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
2021/12/30 1,132 1,142 1,132 1,142 1,000
2021/12/29 1,181 1,181 1,145 1,145 600
2021/12/27 1,167 1,167 1,151 1,151 4,000
2021/12/24 1,170 1,170 1,137 1,137 900
2021/12/23 1,148 1,150 1,148 1,150 500
2021/12/22 1,150 1,150 1,140 1,148 700
2021/12/21 1,120 1,120 1,120 1,120 1,000
2021/12/20 1,150 1,150 1,143 1,143 600
2021/12/17 1,140 1,150 1,140 1,150 200
2021/12/16 1,149 1,169 1,149 1,150 600
2021/12/15 1,200 1,200 1,149 1,149 2,300
2021/12/14 1,200 1,200 1,200 1,200 800
2021/12/09 1,210 1,210 1,210 1,210 2,200
2021/12/08 1,188 1,188 1,188 1,188 100
2021/12/07 1,187 1,206 1,187 1,206 500
2021/12/06 1,200 1,213 1,188 1,213 500
2021/12/03 1,187 1,217 1,187 1,217 200
2021/12/02 1,200 1,217 1,187 1,202 400
2021/12/01 1,190 1,220 1,190 1,208 400
2021/11/30 1,204 1,207 1,204 1,207 200
2021/11/29 1,250 1,250 1,204 1,204 1,300
2021/11/26 1,255 1,255 1,255 1,255 500
2021/11/25 1,218 1,239 1,218 1,225 800
2021/11/24 1,228 1,228 1,214 1,214 400
2021/11/22 1,231 1,231 1,209 1,209 300
2021/11/19 1,237 1,237 1,216 1,231 400
2021/11/18 1,216 1,216 1,208 1,208 200
2021/11/17 1,206 1,216 1,206 1,216 1,100
2021/11/15 1,216 1,216 1,214 1,214 400
2021/11/12 1,202 1,213 1,183 1,213 1,100
2021/11/11 1,273 1,273 1,209 1,230 1,700
2021/11/10 1,258 1,258 1,258 1,258 200
2021/11/09 1,259 1,259 1,259 1,259 100
2021/11/08 1,265 1,267 1,262 1,262 400
2021/11/05 1,275 1,280 1,275 1,280 800
2021/11/02 1,286 1,286 1,286 1,286 400
2021/11/01 1,279 1,285 1,271 1,280 1,800
2021/10/29 1,305 1,309 1,298 1,309 400
2021/10/28 1,305 1,305 1,305 1,305 100
2021/10/27 1,300 1,300 1,297 1,297 200
2021/10/26 1,323 1,323 1,305 1,305 700
2021/10/25 1,300 1,325 1,300 1,318 500
2021/10/22 1,301 1,301 1,300 1,300 200
2021/10/21 1,304 1,304 1,304 1,304 100
2021/10/20 1,304 1,304 1,304 1,304 200
2021/10/18 1,316 1,322 1,289 1,300 6,000
2021/10/15 1,320 1,389 1,318 1,383 4,300
2021/10/14 1,340 1,340 1,311 1,311 500
2021/10/12 1,320 1,320 1,320 1,320 100
2021/10/11 1,325 1,335 1,325 1,335 300
2021/10/08 1,335 1,336 1,317 1,323 2,300
2021/10/07 1,326 1,338 1,326 1,338 600
2021/10/06 1,325 1,326 1,325 1,326 300
2021/10/05 1,315 1,325 1,315 1,325 400
2021/10/04 1,315 1,315 1,312 1,312 200
2021/10/01 1,323 1,340 1,321 1,321 1,100
2021/09/30 1,323 1,323 1,323 1,323 100
2021/09/29 1,326 1,332 1,321 1,332 1,500
2021/09/28 1,313 1,313 1,312 1,312 500
2021/09/27 1,330 1,330 1,306 1,310 2,300
2021/09/24 1,319 1,319 1,312 1,318 700
2021/09/22 1,317 1,317 1,317 1,317 200
2021/09/21 1,318 1,318 1,300 1,318 1,000
2021/09/17 1,319 1,319 1,318 1,318 200
2021/09/16 1,315 1,315 1,303 1,303 500
2021/09/15 1,320 1,320 1,317 1,317 300
2021/09/14 1,331 1,331 1,326 1,326 200
2021/09/13 1,342 1,342 1,332 1,332 200
2021/09/10 1,345 1,345 1,329 1,329 1,100
2021/09/09 1,342 1,342 1,342 1,342 200
2021/09/07 1,363 1,363 1,333 1,333 1,000
2021/09/06 1,332 1,343 1,332 1,343 400
2021/09/03 1,341 1,362 1,340 1,362 1,700
2021/09/02 1,330 1,344 1,327 1,341 1,100
