ＰＬＡＮＴ(7646)の株価時系列情報
ＰＬＡＮＴ(7646)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 |
|---|---|---|---|---|---|
| 2024/04/24 | 1,998 | 2,182 | 1,980 | 2,159 | 323,700 |
| 2024/04/23 | 1,810 | 1,828 | 1,789 | 1,828 | 29,600 |
| 2024/04/22 | 1,802 | 1,829 | 1,796 | 1,810 | 26,200 |
| 2024/04/19 | 1,814 | 1,814 | 1,733 | 1,785 | 28,300 |
| 2024/04/18 | 1,800 | 1,819 | 1,790 | 1,814 | 14,200 |
| 2024/04/17 | 1,811 | 1,820 | 1,791 | 1,800 | 11,500 |
| 2024/04/16 | 1,831 | 1,831 | 1,792 | 1,811 | 17,300 |
| 2024/04/15 | 1,801 | 1,840 | 1,796 | 1,840 | 12,800 |
| 2024/04/12 | 1,833 | 1,833 | 1,791 | 1,816 | 18,300 |
| 2024/04/11 | 1,783 | 1,833 | 1,761 | 1,833 | 15,500 |
| 2024/04/10 | 1,800 | 1,802 | 1,778 | 1,783 | 13,300 |
| 2024/04/09 | 1,806 | 1,814 | 1,784 | 1,801 | 10,000 |
| 2024/04/08 | 1,802 | 1,829 | 1,792 | 1,806 | 29,600 |
| 2024/04/05 | 1,803 | 1,829 | 1,797 | 1,812 | 10,400 |
| 2024/04/04 | 1,822 | 1,827 | 1,808 | 1,818 | 7,200 |
| 2024/04/03 | 1,795 | 1,822 | 1,792 | 1,822 | 8,600 |
| 2024/04/02 | 1,791 | 1,820 | 1,775 | 1,795 | 12,900 |
| 2024/04/01 | 1,825 | 1,825 | 1,783 | 1,783 | 18,000 |
| 2024/03/29 | 1,786 | 1,825 | 1,781 | 1,825 | 9,900 |
| 2024/03/28 | 1,783 | 1,818 | 1,783 | 1,785 | 13,900 |
| 2024/03/27 | 1,786 | 1,808 | 1,775 | 1,793 | 15,900 |
| 2024/03/26 | 1,761 | 1,870 | 1,760 | 1,803 | 64,200 |
| 2024/03/25 | 1,782 | 1,800 | 1,755 | 1,759 | 22,100 |
| 2024/03/22 | 1,780 | 1,809 | 1,755 | 1,809 | 35,000 |
| 2024/03/21 | 1,701 | 1,811 | 1,701 | 1,791 | 63,800 |
| 2024/03/19 | 1,678 | 1,709 | 1,675 | 1,686 | 15,500 |
| 2024/03/18 | 1,680 | 1,695 | 1,662 | 1,675 | 24,600 |
| 2024/03/15 | 1,732 | 1,735 | 1,709 | 1,720 | 13,500 |
| 2024/03/14 | 1,708 | 1,738 | 1,697 | 1,723 | 21,200 |
| 2024/03/13 | 1,780 | 1,780 | 1,670 | 1,709 | 36,600 |
| 2024/03/12 | 1,753 | 1,783 | 1,745 | 1,778 | 13,100 |
| 2024/03/11 | 1,757 | 1,778 | 1,742 | 1,760 | 18,900 |
| 2024/03/08 | 1,753 | 1,790 | 1,738 | 1,757 | 25,000 |
| 2024/03/07 | 1,757 | 1,794 | 1,753 | 1,777 | 21,200 |
| 2024/03/06 | 1,724 | 1,769 | 1,720 | 1,756 | 18,100 |
| 2024/03/05 | 1,719 | 1,741 | 1,710 | 1,724 | 15,400 |
| 2024/03/04 | 1,735 | 1,735 | 1,711 | 1,719 | 20,700 |
| 2024/03/01 | 1,750 | 1,766 | 1,728 | 1,741 | 39,800 |
| 2024/02/29 | 1,725 | 1,755 | 1,725 | 1,735 | 14,600 |
| 2024/02/28 | 1,715 | 1,735 | 1,705 | 1,716 | 24,200 |
| 2024/02/27 | 1,801 | 1,816 | 1,723 | 1,729 | 38,800 |
| 2024/02/26 | 1,692 | 1,839 | 1,685 | 1,810 | 114,300 |
| 2024/02/22 | 1,659 | 1,686 | 1,657 | 1,671 | 23,400 |
| 2024/02/21 | 1,647 | 1,670 | 1,635 | 1,652 | 25,200 |
| 2024/02/20 | 1,698 | 1,698 | 1,641 | 1,647 | 29,700 |
| 2024/02/19 | 1,619 | 1,759 | 1,602 | 1,704 | 102,600 |
