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
2019/12/30 1,480 1,480 1,480 1,480 700
2019/12/27 1,482 1,482 1,480 1,480 1,300
2019/12/26 1,486 1,488 1,479 1,480 5,700
2019/12/25 1,485 1,494 1,480 1,494 5,500
2019/12/24 1,498 1,498 1,491 1,491 800
2019/12/23 1,466 1,507 1,466 1,480 8,900
2019/12/20 1,470 1,482 1,469 1,475 3,600
2019/12/19 1,481 1,484 1,455 1,468 6,400
2019/12/18 1,505 1,505 1,480 1,480 2,300
2019/12/17 1,486 1,498 1,480 1,484 4,300
2019/12/16 1,476 1,520 1,476 1,488 3,900
2019/12/13 1,472 1,579 1,470 1,476 28,100
2019/12/12 1,485 1,485 1,464 1,472 7,200
2019/12/11 1,497 1,505 1,485 1,485 2,600
2019/12/10 1,470 1,489 1,469 1,483 4,900
2019/12/09 1,430 1,547 1,430 1,474 17,200
2019/12/06 1,422 1,434 1,421 1,427 5,200
2019/12/05 1,415 1,422 1,411 1,421 1,300
2019/12/04 1,397 1,414 1,397 1,410 800
2019/12/03 1,391 1,420 1,391 1,408 2,200
2019/12/02 1,433 1,450 1,400 1,400 25,000
2019/11/29 1,393 1,430 1,392 1,403 16,500
2019/11/28 1,400 1,400 1,390 1,398 3,900
2019/11/27 1,404 1,405 1,396 1,397 1,700
2019/11/26 1,401 1,410 1,396 1,408 2,000
2019/11/25 1,402 1,409 1,396 1,409 5,800
2019/11/22 1,414 1,419 1,400 1,405 9,800
2019/11/21 1,433 1,433 1,413 1,413 3,900
2019/11/20 1,411 1,428 1,406 1,408 10,500
2019/11/19 1,430 1,432 1,411 1,411 6,200
2019/11/18 1,430 1,434 1,420 1,422 12,000
2019/11/15 1,438 1,440 1,419 1,423 14,700
2019/11/14 1,453 1,473 1,424 1,438 11,100
2019/11/13 1,459 1,494 1,450 1,453 12,000
2019/11/12 1,423 1,493 1,420 1,467 14,100
2019/11/11 1,459 1,464 1,433 1,434 5,500
2019/11/08 1,458 1,460 1,455 1,458 1,500
2019/11/07 1,474 1,475 1,457 1,457 2,300
2019/11/06 1,517 1,520 1,472 1,491 10,500
2019/11/05 1,407 1,445 1,407 1,445 2,000
2019/11/01 1,420 1,424 1,407 1,407 1,800
2019/10/31 1,430 1,430 1,422 1,429 400
2019/10/30 1,434 1,434 1,430 1,430 400
2019/10/29 1,445 1,445 1,425 1,433 1,600
2019/10/28 1,426 1,438 1,425 1,438 800
2019/10/25 1,426 1,430 1,425 1,426 800
2019/10/24 1,431 1,431 1,431 1,431 200
2019/10/23 1,431 1,443 1,430 1,431 3,900
2019/10/21 1,432 1,441 1,428 1,431 4,500
2019/10/18 1,430 1,433 1,416 1,433 1,200
2019/10/17 1,445 1,450 1,427 1,430 1,300
2019/10/16 1,462 1,462 1,430 1,446 3,500
2019/10/15 1,438 1,494 1,432 1,432 7,500
2019/10/11 1,440 1,451 1,440 1,441 900
2019/10/10 1,442 1,452 1,440 1,452 900
2019/10/09 1,456 1,456 1,434 1,453 1,300
2019/10/08 1,450 1,456 1,450 1,456 200
2019/10/07 1,451 1,464 1,450 1,450 1,000
2019/10/04 1,458 1,485 1,458 1,478 2,000
2019/10/03 1,446 1,458 1,441 1,458 1,600
2019/10/02 1,460 1,460 1,460 1,460 100
2019/10/01 1,448 1,466 1,448 1,466 800
2019/09/27 1,450 1,465 1,450 1,461 4,500
2019/09/26 1,468 1,469 1,455 1,469 1,300
2019/09/25 1,467 1,494 1,467 1,469 1,400
2019/09/24 1,485 1,490 1,485 1,490 400
2019/09/20 1,492 1,492 1,492 1,492 100
2019/09/19 1,490 1,492 1,490 1,492 200
2019/09/18 1,492 1,492 1,492 1,492 100
2019/09/17 1,469 1,492 1,469 1,492 400
2019/09/13 1,499 1,499 1,499 1,499 100
2019/09/12 1,500 1,500 1,500 1,500 100
2019/09/11 1,501 1,502 1,482 1,502 400
2019/09/10 1,506 1,506 1,506 1,506 100
2019/09/09 1,473 1,491 1,473 1,491 400
