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

プラッツ(7813)の株価時系列情報

プラッツ(7813)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
2016/12/30 2,416 2,416 2,371 2,400 1,500
2016/12/29 2,425 2,425 2,390 2,416 1,900
2016/12/28 2,406 2,429 2,404 2,425 1,400
2016/12/27 2,435 2,435 2,395 2,426 2,900
2016/12/26 2,400 2,430 2,356 2,430 2,800
2016/12/22 2,380 2,390 2,356 2,386 2,400
2016/12/21 2,356 2,389 2,356 2,385 2,300
2016/12/20 2,360 2,360 2,355 2,355 1,300
2016/12/19 2,383 2,383 2,354 2,357 2,500
2016/12/16 2,399 2,399 2,343 2,390 2,800
2016/12/15 2,325 2,369 2,325 2,369 3,600
2016/12/14 2,350 2,350 2,325 2,325 800
2016/12/13 2,350 2,350 2,331 2,350 2,000
2016/12/12 2,330 2,359 2,320 2,359 2,300
2016/12/09 2,330 2,339 2,328 2,339 1,100
2016/12/08 2,330 2,354 2,327 2,330 3,500
2016/12/07 2,321 2,330 2,321 2,330 400
2016/12/06 2,349 2,349 2,320 2,320 1,300
2016/12/05 2,347 2,347 2,335 2,335 400
2016/12/02 2,327 2,344 2,320 2,344 1,100
2016/12/01 2,323 2,346 2,323 2,345 2,100
2016/11/30 2,320 2,347 2,320 2,323 1,100
2016/11/29 2,319 2,349 2,310 2,349 900
2016/11/28 2,320 2,320 2,320 2,320 700
2016/11/25 2,340 2,343 2,320 2,320 2,400
2016/11/24 2,300 2,336 2,300 2,312 2,100
2016/11/22 2,287 2,294 2,287 2,292 700
2016/11/21 2,337 2,338 2,300 2,300 600
2016/11/18 2,291 2,345 2,291 2,297 2,200
2016/11/17 2,318 2,318 2,291 2,291 900
2016/11/16 2,290 2,318 2,274 2,318 2,500
2016/11/15 2,264 2,264 2,237 2,252 800
2016/11/14 2,230 2,264 2,230 2,264 600
2016/11/11 2,150 2,212 2,150 2,212 1,900
2016/11/10 2,101 2,135 2,101 2,135 800
2016/11/09 2,200 2,220 2,000 2,100 4,000
2016/11/08 2,230 2,230 2,229 2,230 400
2016/11/07 2,223 2,273 2,203 2,230 2,400
2016/11/04 2,299 2,299 2,252 2,264 1,300
2016/11/02 2,291 2,300 2,271 2,271 2,000
2016/11/01 2,327 2,330 2,277 2,330 2,500
2016/10/31 2,308 2,308 2,277 2,277 300
2016/10/28 2,225 2,328 2,225 2,308 1,600
2016/10/27 2,300 2,300 2,241 2,260 1,600
2016/10/26 2,268 2,280 2,250 2,250 2,600
2016/10/25 2,349 2,349 2,260 2,309 1,100
2016/10/24 2,264 2,299 2,264 2,299 200
2016/10/21 2,246 2,286 2,221 2,264 3,500
2016/10/20 2,300 2,300 2,280 2,285 1,300
2016/10/19 2,296 2,323 2,287 2,303 2,300
2016/10/18 2,343 2,343 2,287 2,336 600
2016/10/17 2,342 2,349 2,300 2,349 900
2016/10/14 2,339 2,340 2,321 2,340 900
2016/10/13 2,320 2,339 2,320 2,338 500
2016/10/12 2,330 2,330 2,285 2,319 1,200
2016/10/11 2,290 2,329 2,290 2,329 500
2016/10/07 2,329 2,329 2,328 2,329 500
2016/10/06 2,329 2,329 2,329 2,329 200
2016/10/05 2,324 2,324 2,324 2,324 100
