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
2019/12/30 1,807 1,807 1,736 1,781 29,500
2019/12/27 1,871 1,876 1,812 1,830 24,500
2019/12/26 1,945 1,945 1,866 1,881 29,200
2019/12/25 1,845 1,968 1,845 1,946 76,900
2019/12/24 1,784 1,853 1,770 1,851 19,000
2019/12/23 1,855 1,878 1,731 1,799 52,800
2019/12/20 1,849 1,890 1,816 1,855 50,100
2019/12/19 1,797 1,842 1,757 1,838 74,500
2019/12/18 1,665 1,769 1,641 1,757 52,500
2019/12/17 1,700 1,700 1,602 1,643 45,800
2019/12/16 1,616 1,715 1,612 1,670 119,800
2019/12/13 1,464 1,574 1,464 1,566 59,500
2019/12/12 1,458 1,475 1,433 1,458 20,000
2019/12/11 1,474 1,475 1,436 1,458 28,000
2019/12/10 1,480 1,505 1,449 1,482 48,100
2019/12/09 1,420 1,447 1,391 1,438 33,400
2019/12/06 1,367 1,394 1,348 1,367 22,100
2019/12/05 1,375 1,385 1,346 1,360 16,200
2019/12/04 1,350 1,366 1,321 1,362 22,000
2019/12/03 1,370 1,377 1,350 1,363 20,000
2019/12/02 1,382 1,408 1,382 1,386 11,800
2019/11/29 1,418 1,429 1,362 1,375 50,200
2019/11/28 1,460 1,460 1,403 1,412 25,300
2019/11/27 1,468 1,517 1,437 1,460 30,800
2019/11/26 1,472 1,499 1,426 1,468 34,700
2019/11/25 1,425 1,490 1,414 1,469 44,700
2019/11/22 1,354 1,398 1,353 1,396 9,100
2019/11/21 1,401 1,402 1,321 1,353 20,500
2019/11/20 1,355 1,384 1,342 1,384 15,400
2019/11/19 1,334 1,357 1,314 1,345 15,800
2019/11/18 1,310 1,328 1,281 1,328 16,400
2019/11/15 1,289 1,310 1,283 1,294 12,800
2019/11/14 1,326 1,329 1,280 1,297 9,900
2019/11/13 1,296 1,338 1,295 1,325 14,800
2019/11/12 1,353 1,353 1,287 1,287 18,400
2019/11/11 1,316 1,344 1,301 1,343 15,500
2019/11/08 1,352 1,356 1,291 1,319 39,200
2019/11/07 1,360 1,380 1,331 1,356 22,400
2019/11/06 1,402 1,402 1,352 1,354 46,000
2019/11/05 1,450 1,568 1,378 1,400 181,900
2019/11/01 1,288 1,372 1,272 1,322 58,500
2019/10/31 1,322 1,331 1,268 1,290 27,200
2019/10/30 1,376 1,376 1,317 1,321 13,800
2019/10/29 1,369 1,385 1,334 1,376 16,500
2019/10/28 1,409 1,437 1,353 1,364 15,900
2019/10/25 1,420 1,420 1,378 1,409 15,300
2019/10/24 1,431 1,438 1,374 1,390 26,900
2019/10/23 1,350 1,434 1,350 1,417 19,800
2019/10/21 1,383 1,384 1,340 1,365 18,600
2019/10/18 1,411 1,419 1,395 1,395 21,700
2019/10/17 1,440 1,481 1,404 1,424 26,200
2019/10/16 1,477 1,495 1,432 1,442 15,300
2019/10/15 1,489 1,489 1,421 1,451 29,100
2019/10/11 1,496 1,519 1,454 1,481 14,500
2019/10/10 1,553 1,553 1,432 1,484 40,900
2019/10/09 1,581 1,610 1,543 1,567 22,200
2019/10/08 1,592 1,620 1,575 1,600 37,300
2019/10/07 1,528 1,684 1,524 1,624 84,600
2019/10/04 1,512 1,521 1,463 1,504 29,200
2019/10/03 1,480 1,529 1,467 1,526 72,900
2019/10/02 1,430 1,460 1,383 1,450 19,200
2019/10/01 1,377 1,534 1,343 1,424 95,500
2019/09/30 1,387 1,410 1,340 1,386 14,100
2019/09/27 1,386 1,428 1,367 1,395 20,200
2019/09/26 1,415 1,430 1,355 1,358 22,700
2019/09/25 1,386 1,420 1,356 1,415 28,000
2019/09/24 1,299 1,368 1,291 1,368 31,600
2019/09/20 1,261 1,276 1,188 1,276 85,000
2019/09/19 1,261 1,327 1,260 1,265 36,900