2019/09/06 1,484 1,494 1,475 1,490 500
2019/09/05 1,439 1,484 1,439 1,484 1,600
2019/09/04 1,468 1,468 1,455 1,465 400
2019/09/03 1,468 1,468 1,468 1,468 100
2019/09/02 1,472 1,472 1,472 1,472 100
2019/08/30 1,466 1,477 1,466 1,477 200
2019/08/29 1,452 1,485 1,452 1,466 500
2019/08/28 1,475 1,518 1,467 1,500 1,500
2019/08/27 1,484 1,487 1,484 1,487 200
2019/08/26 1,487 1,487 1,484 1,484 200
2019/08/23 1,487 1,487 1,487 1,487 100
2019/08/22 1,487 1,493 1,487 1,493 400
2019/08/21 1,476 1,490 1,464 1,468 900
2019/08/20 1,485 1,485 1,485 1,485 100
2019/08/19 1,460 1,475 1,460 1,475 900
2019/08/16 1,477 1,480 1,470 1,479 600
2019/08/15 1,486 1,488 1,468 1,468 500
2019/08/14 1,474 1,486 1,474 1,486 400
2019/08/13 1,503 1,511 1,481 1,485 1,900
2019/08/09 1,519 1,519 1,508 1,511 600
2019/08/08 1,528 1,528 1,507 1,520 400
2019/08/07 1,522 1,522 1,504 1,504 600
2019/08/06 1,529 1,529 1,498 1,522 400
2019/08/05 1,511 1,511 1,500 1,500 1,000
2019/08/02 1,522 1,522 1,522 1,522 100
2019/08/01 1,520 1,530 1,519 1,522 600
2019/07/30 1,538 1,538 1,528 1,528 200
2019/07/29 1,530 1,537 1,520 1,525 1,800
2019/07/26 1,539 1,543 1,528 1,539 1,700
2019/07/25 1,526 1,540 1,526 1,530 1,400
2019/07/24 1,540 1,544 1,526 1,544 1,600
2019/07/23 1,526 1,549 1,526 1,532 1,700
2019/07/22 1,542 1,557 1,542 1,548 600
2019/07/19 1,510 1,545 1,510 1,545 5,300
2019/07/18 1,505 1,509 1,500 1,500 500
2019/07/17 1,498 1,509 1,498 1,503 900
2019/07/16 1,511 1,527 1,496 1,496 3,400
2019/07/12 1,530 1,550 1,530 1,544 1,600
2019/07/11 1,533 1,533 1,531 1,531 200
2019/07/10 1,521 1,563 1,520 1,531 1,700
2019/07/09 1,515 1,520 1,507 1,520 900
2019/07/08 1,520 1,520 1,502 1,515 700
2019/07/05 1,515 1,529 1,515 1,520 1,000
2019/07/04 1,500 1,528 1,500 1,520 3,000
2019/07/03 1,490 1,512 1,490 1,501 2,300
2019/07/02 1,504 1,504 1,490 1,490 1,300
2019/07/01 1,520 1,521 1,508 1,508 900
2019/06/28 1,498 1,504 1,486 1,504 900
2019/06/27 1,497 1,505 1,497 1,498 600
2019/06/26 1,470 1,507 1,470 1,492 1,500
2019/06/25 1,492 1,503 1,463 1,488 1,200
2019/06/24 1,506 1,510 1,490 1,500 1,500
2019/06/21 1,494 1,501 1,492 1,492 1,500
2019/06/20 1,509 1,517 1,509 1,516 500
2019/06/19 1,522 1,522 1,520 1,520 800
2019/06/18 1,497 1,510 1,497 1,510 400
2019/06/17 1,462 1,522 1,462 1,501 3,500
2019/06/14 1,500 1,524 1,429 1,492 12,100
2019/06/13 1,550 1,550 1,530 1,548 1,200
2019/06/12 1,555 1,570 1,550 1,552 1,700
2019/06/11 1,554 1,579 1,553 1,555 1,700
2019/06/10 1,571 1,578 1,560 1,578 1,600
2019/06/07 1,586 1,613 1,579 1,579 1,900
2019/06/06 1,589 1,610 1,589 1,600 2,400
2019/06/05 1,599 1,599 1,599 1,599 100
2019/06/04 1,618 1,618 1,590 1,599 500
2019/06/03 1,597 1,600 1,589 1,599 1,700
2019/05/31 1,590 1,597 1,590 1,597 500
2019/05/30 1,570 1,590 1,570 1,590 700
2019/05/29 1,581 1,598 1,581 1,583 1,100
2019/05/28 1,572 1,599 1,572 1,598 1,400
2019/05/27 1,590 1,590 1,590 1,590 600
2019/05/24 1,566 1,600 1,562 1,568 2,200
2019/05/23 1,597 1,597 1,566 1,566 200
2019/05/22 1,550 1,599 1,550 1,586 3,300
2019/05/21 1,543 1,580 1,540 1,540 3,400
2019/05/20 1,561 1,600 1,544 1,545 3,100
2019/05/17 1,573 1,599 1,543 1,543 3,100