2016/10/04 2,328 2,350 2,299 2,324 2,100
2016/10/03 2,351 2,400 2,351 2,370 1,300
2016/09/30 2,377 2,388 2,351 2,351 1,000
2016/09/29 2,338 2,338 2,314 2,327 1,100
2016/09/28 2,338 2,338 2,338 2,338 100
2016/09/27 2,312 2,340 2,312 2,340 800
2016/09/26 2,350 2,350 2,240 2,312 2,700
2016/09/23 2,384 2,400 2,384 2,400 700
2016/09/21 2,352 2,352 2,272 2,285 5,000
2016/09/20 2,450 2,450 2,377 2,377 1,600
2016/09/16 2,489 2,489 2,433 2,459 900
2016/09/15 2,444 2,459 2,420 2,459 700
2016/09/14 2,458 2,458 2,444 2,444 800
2016/09/13 2,500 2,500 2,430 2,479 1,000
2016/09/12 2,467 2,480 2,431 2,480 800
2016/09/09 2,497 2,497 2,460 2,467 3,800
2016/09/08 2,482 2,523 2,467 2,482 2,400
2016/09/07 2,499 2,528 2,480 2,482 1,900
2016/09/06 2,474 2,500 2,474 2,500 1,200
2016/09/05 2,500 2,500 2,470 2,470 1,800
2016/09/02 2,485 2,527 2,465 2,500 2,100
2016/09/01 2,670 2,670 2,486 2,504 9,900
2016/08/31 2,622 2,622 2,561 2,620 4,500
2016/08/30 2,506 2,660 2,506 2,572 9,900
2016/08/29 2,451 2,548 2,451 2,535 10,400
2016/08/26 2,430 2,430 2,407 2,429 1,800
2016/08/25 2,370 2,405 2,370 2,396 1,700
2016/08/24 2,280 2,420 2,280 2,420 5,400
2016/08/23 2,344 2,344 2,263 2,278 2,000
2016/08/22 2,325 2,368 2,302 2,318 3,900
2016/08/19 2,255 2,264 2,159 2,231 6,600
2016/08/18 2,270 2,270 2,251 2,264 2,100
2016/08/17 2,242 2,350 2,242 2,275 3,000
2016/08/16 2,308 2,323 2,222 2,242 8,100
2016/08/15 2,560 2,579 2,243 2,380 55,400
2016/08/12 2,110 2,110 2,110 2,110 2,000
2016/08/10 1,700 1,739 1,700 1,710 800
2016/08/09 1,679 1,770 1,665 1,695 1,400
2016/08/08 1,690 1,750 1,645 1,660 7,300
2016/08/05 1,935 1,969 1,935 1,959 400
2016/08/03 2,000 2,000 2,000 2,000 100
2016/08/01 2,022 2,022 1,964 1,964 300
2016/07/29 2,023 2,023 1,942 1,942 200
2016/07/28 1,950 2,022 1,946 1,983 800
2016/07/27 1,952 1,959 1,951 1,959 400
2016/07/26 1,980 1,990 1,951 1,964 500
2016/07/25 2,029 2,029 1,979 1,979 300
2016/07/22 1,951 1,952 1,951 1,952 400
2016/07/21 2,025 2,038 1,973 2,011 1,100
2016/07/20 1,991 1,991 1,950 1,950 1,000
2016/07/19 1,963 1,990 1,915 1,951 1,100
2016/07/15 2,090 2,090 1,941 1,995 2,200
2016/07/14 1,990 2,104 1,990 2,100 3,600
2016/07/13 1,940 2,000 1,940 2,000 1,200
2016/07/12 1,938 1,976 1,917 1,950 600
2016/07/11 1,900 1,915 1,886 1,907 900
2016/07/08 1,905 1,905 1,900 1,900 1,200
2016/07/07 1,925 1,925 1,905 1,905 600
2016/07/06 1,968 1,968 1,919 1,923 400
2016/07/05 2,030 2,030 1,980 1,980 1,200
2016/07/04 2,010 2,015 1,976 2,015 1,000
2016/07/01 2,000 2,027 2,000 2,010 1,000
