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
2020/12/30 1,405 1,433 1,401 1,418 13,500
2020/12/29 1,420 1,439 1,410 1,417 13,900
2020/12/28 1,415 1,445 1,415 1,420 13,100
2020/12/25 1,405 1,422 1,391 1,422 12,400
2020/12/24 1,404 1,410 1,393 1,393 3,100
2020/12/23 1,386 1,410 1,381 1,394 9,000
2020/12/22 1,435 1,435 1,385 1,385 20,500
2020/12/21 1,424 1,452 1,424 1,448 11,800
2020/12/18 1,471 1,471 1,420 1,424 12,800
2020/12/17 1,470 1,479 1,430 1,441 20,300
2020/12/16 1,475 1,539 1,471 1,478 44,600
2020/12/15 1,421 1,462 1,420 1,453 14,600
2020/12/14 1,421 1,445 1,419 1,425 10,600
2020/12/11 1,408 1,420 1,387 1,420 9,000
2020/12/10 1,426 1,426 1,378 1,385 11,900
2020/12/09 1,439 1,439 1,401 1,417 14,900
2020/12/08 1,400 1,426 1,372 1,421 15,000
2020/12/07 1,440 1,440 1,406 1,406 19,500
2020/12/04 1,450 1,470 1,424 1,432 27,800
2020/12/03 1,413 1,456 1,412 1,437 27,500
2020/12/02 1,421 1,443 1,385 1,415 39,600
2020/12/01 1,420 1,420 1,377 1,395 11,500
2020/11/30 1,390 1,420 1,385 1,420 26,100
2020/11/27 1,324 1,396 1,324 1,390 37,000
2020/11/26 1,320 1,326 1,318 1,324 3,200
2020/11/25 1,321 1,322 1,304 1,313 7,300
2020/11/24 1,310 1,329 1,310 1,319 7,800
2020/11/20 1,301 1,305 1,295 1,305 7,800
2020/11/19 1,296 1,307 1,287 1,307 7,100
2020/11/18 1,293 1,319 1,282 1,301 9,900
2020/11/17 1,311 1,312 1,273 1,293 9,100
2020/11/16 1,328 1,328 1,309 1,311 4,100
2020/11/13 1,329 1,330 1,304 1,306 15,800
2020/11/12 1,321 1,331 1,310 1,329 12,400
2020/11/11 1,351 1,351 1,308 1,313 18,300
2020/11/10 1,356 1,357 1,287 1,291 16,800
2020/11/09 1,280 1,345 1,267 1,345 13,700
2020/11/06 1,289 1,289 1,260 1,265 7,300
2020/11/05 1,262 1,280 1,249 1,280 8,900
2020/11/04 1,232 1,255 1,232 1,250 7,900
2020/11/02 1,267 1,267 1,225 1,230 11,200
2020/10/30 1,303 1,310 1,236 1,249 20,200
2020/10/29 1,300 1,304 1,291 1,300 5,800
2020/10/28 1,303 1,320 1,301 1,302 5,000
2020/10/27 1,307 1,330 1,301 1,310 8,800
2020/10/26 1,336 1,336 1,308 1,309 7,000
2020/10/23 1,366 1,366 1,310 1,325 10,600
2020/10/22 1,347 1,357 1,322 1,346 11,100
2020/10/21 1,322 1,340 1,322 1,335 7,600
2020/10/20 1,340 1,346 1,323 1,326 10,300
2020/10/19 1,306 1,344 1,305 1,344 9,100
2020/10/16 1,312 1,323 1,302 1,308 15,600
2020/10/15 1,310 1,330 1,290 1,317 13,100
2020/10/14 1,300 1,322 1,287 1,320 16,100
2020/10/13 1,340 1,342 1,308 1,309 11,100
2020/10/12 1,334 1,349 1,322 1,343 14,900
2020/10/09 1,363 1,376 1,303 1,335 65,900
2020/10/08 1,386 1,400 1,383 1,393 3,800
2020/10/07 1,371 1,394 1,371 1,382 5,000
2020/10/06 1,397 1,403 1,371 1,371 9,800
