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
2020/12/30 1,339 1,339 1,327 1,327 400
2020/12/29 1,374 1,374 1,326 1,339 1,700
2020/12/28 1,375 1,375 1,345 1,345 2,800
2020/12/25 1,320 1,329 1,320 1,329 700
2020/12/24 1,319 1,319 1,315 1,315 2,400
2020/12/23 1,310 1,318 1,310 1,318 3,200
2020/12/22 1,312 1,325 1,308 1,310 1,300
2020/12/21 1,312 1,312 1,312 1,312 100
2020/12/17 1,325 1,325 1,325 1,325 500
2020/12/16 1,311 1,311 1,309 1,311 600
2020/12/15 1,305 1,311 1,303 1,311 1,000
2020/12/14 1,315 1,315 1,306 1,306 300
2020/12/11 1,299 1,307 1,298 1,305 400
2020/12/10 1,303 1,304 1,303 1,304 200
2020/12/09 1,300 1,300 1,300 1,300 100
2020/12/08 1,291 1,302 1,291 1,302 200
2020/12/04 1,290 1,300 1,290 1,300 400
2020/12/03 1,302 1,311 1,302 1,311 200
2020/12/02 1,300 1,316 1,300 1,305 1,600
2020/12/01 1,336 1,336 1,330 1,330 1,100
2020/11/30 1,327 1,330 1,327 1,330 600
2020/11/27 1,313 1,327 1,313 1,327 300
2020/11/26 1,348 1,348 1,314 1,314 1,100
2020/11/25 1,310 1,318 1,310 1,318 1,300
2020/11/24 1,272 1,281 1,272 1,280 400
2020/11/20 1,261 1,283 1,261 1,283 700
2020/11/19 1,280 1,289 1,265 1,265 1,200
2020/11/18 1,258 1,268 1,258 1,268 500
2020/11/17 1,263 1,278 1,263 1,278 200
2020/11/16 1,273 1,281 1,273 1,281 200
2020/11/13 1,255 1,284 1,255 1,284 200
2020/11/12 1,267 1,267 1,267 1,267 100
2020/11/11 1,280 1,303 1,263 1,288 1,700
2020/11/10 1,306 1,306 1,280 1,280 1,200
2020/11/09 1,293 1,319 1,293 1,318 1,200
2020/11/05 1,302 1,323 1,302 1,323 600
2020/11/04 1,281 1,313 1,263 1,313 2,200
2020/11/02 1,310 1,310 1,310 1,310 100
2020/10/30 1,333 1,333 1,291 1,291 1,400
2020/10/29 1,332 1,349 1,332 1,349 300
2020/10/28 1,334 1,334 1,334 1,334 100
2020/10/27 1,300 1,335 1,300 1,335 400
2020/10/26 1,345 1,358 1,345 1,358 1,000
2020/10/23 1,357 1,357 1,324 1,345 2,300
2020/10/22 1,349 1,349 1,319 1,327 500
2020/10/21 1,320 1,345 1,320 1,329 500
2020/10/20 1,302 1,329 1,302 1,329 800
2020/10/19 1,313 1,332 1,313 1,332 700
2020/10/16 1,350 1,350 1,313 1,323 5,700
2020/10/15 1,352 1,430 1,352 1,405 5,000
2020/10/14 1,392 1,392 1,365 1,365 1,300
2020/10/13 1,370 1,387 1,362 1,362 1,000
2020/10/12 1,350 1,380 1,350 1,363 900
2020/10/09 1,398 1,398 1,352 1,358 4,100
2020/10/08 1,330 1,455 1,316 1,391 7,200
2020/10/07 1,318 1,357 1,313 1,357 2,500
2020/10/06 1,328 1,338 1,328 1,334 1,200
2020/10/05 1,335 1,365 1,333 1,358 1,700
2020/10/02 1,350 1,362 1,318 1,343 3,500
2020/09/30 1,372 1,375 1,356 1,356 1,000
2020/09/29 1,395 1,395 1,379 1,384 1,600
2020/09/28 1,385 1,394 1,364 1,365 2,800
2020/09/25 1,380 1,383 1,345 1,358 2,500
2020/09/24 1,365 1,370 1,365 1,370 1,100
2020/09/23 1,404 1,405 1,352 1,365 5,100
2020/09/18 1,403 1,425 1,402 1,423 2,000
2020/09/17 1,395 1,415 1,394 1,411 2,500
2020/09/16 1,440 1,448 1,413 1,415 2,200
2020/09/15 1,430 1,435 1,399 1,413 3,700
2020/09/14 1,439 1,490 1,433 1,433 3,500
2020/09/11 1,431 1,445 1,420 1,421 900
2020/09/10 1,463 1,472 1,441 1,441 1,300
2020/09/09 1,415 1,450 1,415 1,433 2,500
