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
2021/12/30 943 952 925 947 2,900
2021/12/29 939 952 928 928 3,200
2021/12/28 915 922 907 922 16,100
2021/12/27 929 940 908 910 28,600
2021/12/24 935 953 935 944 11,600
2021/12/23 938 938 918 935 13,600
2021/12/22 941 941 918 924 11,300
2021/12/21 970 970 939 940 7,600
2021/12/20 958 977 954 955 6,500
2021/12/17 951 960 943 956 6,300
2021/12/16 950 950 925 943 6,400
2021/12/15 933 952 933 945 2,400
2021/12/14 941 945 932 932 6,200
2021/12/13 958 960 940 950 5,100
2021/12/10 940 980 940 966 5,500
2021/12/09 966 966 939 939 7,000
2021/12/08 964 980 962 962 12,600
2021/12/07 984 984 970 979 2,600
2021/12/06 967 976 958 976 9,000
2021/12/03 970 970 938 954 3,200
2021/12/02 930 970 930 952 5,300
2021/12/01 932 960 921 940 5,700
2021/11/30 978 978 932 932 8,100
2021/11/29 985 990 958 967 9,800
2021/11/26 981 985 974 985 7,800
2021/11/25 972 988 966 984 9,800
2021/11/24 978 986 969 976 10,200
2021/11/22 971 980 968 980 10,300
2021/11/19 980 980 965 971 5,300
2021/11/18 983 992 975 975 27,500
2021/11/17 998 999 984 992 19,700
2021/11/16 992 1,009 992 999 17,400
2021/11/15 1,010 1,010 979 992 33,100
2021/11/12 999 1,016 999 1,016 8,900
2021/11/11 991 1,015 991 1,008 36,100
2021/11/10 1,020 1,057 999 1,020 103,000
2021/11/09 1,196 1,207 1,194 1,200 9,200
2021/11/08 1,195 1,200 1,192 1,192 9,000
2021/11/05 1,195 1,195 1,185 1,195 3,100
2021/11/04 1,185 1,194 1,184 1,194 3,900
2021/11/02 1,183 1,190 1,178 1,185 14,700
2021/11/01 1,200 1,200 1,178 1,179 3,800
2021/10/29 1,194 1,199 1,184 1,191 6,000
2021/10/28 1,200 1,205 1,199 1,203 3,300
2021/10/27 1,210 1,217 1,200 1,203 3,800
2021/10/26 1,201 1,215 1,201 1,206 3,700
2021/10/25 1,229 1,229 1,191 1,200 7,300
2021/10/22 1,189 1,200 1,183 1,199 6,100
2021/10/21 1,192 1,200 1,188 1,189 6,000
2021/10/20 1,201 1,210 1,195 1,200 7,600
2021/10/19 1,201 1,209 1,200 1,201 5,000
2021/10/18 1,225 1,225 1,201 1,201 5,100
2021/10/15 1,225 1,227 1,210 1,212 4,700
2021/10/14 1,202 1,222 1,201 1,205 2,100
2021/10/13 1,231 1,231 1,201 1,201 3,300
2021/10/12 1,238 1,238 1,219 1,224 2,200
2021/10/11 1,204 1,223 1,204 1,212 5,400
2021/10/08 1,208 1,219 1,202 1,202 3,800
2021/10/07 1,202 1,233 1,198 1,202 16,000
2021/10/06 1,228 1,232 1,191 1,200 8,800
2021/10/05 1,203 1,227 1,200 1,212 8,900
2021/10/04 1,220 1,220 1,187 1,200 16,800
2021/10/01 1,224 1,249 1,218 1,221 4,500
2021/09/30 1,252 1,252 1,223 1,223 6,400
2021/09/29 1,280 1,280 1,250 1,260 4,600
2021/09/28 1,286 1,286 1,261 1,271 4,700
2021/09/27 1,270 1,281 1,260 1,265 12,300
2021/09/24 1,250 1,281 1,250 1,270 18,500
