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
2015/12/30 1,185 1,185 1,140 1,162 8,900
2015/12/29 1,221 1,221 1,162 1,197 7,700
2015/12/28 1,180 1,223 1,180 1,191 2,700
2015/12/25 1,186 1,216 1,176 1,176 6,300
2015/12/24 1,221 1,325 1,187 1,216 41,200
2015/12/22 1,247 1,248 1,200 1,203 7,100
2015/12/21 1,205 1,246 1,205 1,245 1,600
2015/12/18 1,219 1,231 1,209 1,211 2,500
2015/12/17 1,217 1,248 1,217 1,248 5,800
2015/12/16 1,200 1,220 1,200 1,220 1,900
2015/12/15 1,200 1,204 1,193 1,196 1,800
2015/12/14 1,210 1,210 1,164 1,174 2,800
2015/12/11 1,205 1,217 1,205 1,212 1,300
2015/12/10 1,180 1,209 1,160 1,209 4,700
2015/12/09 1,217 1,218 1,210 1,210 3,800
2015/12/08 1,221 1,229 1,217 1,229 2,500
2015/12/07 1,200 1,245 1,200 1,245 4,700
2015/12/04 1,230 1,248 1,200 1,217 7,100
2015/12/03 1,221 1,268 1,221 1,260 4,400
2015/12/02 1,235 1,242 1,217 1,241 4,800
2015/12/01 1,169 1,231 1,169 1,217 10,200
2015/11/30 1,150 1,169 1,145 1,169 4,000
2015/11/27 1,150 1,152 1,130 1,142 5,500
2015/11/26 1,129 1,170 1,129 1,148 5,200
2015/11/25 1,139 1,144 1,120 1,129 3,700
2015/11/24 1,128 1,128 1,092 1,118 4,000
2015/11/20 1,124 1,180 1,092 1,100 4,700
2015/11/19 1,082 1,124 1,074 1,124 4,400
2015/11/18 1,074 1,074 1,060 1,073 3,200
2015/11/17 1,070 1,075 1,060 1,074 2,400
2015/11/16 1,065 1,066 1,050 1,066 1,600
2015/11/13 1,075 1,075 1,070 1,072 700
2015/11/12 1,090 1,090 1,075 1,087 1,200
2015/11/11 1,080 1,090 1,080 1,090 3,800
2015/11/10 1,079 1,085 1,077 1,085 2,600
2015/11/09 1,080 1,080 1,074 1,077 1,300
2015/11/06 1,070 1,076 1,067 1,072 2,600
2015/11/05 1,085 1,085 1,075 1,082 1,800
2015/11/04 1,085 1,085 1,077 1,082 1,300
2015/11/02 1,082 1,088 1,076 1,076 900
2015/10/30 1,077 1,082 1,077 1,082 700
2015/10/29 1,074 1,074 1,074 1,074 100
2015/10/28 1,080 1,080 1,062 1,074 1,500
2015/10/27 1,079 1,079 1,070 1,070 800
2015/10/26 1,070 1,092 1,061 1,079 4,000
2015/10/23 1,087 1,087 1,054 1,071 3,400
2015/10/22 1,036 1,062 1,036 1,062 1,300
2015/10/21 1,031 1,044 1,031 1,036 600
2015/10/20 1,038 1,040 1,031 1,031 500
2015/10/19 1,036 1,038 1,027 1,038 1,100
2015/10/16 1,050 1,050 1,033 1,038 2,900
2015/10/15 1,055 1,068 1,036 1,068 4,400
2015/10/14 1,081 1,098 1,051 1,071 8,000
2015/10/13 1,067 1,080 1,053 1,074 4,900
2015/10/09 1,025 1,037 1,021 1,037 800
2015/10/08 1,044 1,044 1,025 1,028 2,100
2015/10/07 1,010 1,080 995 1,035 3,600
2015/10/06 1,010 1,010 1,010 1,010 300
2015/10/05 1,000 1,010 1,000 1,010 700
2015/10/02 974 990 974 990 900
