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 |
---|---|---|---|---|---|
2018/12/28 | 620 | 638 | 620 | 624 | 9,400 |
2018/12/27 | 640 | 660 | 616 | 628 | 16,700 |
2018/12/26 | 646 | 646 | 620 | 624 | 1,600 |
2018/12/25 | 603 | 623 | 588 | 596 | 23,200 |
2018/12/21 | 616 | 633 | 601 | 633 | 18,000 |
2018/12/20 | 662 | 670 | 618 | 630 | 26,400 |
2018/12/19 | 665 | 691 | 658 | 678 | 8,800 |
2018/12/18 | 722 | 725 | 671 | 673 | 19,300 |
2018/12/17 | 741 | 741 | 725 | 732 | 6,300 |
2018/12/14 | 735 | 749 | 727 | 741 | 7,700 |
2018/12/13 | 760 | 760 | 725 | 747 | 20,000 |
2018/12/12 | 769 | 769 | 755 | 761 | 2,400 |
2018/12/11 | 770 | 773 | 750 | 755 | 10,500 |
2018/12/10 | 765 | 785 | 760 | 761 | 3,300 |
2018/12/07 | 781 | 781 | 763 | 765 | 5,000 |
2018/12/06 | 779 | 794 | 779 | 779 | 1,100 |
2018/12/05 | 778 | 793 | 777 | 781 | 3,100 |
2018/12/04 | 811 | 812 | 792 | 800 | 2,700 |
2018/12/03 | 815 | 815 | 800 | 808 | 5,000 |
2018/11/30 | 770 | 838 | 770 | 797 | 17,300 |
2018/11/29 | 767 | 783 | 767 | 767 | 11,400 |
2018/11/28 | 771 | 771 | 762 | 769 | 3,200 |
2018/11/27 | 768 | 774 | 763 | 769 | 3,300 |
2018/11/26 | 766 | 766 | 757 | 762 | 3,700 |
2018/11/22 | 768 | 768 | 758 | 766 | 3,300 |
2018/11/21 | 765 | 768 | 754 | 767 | 1,800 |
2018/11/20 | 765 | 772 | 762 | 765 | 1,600 |
2018/11/19 | 760 | 775 | 755 | 773 | 4,000 |
2018/11/16 | 766 | 775 | 766 | 767 | 3,600 |
2018/11/15 | 762 | 769 | 760 | 766 | 4,900 |
2018/11/14 | 762 | 767 | 758 | 766 | 6,700 |
2018/11/13 | 760 | 765 | 760 | 762 | 4,300 |
2018/11/12 | 761 | 769 | 760 | 760 | 3,400 |
2018/11/09 | 765 | 771 | 755 | 759 | 6,400 |
2018/11/08 | 777 | 785 | 755 | 768 | 16,500 |
2018/11/07 | 780 | 782 | 770 | 772 | 10,500 |
2018/11/06 | 790 | 795 | 773 | 778 | 7,500 |
2018/11/05 | 741 | 800 | 740 | 798 | 42,300 |
2018/11/02 | 835 | 870 | 820 | 861 | 9,700 |
2018/11/01 | 815 | 831 | 802 | 820 | 6,700 |
2018/10/31 | 789 | 808 | 784 | 800 | 7,700 |
2018/10/30 | 795 | 810 | 774 | 774 | 28,800 |
2018/10/29 | 840 | 850 | 789 | 810 | 14,600 |
2018/10/26 | 882 | 889 | 810 | 823 | 13,400 |
2018/10/25 | 884 | 884 | 848 | 850 | 20,000 |
2018/10/24 | 899 | 899 | 893 | 893 | 1,400 |
2018/10/23 | 891 | 900 | 889 | 899 | 800 |
2018/10/22 | 900 | 900 | 878 | 891 | 2,600 |
2018/10/19 | 887 | 900 | 875 | 900 | 2,600 |
2018/10/18 | 881 | 881 | 868 | 872 | 8,800 |
2018/10/17 | 890 | 914 | 888 | 899 | 6,400 |
2018/10/16 | 901 | 901 | 885 | 890 | 2,400 |