2021/09/22 1,256 1,256 1,230 1,245 6,400
2021/09/21 1,262 1,262 1,220 1,226 15,000
2021/09/17 1,256 1,270 1,250 1,270 5,300
2021/09/16 1,252 1,264 1,245 1,256 5,600
2021/09/15 1,256 1,262 1,250 1,256 4,800
2021/09/14 1,247 1,268 1,247 1,255 8,300
2021/09/13 1,224 1,242 1,224 1,233 2,200
2021/09/10 1,245 1,247 1,221 1,228 8,600
2021/09/09 1,225 1,242 1,225 1,232 4,600
2021/09/08 1,227 1,235 1,218 1,231 5,900
2021/09/07 1,223 1,240 1,215 1,227 16,100
2021/09/06 1,215 1,226 1,200 1,214 13,100
2021/09/03 1,217 1,232 1,211 1,211 5,800
2021/09/02 1,229 1,237 1,217 1,217 5,000
2021/09/01 1,220 1,250 1,220 1,226 11,200
2021/08/31 1,213 1,226 1,206 1,217 5,100
2021/08/30 1,225 1,235 1,220 1,225 6,300
2021/08/27 1,200 1,241 1,192 1,220 11,500
2021/08/26 1,200 1,210 1,194 1,200 4,700
2021/08/25 1,195 1,209 1,189 1,196 5,300
2021/08/24 1,201 1,201 1,185 1,190 7,100
2021/08/23 1,187 1,193 1,181 1,185 5,200
2021/08/20 1,203 1,203 1,175 1,175 11,000
2021/08/19 1,200 1,212 1,187 1,187 14,400
2021/08/18 1,204 1,219 1,190 1,207 9,800
2021/08/17 1,215 1,230 1,203 1,203 17,600
2021/08/16 1,254 1,254 1,221 1,221 28,500
2021/08/13 1,257 1,270 1,242 1,253 28,200
2021/08/12 1,255 1,284 1,250 1,278 58,500
2021/08/11 1,249 1,335 1,222 1,285 270,900
2021/08/10 1,562 1,617 1,562 1,615 16,500
2021/08/06 1,551 1,553 1,527 1,549 10,100
2021/08/05 1,533 1,563 1,515 1,550 6,300
2021/08/04 1,550 1,556 1,533 1,533 4,400
2021/08/03 1,569 1,569 1,515 1,555 10,400
2021/08/02 1,542 1,553 1,535 1,540 8,300
2021/07/30 1,555 1,560 1,535 1,542 3,200
2021/07/29 1,540 1,565 1,540 1,549 2,900
2021/07/28 1,549 1,549 1,531 1,539 2,800
2021/07/27 1,555 1,555 1,546 1,546 3,300
2021/07/26 1,575 1,575 1,555 1,555 4,400
2021/07/21 1,575 1,575 1,548 1,549 5,800
2021/07/20 1,541 1,572 1,536 1,565 4,600
2021/07/19 1,568 1,568 1,541 1,548 5,000
2021/07/16 1,549 1,578 1,536 1,578 7,900
2021/07/15 1,612 1,612 1,546 1,566 20,300
2021/07/14 1,639 1,639 1,597 1,612 5,900
2021/07/13 1,665 1,665 1,606 1,607 6,300
2021/07/12 1,649 1,649 1,621 1,640 4,500
2021/07/09 1,595 1,618 1,586 1,616 12,100
2021/07/08 1,633 1,673 1,616 1,620 7,300
2021/07/07 1,606 1,632 1,600 1,632 7,200
2021/07/06 1,594 1,618 1,594 1,607 2,700
2021/07/05 1,611 1,611 1,587 1,600 8,600
2021/07/02 1,628 1,635 1,600 1,620 9,400
2021/07/01 1,648 1,648 1,621 1,638 4,700
2021/06/30 1,630 1,651 1,626 1,627 6,700
2021/06/29 1,615 1,663 1,614 1,630 15,600
2021/06/28 1,703 1,739 1,650 1,675 30,300
2021/06/25 1,695 1,738 1,695 1,706 8,400
2021/06/24 1,689 1,695 1,683 1,695 5,400
2021/06/23 1,685 1,690 1,670 1,690 10,100
2021/06/22 1,690 1,718 1,686 1,692 9,900
2021/06/21 1,690 1,703 1,660 1,686 17,800