2015/10/01 980 990 974 974 3,900
2015/09/30 981 981 976 976 400
2015/09/29 981 981 975 976 1,500
2015/09/28 998 998 985 985 600
2015/09/25 976 980 973 977 3,000
2015/09/24 998 998 984 984 2,900
2015/09/18 984 999 984 998 2,300
2015/09/17 981 989 980 984 2,300
2015/09/16 979 980 976 977 2,000
2015/09/15 988 988 974 974 2,100
2015/09/14 990 990 973 973 2,400
2015/09/11 969 980 968 975 6,100
2015/09/10 987 988 966 975 5,100
2015/09/09 965 976 965 969 2,400
2015/09/08 975 975 955 955 2,400
2015/09/07 991 991 975 975 3,700
2015/09/04 1,003 1,020 989 991 8,900
2015/09/03 1,040 1,040 1,016 1,016 2,100
2015/09/02 1,050 1,050 1,020 1,040 2,800
2015/09/01 1,055 1,058 1,050 1,050 6,400
2015/08/31 1,095 1,112 1,050 1,054 7,600
2015/08/28 1,138 1,138 1,086 1,089 5,700
2015/08/27 1,095 1,098 1,059 1,085 10,800
2015/08/26 1,020 1,118 1,020 1,106 7,600
2015/08/25 1,070 1,155 948 1,074 24,400
2015/08/24 1,150 1,190 1,150 1,151 12,700
2015/08/21 1,269 1,269 1,221 1,244 8,800
2015/08/20 1,290 1,292 1,275 1,287 5,600
2015/08/19 1,306 1,310 1,306 1,306 900
2015/08/18 1,305 1,320 1,302 1,305 2,500
2015/08/17 1,293 1,313 1,292 1,300 1,500
2015/08/14 1,280 1,287 1,277 1,281 3,500
2015/08/13 1,300 1,300 1,250 1,279 4,700
2015/08/12 1,318 1,320 1,296 1,297 22,300
2015/08/11 1,318 1,320 1,311 1,313 11,400
2015/08/10 1,330 1,355 1,325 1,326 8,800
2015/08/07 1,360 1,360 1,321 1,338 4,100
2015/08/06 1,355 1,355 1,350 1,354 1,400
2015/08/05 1,369 1,369 1,350 1,353 4,600
2015/08/04 1,365 1,369 1,352 1,369 4,600
2015/08/03 1,365 1,366 1,355 1,362 4,200
2015/07/31 1,377 1,377 1,356 1,369 2,200
2015/07/30 1,370 1,380 1,360 1,365 4,400
2015/07/29 1,370 1,375 1,370 1,372 3,000
2015/07/28 1,361 1,389 1,353 1,368 3,400
2015/07/27 1,361 1,385 1,361 1,377 3,300
2015/07/24 1,392 1,392 1,366 1,371 2,800
2015/07/23 1,398 1,398 1,375 1,393 5,900
2015/07/22 1,382 1,395 1,361 1,395 9,800
2015/07/21 1,378 1,379 1,356 1,356 7,600
2015/07/17 1,337 1,348 1,324 1,348 12,200
2015/07/16 1,318 1,320 1,313 1,319 8,100
2015/07/15 1,314 1,350 1,285 1,313 30,600
2015/07/14 1,389 1,411 1,374 1,404 35,000
2015/07/13 1,327 1,388 1,327 1,374 12,000
2015/07/10 1,340 1,340 1,312 1,323 4,000
2015/07/09 1,318 1,333 1,290 1,333 8,200
2015/07/08 1,379 1,379 1,320 1,334 12,200
2015/07/07 1,316 1,380 1,316 1,375 10,500
2015/07/06 1,328 1,328 1,310 1,314 4,900
2015/07/03 1,331 1,346 1,306 1,315 8,500
2015/07/02 1,340 1,345 1,302 1,329 3,700
2015/07/01 1,347 1,347 1,310 1,340 3,400
2015/06/30 1,290 1,320 1,290 1,320 3,600