| 2024/02/16 | 1,553 | 1,628 | 1,553 | 1,602 | 44,100 |
| 2024/02/15 | 1,592 | 1,600 | 1,546 | 1,546 | 44,900 |
| 2024/02/14 | 1,607 | 1,607 | 1,584 | 1,592 | 18,000 |
| 2024/02/13 | 1,588 | 1,634 | 1,588 | 1,607 | 38,900 |
| 2024/02/09 | 1,570 | 1,600 | 1,560 | 1,580 | 27,100 |
| 2024/02/08 | 1,614 | 1,614 | 1,570 | 1,570 | 58,000 |
| 2024/02/07 | 1,630 | 1,640 | 1,612 | 1,615 | 27,000 |
| 2024/02/06 | 1,646 | 1,692 | 1,632 | 1,634 | 41,300 |
| 2024/02/05 | 1,660 | 1,660 | 1,634 | 1,645 | 22,400 |
| 2024/02/02 | 1,634 | 1,663 | 1,602 | 1,640 | 79,500 |
| 2024/02/01 | 1,627 | 1,669 | 1,622 | 1,642 | 31,900 |
| 2024/01/31 | 1,644 | 1,645 | 1,616 | 1,633 | 48,600 |
| 2024/01/30 | 1,657 | 1,701 | 1,639 | 1,648 | 103,200 |
| 2024/01/29 | 1,700 | 1,736 | 1,649 | 1,657 | 63,700 |
| 2024/01/26 | 1,690 | 1,777 | 1,680 | 1,705 | 75,800 |
| 2024/01/25 | 1,697 | 1,722 | 1,631 | 1,701 | 154,400 |
| 2024/01/24 | 1,684 | 1,750 | 1,560 | 1,687 | 431,600 |
| 2024/01/23 | 1,689 | 1,700 | 1,651 | 1,676 | 97,800 |
| 2024/01/22 | 1,680 | 1,719 | 1,666 | 1,719 | 41,800 |
| 2024/01/19 | 1,739 | 1,739 | 1,660 | 1,679 | 43,600 |
| 2024/01/18 | 1,710 | 1,739 | 1,690 | 1,720 | 63,600 |
| 2024/01/17 | 1,655 | 1,718 | 1,630 | 1,699 | 62,100 |
| 2024/01/16 | 1,530 | 1,662 | 1,521 | 1,652 | 113,200 |
| 2024/01/15 | 1,492 | 1,515 | 1,492 | 1,504 | 25,100 |
| 2024/01/12 | 1,485 | 1,522 | 1,480 | 1,492 | 29,700 |
| 2024/01/11 | 1,506 | 1,515 | 1,491 | 1,491 | 31,100 |
| 2024/01/10 | 1,519 | 1,525 | 1,501 | 1,501 | 17,200 |
| 2024/01/09 | 1,516 | 1,540 | 1,514 | 1,519 | 15,900 |
| 2024/01/05 | 1,557 | 1,557 | 1,508 | 1,526 | 27,300 |
| 2024/01/04 | 1,530 | 1,585 | 1,528 | 1,557 | 56,600 |
| 2023/12/29 | 1,514 | 1,526 | 1,499 | 1,525 | 24,100 |
| 2023/12/28 | 1,486 | 1,526 | 1,485 | 1,512 | 21,000 |
| 2023/12/27 | 1,503 | 1,509 | 1,479 | 1,500 | 22,200 |
| 2023/12/26 | 1,462 | 1,514 | 1,462 | 1,507 | 25,000 |
| 2023/12/25 | 1,490 | 1,494 | 1,437 | 1,462 | 25,800 |
| 2023/12/22 | 1,440 | 1,534 | 1,435 | 1,503 | 42,400 |
| 2023/12/21 | 1,373 | 1,451 | 1,373 | 1,443 | 40,500 |
| 2023/12/20 | 1,400 | 1,400 | 1,366 | 1,382 | 42,600 |
| 2023/12/19 | 1,438 | 1,450 | 1,381 | 1,403 | 43,400 |
| 2023/12/18 | 1,428 | 1,466 | 1,423 | 1,426 | 19,300 |
| 2023/12/15 | 1,445 | 1,473 | 1,423 | 1,428 | 56,300 |
| 2023/12/14 | 1,493 | 1,512 | 1,423 | 1,449 | 33,700 |
| 2023/12/13 | 1,530 | 1,550 | 1,484 | 1,490 | 69,100 |
| 2023/12/12 | 1,580 | 1,584 | 1,542 | 1,563 | 34,900 |
| 2023/12/11 | 1,547 | 1,584 | 1,504 | 1,584 | 39,600 |
| 2023/12/08 | 1,491 | 1,568 | 1,491 | 1,544 | 46,200 |
| 2023/12/07 | 1,513 | 1,521 | 1,474 | 1,502 | 20,900 |