2020/10/05 1,359 1,403 1,359 1,403 11,100
2020/10/02 1,400 1,400 1,345 1,347 22,300
2020/09/30 1,425 1,425 1,397 1,400 13,200
2020/09/29 1,410 1,424 1,398 1,416 9,700
2020/09/28 1,415 1,415 1,380 1,410 17,200
2020/09/25 1,417 1,428 1,390 1,420 17,200
2020/09/24 1,425 1,430 1,380 1,387 24,800
2020/09/23 1,424 1,429 1,417 1,422 23,500
2020/09/18 1,409 1,417 1,381 1,387 36,600
2020/09/17 1,342 1,372 1,321 1,371 17,800
2020/09/16 1,297 1,340 1,291 1,337 9,100
2020/09/15 1,290 1,297 1,283 1,296 5,400
2020/09/14 1,304 1,306 1,281 1,284 12,500
2020/09/11 1,315 1,315 1,293 1,302 9,100
2020/09/10 1,329 1,329 1,297 1,300 9,600
2020/09/09 1,300 1,306 1,291 1,300 10,000
2020/09/08 1,305 1,330 1,284 1,325 14,700
2020/09/07 1,308 1,320 1,302 1,310 9,400
2020/09/04 1,303 1,327 1,303 1,308 13,000
2020/09/03 1,357 1,360 1,332 1,333 14,600
2020/09/02 1,349 1,354 1,340 1,342 10,200
2020/09/01 1,351 1,358 1,336 1,345 14,800
2020/08/31 1,345 1,362 1,345 1,350 10,500
2020/08/28 1,392 1,392 1,314 1,340 29,600
2020/08/27 1,381 1,408 1,375 1,387 11,000
2020/08/26 1,393 1,393 1,378 1,381 13,700
2020/08/25 1,430 1,430 1,380 1,380 46,100
2020/08/24 1,412 1,442 1,396 1,440 25,300
2020/08/21 1,388 1,405 1,370 1,405 14,900
2020/08/20 1,394 1,405 1,357 1,360 24,200
2020/08/19 1,408 1,408 1,391 1,392 20,000
2020/08/18 1,401 1,419 1,401 1,408 15,400
2020/08/17 1,403 1,410 1,393 1,401 25,100
2020/08/14 1,426 1,426 1,394 1,403 23,000
2020/08/13 1,392 1,438 1,380 1,431 42,800
2020/08/12 1,378 1,388 1,352 1,380 31,200
2020/08/11 1,413 1,414 1,359 1,378 74,000
2020/08/07 1,483 1,483 1,401 1,410 207,100
2020/08/06 1,669 1,744 1,662 1,683 162,200
2020/08/05 1,631 1,650 1,552 1,643 51,600
2020/08/04 1,624 1,636 1,600 1,631 59,900
2020/08/03 1,541 1,606 1,532 1,593 50,300
2020/07/31 1,534 1,541 1,475 1,502 28,900
2020/07/30 1,501 1,561 1,496 1,559 21,700
2020/07/29 1,512 1,512 1,480 1,507 13,900
2020/07/28 1,515 1,536 1,486 1,512 20,900
2020/07/27 1,469 1,525 1,466 1,519 20,900
2020/07/22 1,500 1,500 1,473 1,490 10,300
2020/07/21 1,471 1,503 1,467 1,501 15,600
2020/07/20 1,459 1,475 1,447 1,464 7,300
2020/07/17 1,472 1,494 1,437 1,454 15,300
2020/07/16 1,458 1,489 1,451 1,469 16,200
2020/07/15 1,450 1,452 1,432 1,442 5,200
2020/07/14 1,459 1,459 1,430 1,436 13,500
2020/07/13 1,451 1,463 1,433 1,459 16,900
2020/07/10 1,461 1,467 1,435 1,445 25,700
2020/07/09 1,525 1,525 1,476 1,476 19,900
2020/07/08 1,514 1,556 1,508 1,518 15,900
2020/07/07 1,569 1,577 1,522 1,536 15,600
2020/07/06 1,491 1,555 1,491 1,552 16,400
2020/07/03 1,461 1,491 1,450 1,491 22,200