2015/06/29 1,298 1,310 1,282 1,297 9,400
2015/06/26 1,330 1,340 1,316 1,330 5,700
2015/06/25 1,316 1,330 1,316 1,326 6,000
2015/06/24 1,302 1,314 1,302 1,314 3,000
2015/06/23 1,311 1,318 1,297 1,301 8,000
2015/06/22 1,300 1,305 1,300 1,305 3,800
2015/06/19 1,312 1,340 1,299 1,299 7,700
2015/06/18 1,330 1,399 1,315 1,318 35,100
2015/06/17 1,312 1,324 1,304 1,315 7,400
2015/06/16 1,313 1,313 1,296 1,312 1,000
2015/06/15 1,281 1,315 1,280 1,313 6,500
2015/06/12 1,295 1,295 1,281 1,288 3,700
2015/06/11 1,289 1,292 1,289 1,289 1,500
2015/06/10 1,264 1,284 1,264 1,284 1,200
2015/06/09 1,281 1,281 1,270 1,270 5,500
2015/06/08 1,295 1,295 1,287 1,287 2,200
2015/06/05 1,291 1,306 1,290 1,306 500
2015/06/04 1,290 1,319 1,290 1,291 3,000
2015/06/03 1,285 1,300 1,285 1,293 3,400
2015/06/02 1,282 1,294 1,282 1,285 1,500
2015/06/01 1,295 1,295 1,280 1,280 1,700
2015/05/29 1,290 1,295 1,290 1,295 2,700
2015/05/28 1,281 1,298 1,281 1,297 3,700
2015/05/27 1,297 1,297 1,280 1,281 2,100
2015/05/26 1,296 1,299 1,273 1,280 5,100
2015/05/25 1,295 1,302 1,293 1,302 2,700
2015/05/22 1,267 1,290 1,267 1,289 1,700
2015/05/21 1,280 1,280 1,266 1,276 3,800
2015/05/20 1,285 1,286 1,279 1,281 2,000
2015/05/19 1,268 1,279 1,268 1,270 2,500
2015/05/18 1,277 1,282 1,270 1,270 5,200
2015/05/15 1,267 1,281 1,265 1,271 2,600
2015/05/14 1,259 1,275 1,256 1,267 12,200
2015/05/13 1,310 1,310 1,285 1,285 1,800
2015/05/12 1,319 1,319 1,282 1,294 3,900
2015/05/11 1,329 1,329 1,318 1,323 1,900
2015/05/08 1,317 1,320 1,291 1,318 8,400
2015/05/07 1,284 1,318 1,280 1,318 8,500
2015/05/01 1,310 1,328 1,296 1,300 12,300
2015/04/30 1,320 1,356 1,320 1,330 36,800
2015/04/28 1,300 1,307 1,296 1,305 6,600
2015/04/27 1,299 1,301 1,295 1,301 7,400
2015/04/24 1,273 1,325 1,261 1,291 22,200
2015/04/23 1,276 1,289 1,270 1,273 7,600
2015/04/22 1,265 1,275 1,252 1,257 6,000
2015/04/21 1,277 1,277 1,260 1,263 7,300
2015/04/20 1,280 1,280 1,255 1,276 9,500
2015/04/17 1,277 1,285 1,271 1,271 5,900
2015/04/16 1,278 1,278 1,265 1,271 5,400
2015/04/15 1,300 1,300 1,271 1,276 17,500
2015/04/14 1,350 1,352 1,280 1,289 39,700
2015/04/13 1,235 1,237 1,222 1,237 7,100
2015/04/10 1,230 1,230 1,216 1,229 2,000
2015/04/09 1,222 1,232 1,222 1,230 4,100
2015/04/08 1,220 1,222 1,215 1,221 4,100
2015/04/07 1,235 1,245 1,212 1,230 7,500
2015/04/06 1,215 1,234 1,200 1,234 7,300
2015/04/03 1,259 1,259 1,214 1,219 20,800
2015/04/02 1,271 1,311 1,235 1,269 40,900
2015/04/01 1,170 1,218 1,170 1,211 7,400