2018/10/15 | 896 | 915 | 893 | 900 | 3,900 |
2018/10/12 | 883 | 894 | 872 | 887 | 5,300 |
2018/10/11 | 850 | 900 | 849 | 900 | 27,000 |
2018/10/10 | 930 | 952 | 920 | 925 | 4,500 |
2018/10/09 | 952 | 952 | 923 | 924 | 5,100 |
2018/10/05 | 970 | 970 | 948 | 952 | 4,900 |
2018/10/04 | 996 | 998 | 960 | 963 | 9,800 |
2018/10/03 | 1,002 | 1,002 | 982 | 983 | 3,100 |
2018/10/02 | 1,009 | 1,018 | 991 | 996 | 6,400 |
2018/10/01 | 980 | 990 | 980 | 989 | 6,000 |
2018/09/28 | 1,004 | 1,017 | 965 | 988 | 11,200 |
2018/09/27 | 1,012 | 1,018 | 1,004 | 1,005 | 6,400 |
2018/09/26 | 1,010 | 1,013 | 1,002 | 1,003 | 6,500 |
2018/09/25 | 1,026 | 1,026 | 1,000 | 1,000 | 11,500 |
2018/09/21 | 1,026 | 1,039 | 1,003 | 1,010 | 19,700 |
2018/09/20 | 980 | 1,050 | 962 | 1,016 | 86,800 |
2018/09/19 | 938 | 942 | 923 | 928 | 5,400 |
2018/09/18 | 942 | 942 | 915 | 916 | 11,300 |
2018/09/14 | 949 | 949 | 928 | 942 | 4,600 |
2018/09/13 | 986 | 988 | 912 | 935 | 30,700 |
2018/09/12 | 960 | 988 | 954 | 980 | 20,100 |
2018/09/11 | 921 | 953 | 921 | 952 | 11,000 |
2018/09/10 | 884 | 960 | 878 | 919 | 25,600 |
2018/09/07 | 864 | 878 | 864 | 874 | 2,000 |
2018/09/06 | 890 | 890 | 865 | 879 | 10,300 |
2018/09/05 | 876 | 890 | 874 | 889 | 1,800 |
2018/09/04 | 890 | 891 | 869 | 891 | 5,500 |
2018/09/03 | 911 | 919 | 876 | 882 | 5,900 |
2018/08/31 | 917 | 919 | 908 | 910 | 4,900 |
2018/08/30 | 929 | 930 | 907 | 915 | 10,200 |
2018/08/29 | 914 | 920 | 914 | 916 | 2,100 |
2018/08/28 | 902 | 909 | 900 | 901 | 7,500 |
2018/08/27 | 879 | 892 | 876 | 887 | 7,500 |
2018/08/24 | 878 | 878 | 862 | 877 | 3,500 |
2018/08/23 | 868 | 879 | 851 | 873 | 7,700 |
2018/08/22 | 858 | 858 | 848 | 850 | 5,500 |
2018/08/21 | 900 | 900 | 854 | 858 | 12,200 |
2018/08/20 | 868 | 888 | 848 | 887 | 17,200 |
2018/08/17 | 893 | 893 | 866 | 868 | 10,800 |
2018/08/16 | 912 | 912 | 862 | 893 | 18,100 |
2018/08/15 | 932 | 932 | 911 | 912 | 9,200 |
2018/08/14 | 935 | 955 | 916 | 932 | 12,200 |
2018/08/13 | 965 | 965 | 925 | 941 | 33,900 |
2018/08/10 | 933 | 940 | 924 | 935 | 8,800 |
2018/08/09 | 916 | 929 | 909 | 929 | 1,300 |
2018/08/08 | 924 | 924 | 910 | 916 | 4,700 |
2018/08/07 | 922 | 926 | 922 | 924 | 700 |
2018/08/06 | 945 | 945 | 926 | 929 | 8,100 |
2018/08/03 | 941 | 941 | 915 | 915 | 4,000 |
2018/08/02 | 950 | 950 | 940 | 940 | 4,200 |
2018/08/01 | 965 | 980 | 930 | 952 | 3,100 |
2018/07/31 | 942 | 972 | 941 | 965 | 3,100 |
2018/07/30 | 998 | 998 | 939 | 941 | 8,700 |