2020/09/08 1,432 1,470 1,432 1,445 2,700
2020/09/07 1,510 1,510 1,391 1,432 9,000
2020/09/04 1,456 1,518 1,400 1,510 4,800
2020/09/03 1,439 1,530 1,392 1,522 5,600
2020/09/02 1,351 1,417 1,350 1,417 4,200
2020/09/01 1,351 1,364 1,340 1,349 1,900
2020/08/31 1,340 1,360 1,306 1,360 4,000
2020/08/28 1,364 1,380 1,319 1,366 8,500
2020/08/27 1,380 1,380 1,378 1,380 600
2020/08/26 1,371 1,393 1,370 1,393 1,400
2020/08/25 1,357 1,374 1,336 1,371 1,100
2020/08/24 1,359 1,387 1,359 1,387 2,100
2020/08/21 1,421 1,427 1,330 1,389 11,600
2020/08/20 1,331 1,331 1,330 1,331 400
2020/08/19 1,349 1,349 1,349 1,349 500
2020/08/18 1,330 1,330 1,319 1,319 200
2020/08/17 1,311 1,338 1,311 1,328 1,000
2020/08/14 1,341 1,341 1,341 1,341 100
2020/08/13 1,345 1,345 1,339 1,344 300
2020/08/12 1,344 1,355 1,344 1,355 300
2020/08/11 1,361 1,362 1,333 1,333 400
2020/08/07 1,378 1,378 1,348 1,348 900
2020/08/06 1,300 1,325 1,300 1,318 1,300
2020/08/04 1,274 1,274 1,274 1,274 100
2020/07/31 1,271 1,297 1,271 1,290 400
2020/07/30 1,295 1,300 1,295 1,300 600
2020/07/29 1,295 1,295 1,294 1,294 400
2020/07/28 1,295 1,295 1,265 1,265 200
2020/07/27 1,290 1,291 1,290 1,290 900
2020/07/22 1,273 1,273 1,260 1,260 500
2020/07/21 1,290 1,290 1,218 1,243 800
2020/07/17 1,300 1,300 1,269 1,269 500
2020/07/16 1,276 1,276 1,276 1,276 100
2020/07/15 1,283 1,283 1,283 1,283 300
2020/07/14 1,260 1,260 1,216 1,223 900
2020/07/13 1,238 1,282 1,223 1,260 1,100
2020/07/10 1,273 1,277 1,238 1,238 900
2020/07/09 1,278 1,299 1,277 1,277 600
2020/07/08 1,290 1,317 1,290 1,308 400
2020/07/07 1,320 1,320 1,320 1,320 100
2020/07/06 1,311 1,311 1,299 1,299 200
2020/07/03 1,360 1,360 1,317 1,330 1,400
2020/07/02 1,370 1,400 1,357 1,369 1,400
2020/07/01 1,360 1,370 1,360 1,370 2,000
2020/06/30 1,338 1,338 1,338 1,338 100
2020/06/29 1,347 1,347 1,308 1,308 1,100
2020/06/26 1,280 1,328 1,280 1,290 1,700
2020/06/25 1,215 1,249 1,215 1,249 1,000
2020/06/24 1,251 1,251 1,245 1,245 1,900
2020/06/23 1,251 1,252 1,251 1,252 600
2020/06/22 1,231 1,255 1,231 1,236 300
2020/06/19 1,210 1,232 1,210 1,231 800
2020/06/18 1,230 1,230 1,230 1,230 100
2020/06/17 1,224 1,224 1,224 1,224 100
2020/06/16 1,260 1,273 1,260 1,273 200
2020/06/15 1,266 1,266 1,236 1,236 900
2020/06/12 1,186 1,220 1,186 1,206 700
2020/06/11 1,237 1,237 1,237 1,237 200
2020/06/09 1,254 1,255 1,240 1,240 600
2020/06/08 1,263 1,263 1,250 1,250 400
2020/06/05 1,163 1,225 1,163 1,225 1,100
2020/06/04 1,183 1,183 1,162 1,162 1,300
2020/06/03 1,220 1,250 1,210 1,210 3,000
2020/06/01 1,250 1,250 1,250 1,250 300
2020/05/29 1,269 1,269 1,269 1,269 300
2020/05/28 1,229 1,250 1,208 1,250 700
2020/05/27 1,200 1,206 1,200 1,202 400
2020/05/26 1,198 1,296 1,190 1,190 2,800
2020/05/25 1,148 1,190 1,148 1,168 2,200
2020/05/22 1,138 1,166 1,138 1,165 800
2020/05/21 1,119 1,189 1,119 1,168 2,000
2020/05/20 1,115 1,119 1,115 1,119 200
2020/05/19 1,135 1,135 1,135 1,135 200
2020/05/14 1,119 1,119 1,118 1,118 200
2020/05/08 1,137 1,140 1,119 1,140 600