2016/06/30 1,988 1,996 1,925 1,988 4,600
2016/06/29 1,978 1,991 1,966 1,991 1,900
2016/06/28 1,918 1,974 1,907 1,969 1,500
2016/06/27 1,959 1,990 1,900 1,990 4,600
2016/06/24 2,202 2,252 1,999 1,999 7,200
2016/06/23 2,171 2,181 2,152 2,152 1,200
2016/06/22 2,216 2,222 2,153 2,164 2,000
2016/06/21 2,182 2,219 2,154 2,216 1,600
2016/06/20 2,141 2,167 2,141 2,153 2,100
2016/06/17 2,200 2,269 2,166 2,166 800
2016/06/16 2,191 2,270 2,146 2,170 2,700
2016/06/15 2,185 2,190 2,185 2,188 600
2016/06/14 2,425 2,425 2,146 2,180 6,000
2016/06/13 2,524 2,524 2,418 2,425 1,200
2016/06/10 2,510 2,511 2,469 2,499 800
2016/06/09 2,498 2,498 2,445 2,462 1,000
2016/06/08 2,402 2,450 2,383 2,450 2,100
2016/06/07 2,445 2,500 2,383 2,414 2,200
2016/06/06 2,470 2,470 2,352 2,445 6,200
2016/06/03 2,494 2,501 2,470 2,501 1,800
2016/06/02 2,581 2,581 2,440 2,465 2,300
2016/06/01 2,631 2,631 2,534 2,535 3,000
2016/05/31 2,570 2,614 2,552 2,581 4,200
2016/05/30 2,600 2,618 2,566 2,600 3,800
2016/05/27 2,520 2,560 2,506 2,511 2,200
2016/05/26 2,500 2,550 2,499 2,518 1,700
2016/05/25 2,572 2,572 2,504 2,522 4,100
2016/05/24 2,450 2,695 2,450 2,598 10,600
2016/05/23 2,419 2,490 2,392 2,450 8,100
2016/05/20 2,520 2,520 2,450 2,519 4,400
2016/05/19 2,450 2,480 2,405 2,470 4,900
2016/05/18 2,550 2,573 2,405 2,405 12,500
2016/05/17 2,649 2,649 2,463 2,520 11,300
2016/05/16 2,788 2,788 2,563 2,600 17,100
2016/05/13 2,871 2,895 2,710 2,838 11,300
2016/05/12 2,883 2,947 2,865 2,875 7,300
2016/05/11 2,960 3,050 2,822 2,947 15,000
2016/05/10 3,080 3,080 2,849 2,940 16,900
2016/05/09 3,230 3,230 2,960 3,065 30,100
2016/05/06 3,500 3,610 3,300 3,370 19,100
2016/05/02 3,500 3,510 3,355 3,390 10,500
2016/04/28 3,760 3,985 3,330 3,605 57,400
2016/04/27 4,055 4,080 3,515 3,550 91,000
2016/04/26 3,295 3,925 3,260 3,925 199,000
2016/04/25 3,590 3,690 3,160 3,225 55,800
2016/04/22 4,110 4,315 3,550 3,650 100,800
2016/04/21 3,810 4,430 3,525 3,900 197,300
2016/04/20 3,865 3,865 3,820 3,865 85,900
2016/04/19 3,165 3,165 3,165 3,165 2,600
2016/04/18 2,661 2,661 2,661 2,661 2,900
2016/04/15 1,961 2,161 1,961 2,161 11,200
2016/04/14 1,760 1,780 1,730 1,761 3,800
2016/04/13 1,731 1,784 1,731 1,784 3,100
2016/04/12 1,812 1,812 1,811 1,811 200
2016/04/11 1,730 1,730 1,700 1,717 800
2016/04/08 1,673 1,730 1,670 1,730 1,400
2016/04/07 1,723 1,723 1,671 1,703 3,100
2016/04/06 1,720 1,720 1,713 1,713 800
2016/04/05 1,794 1,794 1,723 1,725 3,000
2016/04/04 1,850 1,850 1,780 1,800 1,500