2018/07/27 | 983 | 992 | 982 | 992 | 1,900 |
2018/07/26 | 982 | 995 | 979 | 982 | 4,500 |
2018/07/25 | 982 | 988 | 976 | 976 | 4,800 |
2018/07/24 | 969 | 979 | 965 | 967 | 1,400 |
2018/07/23 | 969 | 974 | 960 | 963 | 1,900 |
2018/07/20 | 983 | 983 | 969 | 969 | 600 |
2018/07/19 | 969 | 978 | 960 | 971 | 3,700 |
2018/07/18 | 960 | 994 | 960 | 979 | 6,200 |
2018/07/17 | 1,003 | 1,003 | 969 | 975 | 7,100 |
2018/07/13 | 984 | 1,010 | 984 | 1,006 | 4,400 |
2018/07/12 | 999 | 999 | 971 | 983 | 4,200 |
2018/07/11 | 1,019 | 1,037 | 992 | 1,005 | 12,600 |
2018/07/10 | 929 | 1,005 | 921 | 1,005 | 17,500 |
2018/07/09 | 939 | 939 | 911 | 912 | 4,600 |
2018/07/06 | 912 | 929 | 910 | 913 | 10,900 |
2018/07/05 | 950 | 964 | 910 | 914 | 20,700 |
2018/07/04 | 936 | 969 | 914 | 962 | 9,300 |
2018/07/03 | 984 | 984 | 930 | 953 | 17,400 |
2018/07/02 | 1,016 | 1,016 | 990 | 990 | 8,100 |
2018/06/29 | 1,002 | 1,018 | 1,000 | 1,016 | 5,900 |
2018/06/28 | 1,032 | 1,033 | 1,000 | 1,000 | 14,400 |
2018/06/27 | 1,031 | 1,045 | 1,031 | 1,032 | 11,300 |
2018/06/26 | 1,060 | 1,082 | 1,060 | 1,073 | 13,200 |
2018/06/25 | 1,080 | 1,082 | 1,050 | 1,060 | 15,300 |
2018/06/22 | 1,062 | 1,074 | 1,049 | 1,061 | 7,700 |
2018/06/21 | 1,059 | 1,082 | 1,059 | 1,066 | 6,100 |
2018/06/20 | 1,070 | 1,070 | 1,040 | 1,058 | 16,500 |
2018/06/19 | 1,106 | 1,106 | 1,053 | 1,053 | 14,800 |
2018/06/18 | 1,111 | 1,112 | 1,067 | 1,078 | 26,400 |
2018/06/15 | 1,177 | 1,226 | 1,102 | 1,118 | 77,200 |
2018/06/14 | 1,181 | 1,361 | 1,146 | 1,150 | 361,900 |
2018/06/13 | 1,065 | 1,067 | 1,056 | 1,061 | 12,400 |
2018/06/12 | 1,058 | 1,068 | 1,052 | 1,063 | 9,400 |
2018/06/11 | 1,046 | 1,063 | 1,046 | 1,054 | 12,400 |
2018/06/08 | 1,046 | 1,050 | 1,044 | 1,044 | 7,100 |
2018/06/07 | 1,038 | 1,045 | 1,032 | 1,042 | 5,700 |
2018/06/06 | 1,031 | 1,038 | 1,031 | 1,038 | 4,900 |
2018/06/05 | 1,032 | 1,039 | 1,030 | 1,031 | 4,200 |
2018/06/04 | 1,036 | 1,036 | 1,031 | 1,031 | 8,700 |
2018/06/01 | 1,038 | 1,041 | 1,035 | 1,035 | 5,500 |
2018/05/31 | 1,047 | 1,050 | 1,037 | 1,038 | 5,600 |
2018/05/30 | 1,033 | 1,045 | 1,031 | 1,036 | 11,400 |
2018/05/29 | 1,056 | 1,058 | 1,045 | 1,050 | 6,500 |
2018/05/28 | 1,059 | 1,059 | 1,050 | 1,058 | 5,500 |
2018/05/25 | 1,049 | 1,056 | 1,036 | 1,045 | 10,100 |
2018/05/24 | 1,067 | 1,067 | 1,045 | 1,048 | 5,400 |
2018/05/23 | 1,060 | 1,067 | 1,035 | 1,055 | 19,500 |
2018/05/22 | 1,066 | 1,077 | 1,060 | 1,061 | 6,800 |