2019/09/18 1,357 1,365 1,261 1,267 59,800
2019/09/17 1,392 1,475 1,363 1,375 34,200
2019/09/13 1,340 1,422 1,324 1,419 30,200
2019/09/12 1,381 1,391 1,342 1,349 40,700
2019/09/11 1,386 1,427 1,375 1,402 25,700
2019/09/10 1,462 1,500 1,347 1,409 94,200
2019/09/09 1,330 1,447 1,326 1,432 53,300
2019/09/06 1,365 1,392 1,320 1,337 56,200
2019/09/05 1,375 1,480 1,353 1,407 119,100
2019/09/04 1,248 1,365 1,227 1,340 168,700
2019/09/03 1,236 1,264 1,174 1,227 26,500
2019/09/02 1,229 1,260 1,204 1,243 30,300
2019/08/30 1,186 1,234 1,173 1,230 38,700
2019/08/29 1,155 1,218 1,155 1,203 58,200
2019/08/28 1,125 1,158 1,117 1,152 10,700
2019/08/27 1,141 1,141 1,111 1,115 12,500
2019/08/26 1,103 1,170 1,103 1,151 23,600
2019/08/23 1,080 1,156 1,050 1,121 76,500
2019/08/22 1,140 1,183 1,076 1,076 89,000
2019/08/21 1,120 1,137 1,076 1,098 39,800
2019/08/20 1,152 1,172 1,119 1,133 45,800
2019/08/19 1,186 1,193 1,112 1,182 140,100
2019/08/16 1,176 1,296 1,171 1,230 220,900
2019/08/15 1,120 1,205 1,070 1,161 193,300
2019/08/14 1,057 1,176 1,000 1,171 258,900
2019/08/13 1,021 1,082 1,005 1,042 448,600
2019/08/09 932 932 932 932 16,900
2019/08/08 774 782 770 782 2,700
2019/08/07 773 773 759 760 1,200
2019/08/06 744 780 744 764 2,300
2019/08/05 790 790 748 759 13,000
2019/08/02 800 802 796 802 600
2019/08/01 804 805 802 802 1,400
2019/07/31 800 803 794 803 1,400
2019/07/30 802 809 802 809 600
2019/07/29 811 811 803 803 900
2019/07/26 801 810 800 808 4,000
2019/07/25 805 805 797 801 1,700
2019/07/24 800 800 797 797 400
2019/07/23 799 804 799 802 700
2019/07/22 798 804 797 799 900
2019/07/19 803 806 798 800 1,200
2019/07/18 797 804 796 796 2,000
2019/07/17 796 798 796 797 400
2019/07/16 804 805 788 789 6,500
2019/07/12 800 814 800 804 2,500
2019/07/11 793 804 793 798 1,300
2019/07/10 789 793 789 791 1,200
2019/07/09 803 803 780 790 14,000
2019/07/08 807 808 801 801 1,200
2019/07/05 814 814 803 808 3,200
2019/07/04 808 814 806 810 2,800
2019/07/03 806 808 802 802 4,000
2019/07/02 812 814 808 812 4,900
2019/07/01 816 818 810 812 5,100
2019/06/28 830 830 815 816 3,800
2019/06/27 814 834 811 822 9,400
2019/06/26 820 849 810 829 16,800
2019/06/25 890 895 882 889 9,400
2019/06/24 897 898 875 878 12,000
2019/06/21 889 900 862 889 18,200
2019/06/20 879 880 867 876 4,700
2019/06/19 870 870 850 858 7,000
2019/06/18 872 885 856 859 17,200
2019/06/17 836 859 830 857 12,600
2019/06/14 833 836 821 836 4,100
2019/06/13 830 834 828 833 4,600
2019/06/12 833 833 826 828 3,300
2019/06/11 824 831 824 830 1,500
2019/06/10 823 827 823 823 900
2019/06/07 819 825 819 819 2,600
2019/06/06 820 822 816 819 3,400
2019/06/05 829 829 814 819 3,700
2019/06/04 823 825 800 819 7,500
2019/06/03 821 840 821 823 23,700
2019/05/31 824 828 821 824 1,800
2019/05/30 822 824 820 823 1,400
2019/05/29 810 823 809 822 2,900
2019/05/28 820 820 808 818 3,000
2019/05/27 821 821 810 811 2,000
2019/05/24 811 815 797 806 3,000
2019/05/23 823 824 794 800 2,700
2019/05/22 822 823 815 823 1,800