2019/05/16 1,599 1,600 1,562 1,573 3,700
2019/05/15 1,560 1,600 1,560 1,600 800
2019/05/14 1,532 1,600 1,532 1,600 1,000
2019/05/13 1,600 1,600 1,568 1,600 500
2019/05/10 1,599 1,600 1,555 1,600 500
2019/05/09 1,599 1,599 1,599 1,599 100
2019/05/08 1,600 1,600 1,569 1,600 500
2019/05/07 1,571 1,600 1,571 1,600 600
2019/04/26 1,614 1,615 1,557 1,598 2,300
2019/04/24 1,600 1,600 1,600 1,600 100
2019/04/23 1,606 1,610 1,581 1,600 1,300
2019/04/22 1,572 1,599 1,570 1,597 1,600
2019/04/19 1,585 1,590 1,575 1,590 600
2019/04/18 1,598 1,598 1,550 1,587 2,900
2019/04/17 1,570 1,600 1,565 1,565 1,400
2019/04/16 1,560 1,600 1,560 1,567 2,200
2019/04/15 1,569 1,585 1,528 1,565 13,100
2019/04/12 1,774 1,774 1,745 1,768 11,300
2019/04/11 1,697 1,760 1,677 1,757 6,500
2019/04/10 1,665 1,714 1,665 1,685 2,500
2019/04/09 1,674 1,745 1,643 1,745 8,100
2019/04/08 1,659 1,675 1,659 1,675 400
2019/04/05 1,643 1,651 1,643 1,650 800
2019/04/04 1,620 1,661 1,620 1,642 2,600
2019/04/03 1,684 1,684 1,620 1,641 6,900
2019/04/02 1,685 1,685 1,685 1,685 100
2019/04/01 1,672 1,685 1,647 1,685 3,400
2019/03/29 1,686 1,686 1,645 1,654 2,100
2019/03/28 1,621 1,660 1,620 1,646 1,300
2019/03/27 1,578 1,655 1,578 1,650 1,300
2019/03/26 1,645 1,656 1,645 1,649 3,400
2019/03/25 1,608 1,655 1,608 1,647 4,000
2019/03/22 1,640 1,655 1,640 1,655 1,500
2019/03/20 1,582 1,602 1,582 1,602 400
2019/03/19 1,568 1,582 1,568 1,582 300
2019/03/18 1,560 1,584 1,554 1,555 1,200
2019/03/15 1,553 1,594 1,553 1,555 400
2019/03/13 1,552 1,552 1,552 1,552 100
2019/03/12 1,551 1,600 1,550 1,552 3,400
2019/03/11 1,580 1,580 1,580 1,580 100
2019/03/08 1,580 1,583 1,580 1,583 200
2019/03/07 1,601 1,645 1,601 1,645 400
2019/03/04 1,606 1,610 1,576 1,576 1,500
2019/03/01 1,600 1,605 1,600 1,605 300
2019/02/28 1,573 1,600 1,573 1,600 1,200
2019/02/27 1,601 1,601 1,552 1,552 1,000
2019/02/26 1,600 1,608 1,600 1,608 400
2019/02/25 1,601 1,601 1,600 1,600 700
2019/02/21 1,601 1,601 1,601 1,601 100
2019/02/20 1,605 1,605 1,605 1,605 100
2019/02/18 1,608 1,608 1,599 1,608 300
2019/02/15 1,591 1,599 1,590 1,599 800
2019/02/14 1,600 1,600 1,600 1,600 100
2019/02/13 1,593 1,607 1,593 1,607 300
2019/02/12 1,600 1,607 1,600 1,605 700
2019/02/08 1,600 1,600 1,600 1,600 1,600
2019/02/07 1,594 1,600 1,594 1,600 200
2019/02/06 1,600 1,600 1,600 1,600 300
2019/02/05 1,600 1,600 1,600 1,600 100
2019/02/04 1,577 1,608 1,559 1,608 3,600
2019/02/01 1,604 1,620 1,592 1,593 3,500
2019/01/31 1,606 1,608 1,606 1,608 200
2019/01/30 1,600 1,606 1,600 1,606 200
2019/01/28 1,618 1,618 1,614 1,614 300
2019/01/24 1,608 1,608 1,608 1,608 300
2019/01/23 1,597 1,648 1,597 1,648 800
2019/01/22 1,600 1,600 1,573 1,598 400
2019/01/21 1,600 1,600 1,568 1,597 2,600
2019/01/18 1,598 1,600 1,598 1,599 700
2019/01/17 1,618 1,618 1,618 1,618 100
2019/01/16 1,556 1,623 1,520 1,618 3,600
2019/01/15 1,570 1,654 1,568 1,654 3,900
2019/01/11 1,627 1,627 1,578 1,578 3,000
2019/01/10 1,615 1,615 1,580 1,612 900
2019/01/09 1,595 1,631 1,595 1,615 1,800
2019/01/08 1,584 1,595 1,579 1,595 1,700
2019/01/07 1,580 1,580 1,579 1,580 900
2019/01/04 1,558 1,584 1,558 1,580 500

このページの先頭へ