2018/05/21 | 1,075 | 1,083 | 1,059 | 1,070 | 15,200 |
2018/05/18 | 1,036 | 1,074 | 1,025 | 1,068 | 22,000 |
2018/05/17 | 1,028 | 1,038 | 1,023 | 1,027 | 12,200 |
2018/05/16 | 1,047 | 1,062 | 1,027 | 1,029 | 23,700 |
2018/05/15 | 1,066 | 1,066 | 1,051 | 1,051 | 14,900 |
2018/05/14 | 1,057 | 1,060 | 1,041 | 1,051 | 14,200 |
2018/05/11 | 1,045 | 1,060 | 1,024 | 1,041 | 46,100 |
2018/05/10 | 1,088 | 1,088 | 1,033 | 1,060 | 61,000 |
2018/05/09 | 1,115 | 1,115 | 1,079 | 1,083 | 42,100 |
2018/05/08 | 1,104 | 1,150 | 1,075 | 1,108 | 104,200 |
2018/05/07 | 1,105 | 1,150 | 1,105 | 1,105 | 235,300 |
2018/05/02 | 1,345 | 1,405 | 1,336 | 1,405 | 20,300 |
2018/05/01 | 1,348 | 1,377 | 1,328 | 1,350 | 9,500 |
2018/04/27 | 1,360 | 1,375 | 1,330 | 1,333 | 9,100 |
2018/04/26 | 1,384 | 1,400 | 1,351 | 1,377 | 12,800 |
2018/04/25 | 1,402 | 1,417 | 1,380 | 1,384 | 12,600 |
2018/04/24 | 1,474 | 1,474 | 1,382 | 1,397 | 14,900 |
2018/04/23 | 1,438 | 1,460 | 1,401 | 1,458 | 12,500 |
2018/04/20 | 1,414 | 1,440 | 1,396 | 1,406 | 8,300 |
2018/04/19 | 1,321 | 1,419 | 1,321 | 1,384 | 15,600 |
2018/04/18 | 1,298 | 1,353 | 1,277 | 1,316 | 18,000 |
2018/04/17 | 1,297 | 1,303 | 1,225 | 1,290 | 17,400 |
2018/04/16 | 1,351 | 1,351 | 1,289 | 1,311 | 27,500 |
2018/04/13 | 1,420 | 1,440 | 1,360 | 1,381 | 19,800 |
2018/04/12 | 1,486 | 1,486 | 1,403 | 1,426 | 17,600 |
2018/04/11 | 1,519 | 1,525 | 1,474 | 1,484 | 6,900 |
2018/04/10 | 1,488 | 1,501 | 1,475 | 1,484 | 7,100 |
2018/04/09 | 1,476 | 1,525 | 1,476 | 1,486 | 11,700 |
2018/04/06 | 1,596 | 1,600 | 1,481 | 1,485 | 26,600 |
2018/04/05 | 1,548 | 1,589 | 1,526 | 1,565 | 7,800 |
2018/04/04 | 1,532 | 1,550 | 1,510 | 1,542 | 9,200 |
2018/04/03 | 1,501 | 1,540 | 1,500 | 1,539 | 14,300 |
2018/04/02 | 1,575 | 1,630 | 1,543 | 1,543 | 25,900 |
2018/03/30 | 1,580 | 1,660 | 1,570 | 1,575 | 35,500 |
2018/03/29 | 1,550 | 1,552 | 1,486 | 1,524 | 13,300 |
2018/03/28 | 1,400 | 1,590 | 1,400 | 1,554 | 23,600 |
2018/03/28 | 1 -> 4.00 分割 | ||||
2018/03/27 | 5,820 | 6,010 | 5,610 | 5,720 | 12,900 |
2018/03/26 | 5,460 | 5,700 | 5,160 | 5,700 | 11,300 |
2018/03/23 | 5,870 | 5,890 | 5,670 | 5,730 | 5,400 |
2018/03/22 | 5,960 | 6,060 | 5,900 | 5,970 | 6,100 |
2018/03/20 | 5,890 | 6,180 | 5,850 | 5,950 | 7,600 |
2018/03/19 | 6,310 | 6,310 | 5,670 | 5,990 | 10,400 |
2018/03/16 | 6,300 | 6,480 | 6,150 | 6,180 | 11,700 |
2018/03/15 | 6,750 | 6,810 | 6,430 | 6,500 | 10,200 |
2018/03/14 | 6,130 | 6,630 | 6,060 | 6,630 | 8,600 |