2016/04/01 1,860 1,860 1,825 1,825 500
2016/03/31 1,956 1,956 1,896 1,896 1,100
2016/03/30 1,910 1,940 1,900 1,936 1,700
2016/03/29 1,912 1,912 1,832 1,872 900
2016/03/28 1,913 1,913 1,913 1,913 100
2016/03/25 1,899 1,899 1,833 1,833 1,300
2016/03/24 1,871 1,871 1,851 1,851 600
2016/03/23 1,898 1,898 1,840 1,875 800
2016/03/22 1,838 1,908 1,838 1,908 1,400
2016/03/18 1,815 1,815 1,803 1,806 800
2016/03/17 1,840 1,870 1,820 1,820 1,100
2016/03/16 1,838 1,840 1,838 1,839 700
2016/03/15 1,870 1,885 1,806 1,844 3,300
2016/03/14 1,898 1,910 1,857 1,910 1,300
2016/03/11 1,820 1,900 1,816 1,866 2,800
2016/03/10 1,865 1,865 1,851 1,860 1,100
2016/03/09 1,880 1,880 1,870 1,870 500
2016/03/08 1,911 1,911 1,900 1,900 700
2016/03/07 1,877 1,941 1,877 1,920 1,600
2016/03/04 1,865 1,875 1,850 1,875 500
2016/03/03 1,890 1,920 1,865 1,890 700
2016/03/02 1,870 1,949 1,860 1,890 4,400
2016/03/01 1,843 1,845 1,843 1,845 300
2016/02/29 1,802 1,802 1,802 1,802 100
2016/02/26 1,823 1,823 1,795 1,795 200
2016/02/25 1,794 1,823 1,794 1,823 900
2016/02/24 1,801 1,801 1,754 1,754 1,800
2016/02/23 1,855 1,930 1,806 1,806 2,900
2016/02/22 1,780 1,880 1,760 1,878 2,800
2016/02/19 1,657 1,890 1,657 1,780 4,400
2016/02/18 1,689 1,701 1,650 1,657 4,000
2016/02/17 1,607 1,617 1,588 1,589 3,600
2016/02/16 1,654 1,661 1,613 1,615 4,300
2016/02/15 1,701 1,705 1,633 1,654 4,600
2016/02/12 1,588 1,691 1,572 1,688 4,100
2016/02/10 1,800 1,810 1,710 1,748 3,200
2016/02/09 1,827 1,830 1,800 1,800 3,900
2016/02/08 1,920 1,958 1,858 1,905 3,100
2016/02/05 2,041 2,060 1,905 1,945 10,100
2016/02/04 2,235 2,250 2,186 2,214 3,600
2016/02/03 2,280 2,280 2,221 2,240 2,800
2016/02/02 2,300 2,396 2,300 2,302 2,000
2016/02/01 2,280 2,410 2,250 2,300 7,000
2016/01/29 2,231 2,256 2,153 2,230 2,600
2016/01/28 2,223 2,360 2,223 2,265 4,200
2016/01/27 2,200 2,409 2,200 2,310 6,400
2016/01/26 2,101 2,165 2,101 2,164 900
2016/01/25 2,286 2,286 2,070 2,140 800
2016/01/22 2,001 2,167 1,981 2,136 5,200
2016/01/21 2,069 2,161 1,954 1,954 5,500
2016/01/20 2,260 2,260 2,118 2,119 3,200
2016/01/19 2,230 2,255 2,222 2,222 1,100
2016/01/18 2,200 2,295 2,165 2,254 1,500
2016/01/15 2,315 2,351 2,300 2,316 3,200
2016/01/14 2,304 2,363 2,263 2,315 6,100
2016/01/13 2,345 2,404 2,345 2,404 1,700
2016/01/12 2,531 2,531 2,310 2,324 7,700
2016/01/08 2,525 2,553 2,525 2,531 1,500
2016/01/07 2,520 2,555 2,500 2,539 3,000
2016/01/06 2,770 2,779 2,551 2,570 3,900
2016/01/05 2,790 2,790 2,747 2,760 5,100
2016/01/04 2,714 2,820 2,713 2,748 8,600

このページの先頭へ