2020/07/02 1,511 1,525 1,430 1,461 60,500
2020/07/01 1,573 1,580 1,500 1,500 30,200
2020/06/30 1,612 1,612 1,520 1,570 49,200
2020/06/29 1,694 1,694 1,530 1,568 113,800
2020/06/26 1,604 1,750 1,590 1,726 99,400
2020/06/25 1,585 1,618 1,571 1,580 16,900
2020/06/24 1,600 1,624 1,589 1,608 11,600
2020/06/23 1,611 1,615 1,581 1,591 14,700
2020/06/22 1,596 1,628 1,596 1,613 13,600
2020/06/19 1,622 1,627 1,581 1,622 9,900
2020/06/18 1,599 1,615 1,571 1,607 10,800
2020/06/17 1,549 1,615 1,530 1,599 24,600
2020/06/16 1,526 1,550 1,510 1,549 19,600
2020/06/15 1,545 1,588 1,486 1,486 47,400
2020/06/12 1,521 1,587 1,483 1,555 47,100
2020/06/11 1,670 1,670 1,601 1,619 37,000
2020/06/10 1,601 1,659 1,601 1,659 23,200
2020/06/09 1,645 1,645 1,588 1,601 23,300
2020/06/08 1,600 1,636 1,587 1,636 25,900
2020/06/05 1,581 1,596 1,568 1,587 14,400
2020/06/04 1,620 1,620 1,554 1,603 41,200
2020/06/03 1,650 1,650 1,596 1,629 34,300
2020/06/02 1,639 1,655 1,630 1,644 13,100
2020/06/01 1,626 1,665 1,620 1,630 15,900
2020/05/29 1,583 1,626 1,583 1,620 16,900
2020/05/28 1,625 1,629 1,569 1,605 25,300
2020/05/27 1,632 1,632 1,588 1,617 25,200
2020/05/26 1,695 1,696 1,598 1,639 44,400
2020/05/25 1,639 1,694 1,616 1,694 33,900
2020/05/22 1,610 1,650 1,600 1,616 24,500
2020/05/21 1,610 1,625 1,587 1,610 14,500
2020/05/20 1,621 1,635 1,606 1,610 8,900
2020/05/19 1,669 1,669 1,587 1,640 32,700
2020/05/18 1,528 1,630 1,505 1,630 45,400
2020/05/15 1,572 1,572 1,459 1,511 66,300
2020/05/14 1,625 1,660 1,514 1,539 69,600
2020/05/13 1,670 1,704 1,612 1,618 108,000
2020/05/12 1,512 1,595 1,468 1,570 54,400
2020/05/11 1,426 1,540 1,426 1,538 68,500
2020/05/08 1,400 1,451 1,394 1,405 39,800
2020/05/07 1,323 1,383 1,320 1,383 26,000
2020/05/01 1,347 1,347 1,303 1,316 45,000
2020/04/30 1,330 1,360 1,313 1,347 21,100
2020/04/28 1,320 1,327 1,291 1,324 13,200
2020/04/27 1,306 1,340 1,300 1,319 14,500
2020/04/24 1,290 1,290 1,238 1,289 12,100
2020/04/23 1,255 1,300 1,255 1,263 9,700
2020/04/22 1,241 1,270 1,222 1,230 18,200
2020/04/21 1,349 1,349 1,260 1,264 35,600
2020/04/20 1,348 1,368 1,321 1,350 19,700
2020/04/17 1,400 1,400 1,335 1,352 18,400
2020/04/16 1,372 1,390 1,338 1,376 13,700
2020/04/15 1,389 1,437 1,360 1,394 35,500
2020/04/14 1,339 1,405 1,334 1,387 33,300
2020/04/13 1,360 1,369 1,295 1,330 32,000
2020/04/10 1,357 1,369 1,295 1,360 23,700
2020/04/09 1,339 1,395 1,315 1,380 52,800
2020/04/08 1,298 1,372 1,257 1,310 49,600
2020/04/07 1,389 1,400 1,255 1,328 75,500
2020/04/06 1,354 1,360 1,253 1,359 63,300