2018/03/13 | 6,420 | 6,590 | 6,150 | 6,160 | 13,500 |
2018/03/12 | 6,210 | 6,650 | 6,180 | 6,420 | 23,000 |
2018/03/09 | 5,820 | 6,120 | 5,820 | 6,110 | 12,300 |
2018/03/08 | 5,720 | 5,810 | 5,610 | 5,720 | 7,500 |
2018/03/07 | 5,280 | 5,650 | 5,280 | 5,550 | 13,500 |
2018/03/06 | 5,220 | 5,250 | 5,140 | 5,210 | 2,600 |
2018/03/05 | 5,150 | 5,250 | 5,050 | 5,140 | 7,100 |
2018/03/02 | 5,060 | 5,220 | 4,990 | 5,140 | 5,500 |
2018/03/01 | 5,370 | 5,380 | 5,110 | 5,140 | 9,400 |
2018/02/28 | 5,430 | 5,480 | 5,370 | 5,390 | 4,400 |
2018/02/27 | 5,490 | 5,500 | 5,410 | 5,430 | 4,000 |
2018/02/26 | 5,540 | 5,540 | 5,400 | 5,430 | 5,800 |
2018/02/23 | 5,490 | 5,570 | 5,410 | 5,440 | 6,800 |
2018/02/22 | 5,200 | 5,400 | 5,200 | 5,390 | 8,600 |
2018/02/21 | 5,330 | 5,330 | 5,200 | 5,300 | 8,100 |
2018/02/20 | 5,380 | 5,500 | 5,230 | 5,330 | 15,600 |
2018/02/19 | 5,150 | 5,300 | 5,080 | 5,290 | 15,800 |
2018/02/16 | 5,220 | 5,450 | 5,010 | 5,100 | 20,400 |
2018/02/15 | 4,755 | 5,390 | 4,755 | 5,060 | 11,700 |
2018/02/14 | 5,180 | 5,190 | 4,630 | 4,895 | 30,100 |
2018/02/13 | 5,180 | 5,180 | 4,900 | 5,180 | 63,200 |
2018/02/09 | 4,170 | 4,550 | 4,080 | 4,480 | 14,600 |
2018/02/08 | 4,320 | 4,420 | 4,250 | 4,420 | 12,200 |
2018/02/07 | 4,995 | 5,000 | 4,250 | 4,250 | 33,300 |
2018/02/06 | 4,095 | 4,525 | 3,925 | 4,485 | 56,200 |
2018/02/05 | 3,950 | 4,515 | 3,915 | 4,515 | 56,300 |
2018/02/02 | 3,780 | 3,855 | 3,775 | 3,815 | 2,800 |
2018/02/01 | 3,780 | 3,870 | 3,780 | 3,795 | 1,400 |
2018/01/30 | 3,815 | 3,815 | 3,750 | 3,780 | 4,700 |
2018/01/29 | 3,845 | 3,855 | 3,840 | 3,845 | 900 |
2018/01/26 | 3,875 | 3,905 | 3,855 | 3,905 | 2,200 |
2018/01/25 | 3,970 | 4,030 | 3,925 | 3,935 | 2,700 |
2018/01/24 | 3,880 | 4,000 | 3,880 | 3,970 | 6,400 |
2018/01/23 | 3,890 | 3,950 | 3,785 | 3,930 | 5,200 |
2018/01/22 | 3,555 | 3,845 | 3,545 | 3,845 | 9,300 |
2018/01/19 | 3,540 | 3,695 | 3,540 | 3,575 | 900 |
2018/01/18 | 3,595 | 3,600 | 3,505 | 3,535 | 2,000 |
2018/01/17 | 3,720 | 3,720 | 3,595 | 3,650 | 2,600 |
2018/01/16 | 3,750 | 3,770 | 3,700 | 3,770 | 1,200 |
2018/01/15 | 3,665 | 3,705 | 3,655 | 3,705 | 1,000 |
2018/01/12 | 3,660 | 3,800 | 3,600 | 3,645 | 3,700 |
2018/01/11 | 3,615 | 3,660 | 3,615 | 3,660 | 1,100 |
2018/01/10 | 3,690 | 3,720 | 3,620 | 3,620 | 4,800 |
2018/01/09 | 3,585 | 3,650 | 3,525 | 3,640 | 7,600 |
2018/01/05 | 3,410 | 3,590 | 3,375 | 3,505 | 6,200 |
2018/01/04 | 3,260 | 3,405 | 3,260 | 3,405 | 6,300 |