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
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

このページの先頭へ