2020/04/03 1,383 1,410 1,200 1,284 145,000
2020/04/02 1,300 1,488 1,287 1,353 172,500
2020/04/01 1,160 1,313 1,152 1,213 73,100
2020/03/31 1,271 1,271 1,150 1,151 29,100
2020/03/30 1,120 1,209 1,102 1,181 53,800
2020/03/27 1,036 1,115 1,036 1,090 36,600
2020/03/26 1,061 1,085 1,014 1,024 24,500
2020/03/25 1,100 1,165 1,081 1,102 36,900
2020/03/24 1,044 1,075 1,000 1,040 30,100
2020/03/23 997 1,015 945 984 50,200
2020/03/19 1,161 1,187 997 1,027 73,900
2020/03/18 1,229 1,247 1,112 1,139 45,100
2020/03/17 1,010 1,146 978 1,139 62,100
2020/03/16 1,073 1,147 1,039 1,040 41,700
2020/03/13 1,013 1,077 973 1,013 64,500
2020/03/12 1,160 1,239 1,116 1,133 43,000
2020/03/11 1,251 1,292 1,186 1,189 53,800
2020/03/10 1,150 1,268 1,115 1,256 47,700
2020/03/09 1,256 1,270 1,155 1,160 62,600
2020/03/06 1,395 1,404 1,312 1,326 37,700
2020/03/05 1,447 1,455 1,401 1,402 17,100
2020/03/04 1,362 1,460 1,361 1,427 30,700
2020/03/03 1,510 1,510 1,368 1,380 42,700
2020/03/02 1,400 1,485 1,364 1,428 62,000
2020/02/28 1,424 1,457 1,360 1,401 82,100
2020/02/27 1,570 1,599 1,482 1,510 35,300
2020/02/26 1,482 1,577 1,466 1,562 30,400
2020/02/25 1,456 1,525 1,455 1,497 31,600
2020/02/21 1,560 1,607 1,555 1,563 19,300
2020/02/20 1,667 1,667 1,575 1,578 24,000
2020/02/19 1,569 1,627 1,555 1,622 34,600
2020/02/18 1,610 1,610 1,501 1,529 65,600
2020/02/17 1,710 1,710 1,621 1,625 54,500
2020/02/14 1,744 1,775 1,701 1,740 47,600
2020/02/13 1,770 1,868 1,738 1,772 71,700
2020/02/12 1,760 1,825 1,677 1,792 149,300
2020/02/10 1,570 1,570 1,527 1,547 41,200
2020/02/07 1,526 1,587 1,526 1,563 32,500
2020/02/06 1,489 1,542 1,488 1,540 23,100
2020/02/05 1,481 1,517 1,454 1,475 24,500
2020/02/04 1,450 1,467 1,405 1,451 19,400
2020/02/03 1,411 1,482 1,369 1,454 83,300
2020/01/31 1,555 1,555 1,451 1,474 58,800
2020/01/30 1,533 1,608 1,470 1,515 99,200
2020/01/29 1,599 1,600 1,522 1,526 22,500
2020/01/28 1,544 1,597 1,499 1,583 23,200
2020/01/27 1,541 1,566 1,470 1,523 43,400
2020/01/24 1,610 1,620 1,565 1,600 19,000
2020/01/23 1,590 1,607 1,556 1,607 16,200
2020/01/22 1,596 1,606 1,578 1,593 16,500
2020/01/21 1,668 1,668 1,576 1,613 45,800
2020/01/20 1,726 1,744 1,652 1,673 34,100
2020/01/17 1,716 1,721 1,685 1,720 11,800
2020/01/16 1,714 1,729 1,681 1,715 14,000
2020/01/15 1,745 1,747 1,678 1,714 24,400
2020/01/14 1,800 1,800 1,726 1,747 32,700
2020/01/10 1,687 1,784 1,680 1,784 34,900
2020/01/09 1,700 1,707 1,664 1,666 21,900
2020/01/08 1,704 1,704 1,626 1,660 41,000
2020/01/07 1,680 1,731 1,680 1,722 33,600
2020/01/06 1,746 1,776 1,634 1,654 84,900

このページの先頭へ