040 1,041 1,015 1,017 4,300
2014/06/25 1,040 1,044 1,030 1,040 6,700
2014/06/24 1,015 1,041 1,015 1,030 4,800
2014/06/23 1,030 1,033 1,011 1,014 4,300
2014/06/20 1,030 1,033 1,008 1,008 3,200
2014/06/19 1,048 1,048 1,030 1,032 3,600
2014/06/18 1,040 1,044 1,018 1,044 5,800
2014/06/17 1,052 1,052 1,007 1,025 5,400
2014/06/16 1,065 1,080 1,046 1,047 6,100
2014/06/13 1,002 1,047 993 1,035 9,300
2014/06/12 993 1,050 993 1,015 6,500
2014/06/11 1,000 1,030 982 993 6,300
2014/06/10 1,020 1,050 973 997 16,400
2014/06/09 1,108 1,108 1,040 1,050 14,600
2014/06/06 1,042 1,080 1,008 1,078 24,100
2014/06/05 1,150 1,328 1,072 1,072 117,100
2014/06/04 1,070 1,070 1,070 1,070 3,400
2014/06/03 893 928 883 920 4,800
2014/06/02 870 870 869 869 800
2014/05/30 840 875 840 856 5,400
2014/05/29 852 853 835 839 3,100
2014/05/28 859 870 852 853 2,100
2014/05/27 852 862 850 851 2,900
2014/05/26 839 875 839 875 3,000
2014/05/23 797 828 796 828 1,300
2014/05/22 798 802 790 793 3,900
2014/05/21 813 814 790 792 2,900
2014/05/20 838 838 787 815 2,100
2014/05/19 838 859 811 811 2,500
2014/05/16 876 879 840 840 3,000
2014/05/15 878 879 875 879 1,200
2014/05/14 894 899 880 880 2,900
2014/05/13 914 914 889 889 1,400
2014/05/12 900 900 888 900 1,400
2014/05/09 900 900 893 893 700
2014/05/08 930 930 902 902 2,500
2014/05/07 959 959 900 902 3,700
2014/05/02 869 978 868 977 3,500
2014/05/01 860 869 860 869 900
2014/04/30 868 869 861 861 3,300
2014/04/28 900 901 881 881 7,700
2014/04/25 902 912 902 907 1,300
2014/04/24 906 909 905 905 1,100
2014/04/23 919 919 906 906 1,400
2014/04/22 928 928 906 921 1,500
2014/04/21 902 928 902 928 600
2014/04/18 902 902 902 902 200
2014/04/17 902 906 901 902 700
2014/04/16 902 902 902 902 200
2014/04/15 915 915 898 902 2,400
2014/04/14 934 949 928 930 2,300
2014/04/11 903 945 900 945 1,600
2014/04/10 906 930 905 910 600
2014/04/09 929 929 903 903 4,300
2014/04/08 930 949 930 930 800
2014/04/07 996 996 930 930 2,700
2014/04/04 941 941 941 941 100
2014/04/03 980 985 936 936 2,600
2014/04/02 941 1,023 941 965 5,800
2014/04/01 929 939 926 939 2,100
2014/03/31 911 939 911 939 1,700
2014/03/28 902 909 887 906 3,800
2014/03/27 910 914 907 914 1,300
2014/03/26 919 919 910 910 3,800
2014/03/25 935 935 920 920 5,300
2014/03/24 979 995 945 945 800
2014/03/20 953 961 935 949 4,700
2014/03/19 974 982 961 961 2,600
2014/03/18 983 983 966 967 1,100
2014/03/17 970 971 953 953 1,300
2014/03/14 1,000 1,000 967 967 4,700
2014/03/13 1,010 1,010 1,010 1,010 300
2014/03/12 1,011 1,030 1,011 1,012 400
2014/03/11 1,041 1,041 1,028 1,030 2,100
2014/03/10 1,075 1,075 1,040 1,040 1,700
2014/03/07 1,040 1,078 1,026 1,078 700
2014/03/06 1,055 1,055 1,040 1,040 900
2014/03/05 1,061 1,064 1,061 1,062 400
2014/03/04 1,051 1,060 1,040 1,060 1,200
2014/03/03 1,110 1,110 1,060 1,060 1,800
2014/02/28 1,107 1,110 1,071 1,110 6,000
2014/02/27 1,061 1,133 1,061 1,133 16,900
2014/02/26 1,114 1,114 1,048 1,060 6,300
2014/02/25 1,035 1,109 1,035 1,084 9,500
2014/02/24 1,002 1,029 1,002 1,029 1,600
2014/02/21 971 999 971 994 2,200
2014/02/20 999 999 968 970 2,400
2014/02/19 986 1,003 986 988 2,900
2014/02/18 974 1,006 974 1,006 2,900
2014/02/17 980 981 967 981 1,500
2014/02/14 985 986 980 985 1,300
2014/02/13 1,011 1,030 984 985 6,300
2014/02/12 1,040 1,048 1,007 1,034 4,600
2014/02/10 1,030 1,030 1,000 1,025 4,500
2014/02/07 1,019 1,084 980 1,004 5,300
2014/02/06 996 1,025 968 1,025 7,400
2014/02/05 1,036 1,036 958 966 4,700
2014/02/04 950 1,009 950 952 16,500
2014/02/03 1,132 1,150 1,108 1,108 3,800
2014/01/31 1,168 1,223 1,168 1,170 5,200
2014/01/30 1,217 1,225 1,112 1,198 11,900
2014/01/29 1,223 1,271 1,223 1,240 4,900
2014/01/28 1,260 1,260 1,216 1,250 8,300
2014/01/27 1,256 1,297 1,256 1,260 6,100
2014/01/24 1,334 1,355 1,310 1,316 4,200
2014/01/23 1,361 1,370 1,350 1,350 2,800
2014/01/22 1,351 1,354 1,348 1,354 2,100
2014/01/21 1,342 1,360 1,342 1,348 2,100
2014/01/20 1,340 1,370 1,332 1,339 4,400
2014/01/17 1,355 1,356 1,351 1,352 900
2014/01/16 1,350 1,364 1,337 1,337 1,900
2014/01/15 1,343 1,368 1,340 1,360 5,400
2014/01/14 1,373 1,397 1,335 1,397 6,800
2014/01/10 1,384 1,412 1,351 1,380 6,100
2014/01/09 1,398 1,400 1,371 1,384 4,000
2014/01/08 1,380 1,388 1,358 1,388 5,300
2014/01/07 1,369 1,369 1,340 1,363 3,300
2014/01/06 1,390 1,390 1,342 1,360 7,100

このページの先頭へ