| 2023/12/06 | 1,483 | 1,524 | 1,483 | 1,514 | 20,700 |
| 2023/12/05 | 1,501 | 1,526 | 1,470 | 1,483 | 34,700 |
| 2023/12/04 | 1,498 | 1,535 | 1,481 | 1,519 | 34,100 |
| 2023/12/01 | 1,424 | 1,517 | 1,424 | 1,500 | 47,200 |
| 2023/11/30 | 1,450 | 1,460 | 1,427 | 1,430 | 34,900 |
| 2023/11/29 | 1,460 | 1,477 | 1,448 | 1,450 | 32,100 |
| 2023/11/28 | 1,476 | 1,486 | 1,441 | 1,456 | 63,400 |
| 2023/11/27 | 1,409 | 1,538 | 1,409 | 1,516 | 178,000 |
| 2023/11/24 | 1,416 | 1,425 | 1,396 | 1,409 | 32,000 |
| 2023/11/22 | 1,357 | 1,446 | 1,353 | 1,416 | 77,900 |
| 2023/11/21 | 1,370 | 1,374 | 1,337 | 1,344 | 23,800 |
| 2023/11/20 | 1,354 | 1,377 | 1,349 | 1,362 | 24,600 |
| 2023/11/17 | 1,321 | 1,357 | 1,320 | 1,357 | 31,700 |
| 2023/11/16 | 1,369 | 1,389 | 1,334 | 1,348 | 44,600 |
| 2023/11/15 | 1,331 | 1,380 | 1,326 | 1,372 | 42,100 |
| 2023/11/14 | 1,335 | 1,350 | 1,325 | 1,331 | 38,400 |
| 2023/11/13 | 1,338 | 1,344 | 1,302 | 1,326 | 40,900 |
| 2023/11/10 | 1,305 | 1,346 | 1,304 | 1,338 | 28,700 |
| 2023/11/09 | 1,309 | 1,320 | 1,293 | 1,315 | 35,300 |
| 2023/11/08 | 1,279 | 1,339 | 1,276 | 1,294 | 68,000 |
| 2023/11/07 | 1,239 | 1,288 | 1,232 | 1,279 | 42,200 |
| 2023/11/06 | 1,265 | 1,289 | 1,246 | 1,246 | 46,400 |
| 2023/11/02 | 1,265 | 1,280 | 1,233 | 1,267 | 65,500 |
| 2023/11/01 | 1,268 | 1,301 | 1,240 | 1,265 | 68,300 |
| 2023/10/31 | 1,250 | 1,270 | 1,191 | 1,265 | 137,100 |
| 2023/10/30 | 1,300 | 1,326 | 1,236 | 1,247 | 151,600 |
| 2023/10/27 | 1,264 | 1,356 | 1,222 | 1,355 | 164,100 |
| 2023/10/26 | 1,177 | 1,278 | 1,150 | 1,271 | 265,500 |
| 2023/10/25 | 1,217 | 1,294 | 1,166 | 1,197 | 795,100 |
| 2023/10/24 | 1,105 | 1,105 | 1,105 | 1,105 | 180,000 |
| 2023/10/23 | 805 | 955 | 798 | 955 | 139,000 |
| 2023/10/20 | 792 | 813 | 791 | 805 | 44,400 |
| 2023/10/19 | 786 | 788 | 783 | 788 | 9,100 |
| 2023/10/18 | 787 | 789 | 781 | 788 | 9,500 |
| 2023/10/17 | 786 | 789 | 775 | 789 | 12,500 |
| 2023/10/16 | 773 | 776 | 763 | 774 | 22,300 |
| 2023/10/13 | 786 | 792 | 771 | 773 | 14,400 |
| 2023/10/12 | 796 | 797 | 790 | 790 | 10,100 |
| 2023/10/11 | 798 | 799 | 791 | 795 | 14,000 |
| 2023/10/10 | 790 | 800 | 785 | 797 | 14,400 |
| 2023/10/06 | 776 | 789 | 773 | 785 | 7,200 |
| 2023/10/05 | 762 | 782 | 762 | 781 | 8,100 |
| 2023/10/04 | 775 | 775 | 755 | 760 | 18,400 |
| 2023/10/03 | 795 | 795 | 781 | 782 | 13,300 |
| 2023/10/02 | 799 | 806 | 797 | 797 | 12,200 |
| 2023/09/29 | 807 | 812 | 790 | 794 | 10,700 |
| 2023/09/28 | 817 | 817 | 807 | 807 | 11,700 |
| 2023/09/27 | 815 | 821 | 813 | 821 | 14,400 |
| 2023/09/26 | 822 | 822 | 808 | 813 | 18,100 |
| 2023/09/25 | 804 | 822 | 802 | 816 | 22,200 |
| 2023/09/22 | 794 | 801 | 794 | 800 | 6,300 |