2021/09/01 1,348 1,348 1,327 1,342 800
2021/08/31 1,315 1,329 1,307 1,327 2,200
2021/08/30 1,365 1,365 1,331 1,351 4,100
2021/08/27 1,410 1,419 1,399 1,405 1,200
2021/08/26 1,399 1,399 1,399 1,399 700
2021/08/25 1,416 1,416 1,381 1,410 900
2021/08/24 1,377 1,420 1,377 1,420 1,600
2021/08/23 1,340 1,377 1,340 1,365 1,300
2021/08/20 1,360 1,360 1,330 1,330 300
2021/08/19 1,383 1,383 1,360 1,360 1,200
2021/08/18 1,398 1,398 1,386 1,386 400
2021/08/17 1,417 1,417 1,400 1,400 600
2021/08/16 1,400 1,419 1,400 1,417 900
2021/08/13 1,418 1,418 1,400 1,400 1,500
2021/08/11 1,447 1,447 1,405 1,420 1,100
2021/08/10 1,405 1,428 1,404 1,420 1,600
2021/08/06 1,410 1,420 1,406 1,420 500
2021/08/05 1,400 1,400 1,400 1,400 1,000
2021/08/04 1,400 1,404 1,400 1,404 700
2021/08/02 1,393 1,396 1,393 1,396 200
2021/07/30 1,435 1,435 1,395 1,397 1,800
2021/07/29 1,400 1,400 1,375 1,395 700
2021/07/28 1,393 1,393 1,389 1,391 800
2021/07/27 1,368 1,368 1,368 1,368 100
2021/07/26 1,384 1,399 1,370 1,370 1,600
2021/07/21 1,351 1,389 1,351 1,369 2,300
2021/07/20 1,350 1,350 1,328 1,328 500
2021/07/19 1,365 1,365 1,354 1,354 800
2021/07/16 1,365 1,394 1,365 1,388 500
2021/07/15 1,390 1,390 1,330 1,366 2,700
2021/07/14 1,400 1,439 1,399 1,439 2,200
2021/07/13 1,396 1,398 1,392 1,398 500
2021/07/12 1,390 1,390 1,390 1,390 500
2021/07/09 1,400 1,400 1,381 1,389 900
2021/07/08 1,399 1,399 1,389 1,389 700
2021/07/07 1,382 1,399 1,382 1,399 600
2021/07/06 1,381 1,381 1,381 1,381 100
2021/07/05 1,382 1,382 1,381 1,381 400
2021/07/02 1,411 1,411 1,383 1,383 1,800
2021/07/01 1,389 1,389 1,329 1,353 1,100
2021/06/30 1,368 1,368 1,368 1,368 100
2021/06/29 1,344 1,375 1,344 1,345 1,600
2021/06/28 1,337 1,337 1,324 1,335 1,300
2021/06/25 1,323 1,342 1,323 1,328 1,000
2021/06/23 1,332 1,339 1,332 1,338 1,000
2021/06/22 1,325 1,333 1,320 1,333 500
2021/06/21 1,319 1,322 1,311 1,311 1,200
2021/06/14 1,341 1,341 1,330 1,330 1,200
2021/06/11 1,339 1,341 1,329 1,341 500
2021/06/10 1,333 1,333 1,326 1,333 800
2021/06/09 1,315 1,340 1,315 1,339 400
2021/06/08 1,314 1,325 1,314 1,325 700
2021/06/07 1,314 1,315 1,314 1,314 700
2021/06/04 1,335 1,335 1,320 1,320 300
2021/06/03 1,325 1,330 1,325 1,330 200
2021/06/02 1,325 1,325 1,325 1,325 100
2021/06/01 1,325 1,325 1,325 1,325 200
2021/05/31 1,326 1,326 1,321 1,321 600
2021/05/28 1,302 1,312 1,301 1,312 300
2021/05/26 1,309 1,309 1,309 1,309 900
2021/05/25 1,306 1,310 1,300 1,310 1,500
2021/05/24 1,309 1,309 1,309 1,309 100
2021/05/21 1,305 1,305 1,305 1,305 100
2021/05/20 1,303 1,310 1,303 1,310 200
2021/05/19 1,311 1,311 1,305 1,305 300
2021/05/17 1,308 1,308 1,308 1,308 100
2021/05/13 1,308 1,315 1,308 1,315 300
2021/05/12 1,320 1,320 1,308 1,308 200
2021/05/11 1,320 1,320 1,310 1,310 1,500
2021/05/10 1,338 1,338 1,321 1,321 300
2021/05/07 1,318 1,318 1,318 1,318 100
2021/05/06 1,320 1,320 1,316 1,316 1,200
2021/04/30 1,327 1,327 1,327 1,327 200
2021/04/28 1,314 1,323 1,314 1,323 300