2020/05/07 1,111 1,111 1,111 1,111 200
2020/05/01 1,171 1,171 1,141 1,141 500
2020/04/30 1,171 1,171 1,171 1,171 200
2020/04/28 1,170 1,170 1,141 1,141 700
2020/04/27 1,140 1,192 1,140 1,140 1,500
2020/04/24 1,095 1,095 1,075 1,085 600
2020/04/22 1,080 1,080 1,075 1,075 400
2020/04/21 1,089 1,089 1,081 1,081 300
2020/04/17 1,090 1,090 1,073 1,073 300
2020/04/16 1,073 1,095 1,072 1,072 900
2020/04/15 1,072 1,098 1,072 1,098 600
2020/04/14 1,067 1,072 1,037 1,072 1,100
2020/04/13 1,048 1,067 1,048 1,067 200
2020/04/09 1,101 1,101 1,101 1,101 400
2020/04/08 1,071 1,071 1,071 1,071 100
2020/04/07 1,050 1,060 1,010 1,053 1,100
2020/04/06 1,021 1,051 981 1,047 1,900
2020/04/03 1,021 1,088 1,021 1,088 600
2020/04/01 1,081 1,081 1,081 1,081 100
2020/03/30 1,108 1,108 1,070 1,070 500
2020/03/27 1,060 1,060 1,060 1,060 200
2020/03/26 1,113 1,113 1,038 1,050 2,400
2020/03/25 985 1,060 985 1,060 500
2020/03/24 971 1,051 971 1,029 2,300
2020/03/23 935 945 920 944 1,100
2020/03/19 970 970 920 950 2,100
2020/03/18 921 976 921 971 1,100
2020/03/17 913 917 894 915 1,800
2020/03/16 945 945 923 923 700
2020/03/13 937 943 898 920 3,800
2020/03/12 1,094 1,094 1,012 1,012 3,000
2020/03/11 1,125 1,220 1,096 1,096 2,000
2020/03/10 1,025 1,065 1,000 1,065 800
2020/03/09 1,253 1,279 1,121 1,175 3,900
2020/03/06 1,308 1,308 1,280 1,280 400
2020/03/05 1,301 1,308 1,289 1,308 3,500
2020/03/04 1,261 1,380 1,261 1,319 1,500
2020/03/03 1,338 1,338 1,259 1,263 9,600
2020/03/02 1,319 1,348 1,319 1,338 1,000
2020/02/28 1,385 1,385 1,349 1,349 1,500
2020/02/27 1,390 1,394 1,386 1,394 500
2020/02/26 1,410 1,410 1,399 1,399 1,200
2020/02/25 1,400 1,410 1,400 1,409 700
2020/02/21 1,425 1,438 1,419 1,434 1,300
2020/02/20 1,439 1,439 1,415 1,415 1,000
2020/02/19 1,417 1,434 1,417 1,419 400
2020/02/18 1,430 1,430 1,417 1,417 900
2020/02/17 1,431 1,431 1,430 1,430 500
2020/02/14 1,439 1,460 1,439 1,443 400
2020/02/13 1,448 1,450 1,448 1,450 300
2020/02/12 1,439 1,441 1,438 1,441 700
2020/02/10 1,439 1,439 1,425 1,425 400
2020/02/07 1,438 1,447 1,438 1,439 400
2020/02/06 1,451 1,451 1,436 1,436 500
2020/02/05 1,438 1,438 1,438 1,438 100
2020/02/04 1,425 1,425 1,422 1,422 2,900
2020/02/03 1,416 1,423 1,414 1,423 5,100
2020/01/31 1,441 1,442 1,429 1,442 4,600
2020/01/30 1,461 1,461 1,440 1,441 900
2020/01/29 1,430 1,470 1,423 1,460 700
2020/01/28 1,416 1,430 1,416 1,421 500
2020/01/27 1,455 1,455 1,433 1,433 4,200
2020/01/24 1,441 1,441 1,439 1,440 800
2020/01/23 1,457 1,457 1,447 1,447 2,400
2020/01/22 1,470 1,470 1,459 1,461 600
2020/01/21 1,473 1,473 1,473 1,473 300
2020/01/20 1,473 1,477 1,466 1,477 400
2020/01/17 1,477 1,478 1,477 1,478 500
2020/01/16 1,483 1,487 1,472 1,487 700
2020/01/15 1,498 1,498 1,455 1,467 7,900
2020/01/14 1,549 1,549 1,515 1,516 7,400
2020/01/10 1,558 1,561 1,527 1,548 4,000
2020/01/09 1,533 1,578 1,533 1,578 6,800
2020/01/08 1,517 1,530 1,517 1,525 1,800
2020/01/07 1,520 1,547 1,520 1,521 2,900
2020/01/06 1,480 1,517 1,475 1,501 6,300

このページの先頭へ