2015/03/31 1,199 1,199 1,178 1,192 7,500
2015/03/30 1,204 1,220 1,178 1,205 15,200
2015/03/27 1,227 1,263 1,201 1,206 16,100
2015/03/26 1,312 1,312 1,230 1,247 18,800
2015/03/25 1,330 1,337 1,281 1,314 27,300
2015/03/24 1,277 1,380 1,262 1,379 52,100
2015/03/23 1,217 1,270 1,217 1,250 17,900
2015/03/20 1,232 1,232 1,213 1,215 1,000
2015/03/19 1,218 1,232 1,203 1,232 5,300
2015/03/18 1,223 1,224 1,212 1,218 3,300
2015/03/17 1,251 1,252 1,202 1,250 11,300
2015/03/16 1,320 1,345 1,260 1,263 12,500
2015/03/13 1,245 1,325 1,242 1,300 20,200
2015/03/12 1,200 1,249 1,200 1,249 8,200
2015/03/11 1,186 1,200 1,186 1,200 700
2015/03/10 1,209 1,211 1,171 1,200 4,500
2015/03/09 1,218 1,221 1,210 1,211 3,800
2015/03/06 1,201 1,216 1,200 1,210 2,000
2015/03/05 1,228 1,228 1,199 1,201 2,300
2015/03/04 1,210 1,211 1,191 1,211 2,800
2015/03/03 1,229 1,230 1,200 1,205 5,400
2015/03/02 1,210 1,240 1,210 1,217 7,000
2015/02/27 1,175 1,201 1,174 1,200 8,300
2015/02/26 1,169 1,169 1,142 1,157 2,000
2015/02/25 1,157 1,161 1,141 1,161 2,500
2015/02/24 1,165 1,188 1,151 1,163 3,800
2015/02/23 1,195 1,195 1,162 1,165 3,600
2015/02/20 1,175 1,175 1,161 1,165 3,100
2015/02/19 1,178 1,192 1,162 1,178 6,400
2015/02/18 1,192 1,192 1,168 1,189 1,500
2015/02/17 1,162 1,185 1,162 1,162 1,900
2015/02/16 1,161 1,180 1,161 1,165 2,400
2015/02/13 1,217 1,220 1,155 1,173 5,300
2015/02/12 1,188 1,190 1,182 1,187 6,200
2015/02/10 1,125 1,161 1,125 1,161 4,100
2015/02/09 1,106 1,126 1,106 1,124 1,300
2015/02/06 1,118 1,120 1,111 1,111 1,500
2015/02/05 1,100 1,118 1,100 1,104 2,000
2015/02/04 1,076 1,098 1,076 1,080 1,700
2015/02/03 1,102 1,117 1,076 1,076 2,700
2015/02/02 1,123 1,123 1,101 1,102 1,700
2015/01/30 1,125 1,125 1,115 1,121 700
2015/01/29 1,100 1,101 1,100 1,101 1,200
2015/01/28 1,128 1,128 1,101 1,105 1,900
2015/01/27 1,083 1,179 1,083 1,101 4,500
2015/01/26 1,108 1,108 1,080 1,102 4,900
2015/01/23 1,120 1,125 1,103 1,125 1,400
2015/01/22 1,111 1,115 1,102 1,103 1,800
2015/01/21 1,109 1,114 1,100 1,111 3,000
2015/01/20 1,119 1,119 1,098 1,110 2,000
2015/01/19 1,100 1,104 1,085 1,094 2,500
2015/01/16 1,131 1,131 1,080 1,087 7,800
2015/01/15 1,190 1,195 1,141 1,146 15,800
2015/01/14 1,150 1,200 1,150 1,189 9,100
2015/01/13 1,161 1,161 1,135 1,150 5,700
2015/01/09 1,148 1,193 1,148 1,161 8,500
2015/01/08 1,131 1,140 1,131 1,139 3,600
2015/01/07 1,139 1,142 1,122 1,137 3,300
2015/01/06 1,140 1,140 1,120 1,139 5,500
2015/01/05 1,121 1,144 1,121 1,141 6,800

このページの先頭へ