2021/04/27 1,327 1,327 1,317 1,317 300
2021/04/26 1,328 1,344 1,327 1,327 900
2021/04/23 1,327 1,328 1,319 1,328 700
2021/04/22 1,309 1,319 1,309 1,313 500
2021/04/21 1,306 1,312 1,306 1,312 200
2021/04/20 1,312 1,312 1,312 1,312 200
2021/04/19 1,320 1,320 1,319 1,319 400
2021/04/16 1,309 1,314 1,309 1,314 700
2021/04/15 1,330 1,330 1,308 1,311 2,500
2021/04/14 1,325 1,330 1,313 1,325 1,600
2021/04/13 1,312 1,315 1,310 1,311 700
2021/04/12 1,312 1,312 1,312 1,312 100
2021/04/09 1,327 1,330 1,313 1,313 1,300
2021/04/07 1,307 1,309 1,304 1,308 600
2021/04/06 1,306 1,306 1,304 1,304 800
2021/04/05 1,316 1,316 1,310 1,310 2,100
2021/04/02 1,318 1,318 1,311 1,312 800
2021/04/01 1,336 1,340 1,317 1,317 3,800
2021/03/31 1,318 1,326 1,318 1,326 1,100
2021/03/30 1,321 1,332 1,321 1,321 500
2021/03/29 1,350 1,350 1,323 1,325 2,100
2021/03/26 1,331 1,349 1,326 1,349 1,000
2021/03/25 1,311 1,345 1,311 1,335 2,200
2021/03/24 1,315 1,315 1,310 1,310 200
2021/03/23 1,320 1,320 1,310 1,315 700
2021/03/22 1,337 1,337 1,307 1,307 1,900
2021/03/19 1,304 1,330 1,304 1,307 1,300
2021/03/18 1,317 1,317 1,301 1,303 800
2021/03/16 1,309 1,317 1,301 1,317 300
2021/03/15 1,301 1,309 1,301 1,309 300
2021/03/12 1,300 1,320 1,300 1,312 900
2021/03/11 1,307 1,315 1,307 1,314 300
2021/03/10 1,297 1,316 1,297 1,300 600
2021/03/09 1,298 1,298 1,298 1,298 100
2021/03/08 1,284 1,296 1,282 1,287 500
2021/03/05 1,288 1,306 1,282 1,292 1,800
2021/03/04 1,289 1,289 1,288 1,288 200
2021/03/02 1,300 1,300 1,300 1,300 200
2021/03/01 1,333 1,353 1,299 1,301 2,300
2021/02/26 1,319 1,319 1,303 1,303 800
2021/02/25 1,322 1,327 1,322 1,327 500
2021/02/24 1,300 1,330 1,300 1,301 1,400
2021/02/22 1,299 1,305 1,299 1,305 500
2021/02/19 1,310 1,319 1,300 1,313 800
2021/02/18 1,313 1,320 1,313 1,320 400
2021/02/17 1,295 1,313 1,283 1,313 1,400
2021/02/16 1,295 1,300 1,295 1,295 900
2021/02/15 1,289 1,293 1,289 1,293 800
2021/02/12 1,289 1,292 1,289 1,289 900
2021/02/10 1,292 1,292 1,288 1,288 500
2021/02/09 1,283 1,286 1,283 1,286 300
2021/02/08 1,290 1,290 1,290 1,290 100
2021/02/05 1,276 1,286 1,276 1,286 500
2021/02/04 1,289 1,289 1,285 1,285 200
2021/02/03 1,285 1,285 1,285 1,285 100
2021/02/02 1,294 1,294 1,293 1,293 300
2021/02/01 1,275 1,290 1,275 1,278 900
2021/01/29 1,300 1,300 1,286 1,299 600
2021/01/28 1,280 1,300 1,280 1,300 400
2021/01/27 1,289 1,294 1,276 1,290 1,000
2021/01/26 1,306 1,306 1,286 1,289 3,200
2021/01/25 1,300 1,301 1,300 1,301 800
2021/01/22 1,282 1,290 1,276 1,290 1,700
2021/01/21 1,309 1,312 1,309 1,312 400
2021/01/20 1,303 1,306 1,281 1,299 1,400
2021/01/19 1,298 1,312 1,298 1,299 1,000
2021/01/18 1,296 1,298 1,294 1,294 1,000
2021/01/15 1,321 1,321 1,296 1,296 3,000
2021/01/14 1,353 1,395 1,320 1,333 7,100
2021/01/13 1,319 1,455 1,318 1,440 6,500
2021/01/12 1,301 1,301 1,301 1,301 400
2021/01/08 1,305 1,324 1,301 1,323 700
2021/01/07 1,312 1,312 1,301 1,301 500
2021/01/05 1,306 1,325 1,306 1,321 300
2021/01/04 1,312 1,312 1,306 1,306 400

このページの先頭へ