2019/05/21 827 827 813 821 1,300
2019/05/20 821 827 813 824 3,100
2019/05/17 789 819 781 814 4,800
2019/05/16 770 789 770 779 3,500
2019/05/15 789 790 777 778 1,700
2019/05/14 780 800 751 775 10,100
2019/05/13 802 819 795 795 10,800
2019/05/10 806 827 798 798 7,400
2019/05/09 810 819 802 810 4,700
2019/05/08 821 827 804 804 5,500
2019/05/07 820 832 820 821 8,300
2019/04/26 812 827 812 820 5,100
2019/04/25 822 833 813 827 5,000
2019/04/24 844 844 820 822 5,400
2019/04/23 825 845 806 814 12,400
2019/04/22 798 831 798 824 28,000
2019/04/19 783 795 780 794 3,100
2019/04/18 794 794 778 778 6,700
2019/04/17 787 792 786 788 3,500
2019/04/16 785 791 785 787 1,100
2019/04/15 784 798 784 784 3,200
2019/04/12 781 784 781 784 1,600
2019/04/11 780 782 777 781 3,000
2019/04/10 803 803 786 787 3,500
2019/04/09 790 806 790 803 2,900
2019/04/08 806 806 790 790 3,600
2019/04/05 802 806 802 806 900
2019/04/04 800 805 790 790 4,800
2019/04/03 794 800 794 800 3,600
2019/04/02 800 800 777 794 5,100
2019/04/01 783 800 781 781 8,200
2019/03/29 767 777 761 776 4,100
2019/03/28 769 770 760 767 1,600
2019/03/27 760 770 760 760 5,300
2019/03/26 751 767 751 764 3,100
2019/03/25 750 750 748 748 4,800
2019/03/22 745 759 745 757 2,900
2019/03/20 758 758 743 755 4,300
2019/03/19 755 770 755 758 2,000
2019/03/18 758 761 753 753 2,400
2019/03/15 761 769 751 752 6,200
2019/03/14 764 766 746 746 1,300
2019/03/13 765 766 743 764 3,600
2019/03/12 759 766 757 766 1,200
2019/03/11 760 769 754 754 6,100
2019/03/08 780 780 750 757 7,000
2019/03/07 773 784 761 778 1,100
2019/03/06 777 777 772 772 400
2019/03/05 785 787 766 777 2,100
2019/03/04 782 789 774 785 3,000
2019/03/01 778 782 773 782 3,500
2019/02/28 780 780 766 777 4,400
2019/02/27 757 770 757 763 3,000
2019/02/26 745 764 740 755 4,500
2019/02/25 746 748 740 748 2,200
2019/02/22 724 737 724 737 1,500
2019/02/21 726 726 701 724 3,000
2019/02/20 724 727 718 726 1,500
2019/02/19 720 724 711 724 2,600
2019/02/18 715 727 713 720 1,500
2019/02/15 704 711 704 711 1,700
2019/02/14 719 719 703 711 2,700
2019/02/13 714 714 703 710 1,600
2019/02/12 713 713 700 703 3,100
2019/02/08 725 737 704 704 2,600
2019/02/07 733 735 721 725 900
2019/02/06 730 737 711 733 5,500
2019/02/05 750 750 727 730 5,200
2019/02/04 734 743 734 742 3,000
2019/02/01 747 747 731 731 4,200
2019/01/31 759 759 740 747 3,200
2019/01/30 736 742 736 736 300
2019/01/29 747 747 730 734 1,500
2019/01/28 781 789 742 747 8,100
2019/01/25 770 781 760 781 4,600
2019/01/24 750 768 738 765 5,300
2019/01/23 779 779 750 755 4,600
2019/01/22 780 780 760 762 2,400
2019/01/21 774 787 768 779 3,800
2019/01/18 742 770 742 761 4,900
2019/01/17 742 759 730 732 10,700
2019/01/16 743 765 728 755 6,600
2019/01/15 693 743 693 743 4,200
2019/01/11 689 699 684 690 4,500
2019/01/10 688 690 673 689 2,800
2019/01/09 675 695 666 688 2,600
2019/01/08 657 679 655 679 6,000
2019/01/07 669 669 651 656 4,000
2019/01/04 624 675 624 643 8,100

このページの先頭へ