| 2023/09/21 | 801 | 802 | 780 | 795 | 28,300 |
| 2023/09/20 | 810 | 816 | 802 | 802 | 19,900 |
| 2023/09/19 | 812 | 818 | 804 | 810 | 64,200 |
| 2023/09/15 | 849 | 852 | 838 | 847 | 35,100 |
| 2023/09/14 | 842 | 848 | 820 | 840 | 35,900 |
| 2023/09/13 | 839 | 845 | 835 | 838 | 24,100 |
| 2023/09/12 | 825 | 843 | 825 | 840 | 15,400 |
| 2023/09/11 | 820 | 825 | 820 | 823 | 11,200 |
| 2023/09/08 | 820 | 821 | 816 | 819 | 16,300 |
| 2023/09/07 | 820 | 822 | 819 | 821 | 9,800 |
| 2023/09/06 | 816 | 820 | 816 | 820 | 12,100 |
| 2023/09/05 | 815 | 818 | 811 | 816 | 13,700 |
| 2023/09/04 | 800 | 814 | 800 | 813 | 27,300 |
| 2023/09/01 | 791 | 798 | 788 | 798 | 12,500 |
| 2023/08/31 | 799 | 801 | 785 | 785 | 10,400 |
| 2023/08/30 | 801 | 806 | 788 | 790 | 19,900 |
| 2023/08/29 | 790 | 803 | 790 | 798 | 19,100 |
| 2023/08/28 | 781 | 788 | 781 | 788 | 10,300 |
| 2023/08/25 | 779 | 782 | 769 | 777 | 15,800 |
| 2023/08/24 | 773 | 788 | 770 | 781 | 13,500 |
| 2023/08/23 | 777 | 778 | 769 | 771 | 9,200 |
| 2023/08/22 | 770 | 779 | 764 | 778 | 13,100 |
| 2023/08/21 | 756 | 769 | 756 | 762 | 8,300 |
| 2023/08/18 | 756 | 767 | 749 | 750 | 9,900 |
| 2023/08/17 | 773 | 773 | 748 | 766 | 11,900 |
| 2023/08/16 | 778 | 778 | 766 | 774 | 8,200 |
| 2023/08/15 | 763 | 777 | 763 | 776 | 6,500 |
| 2023/08/14 | 752 | 761 | 751 | 757 | 12,700 |
| 2023/08/10 | 737 | 750 | 737 | 747 | 15,500 |
| 2023/08/09 | 775 | 775 | 741 | 741 | 24,200 |
| 2023/08/08 | 769 | 773 | 763 | 767 | 7,000 |
| 2023/08/07 | 775 | 775 | 767 | 769 | 5,800 |
| 2023/08/04 | 780 | 780 | 769 | 770 | 4,500 |
| 2023/08/03 | 784 | 789 | 768 | 782 | 14,800 |
| 2023/08/02 | 805 | 805 | 780 | 784 | 17,200 |
| 2023/08/01 | 795 | 798 | 790 | 798 | 8,000 |
| 2023/07/31 | 797 | 797 | 777 | 789 | 16,400 |
| 2023/07/28 | 815 | 815 | 771 | 774 | 73,000 |
| 2023/07/27 | 786 | 817 | 782 | 814 | 42,800 |
| 2023/07/26 | 760 | 793 | 755 | 788 | 36,700 |
| 2023/07/25 | 751 | 778 | 748 | 760 | 82,900 |
| 2023/07/24 | 799 | 817 | 737 | 755 | 368,100 |
| 2023/07/21 | 768 | 789 | 764 | 781 | 56,100 |
| 2023/07/20 | 748 | 768 | 746 | 768 | 18,800 |
| 2023/07/19 | 740 | 748 | 740 | 746 | 8,800 |
| 2023/07/18 | 724 | 745 | 724 | 737 | 10,100 |
| 2023/07/14 | 732 | 732 | 723 | 723 | 8,600 |
| 2023/07/13 | 723 | 730 | 723 | 729 | 6,200 |
| 2023/07/12 | 724 | 729 | 719 | 723 | 7,000 |
| 2023/07/11 | 726 | 734 | 721 | 724 | 5,700 |
| 2023/07/10 | 730 | 737 | 725 | 725 | 10,200 |
| 2023/07/07 | 723 | 726 | 722 | 725 | 4,400 |
| 2023/07/06 | 721 | 729 | 721 | 725 | 5,700 |
| 2023/07/05 | 720 | 725 | 720 | 720 | 4,200 |
| 2023/07/04 | 730 | 730 | 716 | 717 | 11,100 |
| 2023/07/03 | 715 | 728 | 715 | 726 | 8,000 |