2021/06/18 1,720 1,720 1,691 1,693 8,000
2021/06/17 1,702 1,718 1,692 1,710 9,100
2021/06/16 1,709 1,712 1,700 1,704 2,800
2021/06/15 1,699 1,712 1,698 1,709 7,200
2021/06/14 1,700 1,715 1,696 1,699 9,600
2021/06/11 1,740 1,740 1,696 1,707 15,700
2021/06/10 1,731 1,737 1,725 1,731 1,100
2021/06/09 1,748 1,748 1,700 1,740 12,000
2021/06/08 1,694 1,738 1,694 1,719 5,400
2021/06/07 1,704 1,704 1,690 1,694 4,600
2021/06/04 1,700 1,714 1,696 1,698 8,700
2021/06/03 1,715 1,715 1,696 1,700 6,000
2021/06/02 1,717 1,717 1,681 1,715 16,800
2021/06/01 1,734 1,734 1,724 1,725 2,400
2021/05/31 1,750 1,750 1,729 1,741 9,100
2021/05/28 1,750 1,752 1,726 1,729 12,400
2021/05/27 1,747 1,762 1,726 1,753 13,700
2021/05/26 1,786 1,786 1,750 1,760 17,100
2021/05/25 1,717 1,760 1,717 1,747 9,900
2021/05/24 1,749 1,749 1,691 1,716 35,800
2021/05/21 1,741 1,835 1,705 1,749 39,800
2021/05/20 1,680 1,737 1,673 1,727 20,900
2021/05/19 1,684 1,684 1,670 1,684 2,900
2021/05/18 1,673 1,699 1,670 1,684 9,000
2021/05/17 1,676 1,712 1,642 1,673 20,100
2021/05/14 1,615 1,675 1,615 1,650 35,300
2021/05/13 1,605 1,639 1,600 1,611 20,200
2021/05/12 1,636 1,656 1,602 1,637 19,500
2021/05/11 1,670 1,699 1,649 1,652 17,400
2021/05/10 1,642 1,689 1,639 1,688 27,800
2021/05/07 1,660 1,673 1,608 1,653 12,800
2021/05/06 1,608 1,676 1,608 1,660 7,400
2021/04/30 1,588 1,631 1,588 1,608 5,000
2021/04/28 1,610 1,624 1,580 1,599 15,500
2021/04/27 1,645 1,645 1,611 1,625 9,300
2021/04/26 1,675 1,675 1,641 1,648 6,400
2021/04/23 1,657 1,675 1,645 1,660 4,700
2021/04/22 1,660 1,673 1,650 1,657 6,000
2021/04/21 1,685 1,694 1,620 1,643 26,600
2021/04/20 1,686 1,705 1,664 1,694 17,000
2021/04/19 1,690 1,701 1,659 1,664 14,300
2021/04/16 1,664 1,679 1,658 1,666 6,800
2021/04/15 1,662 1,683 1,652 1,669 9,600
2021/04/14 1,705 1,705 1,662 1,663 30,000
2021/04/13 1,718 1,738 1,705 1,716 16,800
2021/04/12 1,719 1,719 1,691 1,701 12,400
2021/04/09 1,701 1,719 1,683 1,708 14,200
2021/04/08 1,716 1,716 1,681 1,683 11,200
2021/04/07 1,671 1,716 1,671 1,687 9,400
2021/04/06 1,689 1,690 1,653 1,670 8,700
2021/04/05 1,658 1,700 1,646 1,680 24,000
2021/04/02 1,634 1,664 1,625 1,638 10,100
2021/04/01 1,647 1,657 1,625 1,634 12,200
2021/03/31 1,608 1,634 1,600 1,626 10,600
2021/03/30 1,588 1,627 1,588 1,608 4,800
2021/03/29 1,621 1,630 1,588 1,604 11,500
2021/03/26 1,588 1,637 1,586 1,630 16,300
2021/03/25 1,591 1,591 1,561 1,566 7,500
2021/03/24 1,564 1,594 1,555 1,559 10,200
2021/03/23 1,606 1,606 1,560 1,563 13,200
2021/03/22 1,637 1,637 1,600 1,600 10,500
2021/03/19 1,556 1,623 1,532 1,622 19,600
2021/03/18 1,520 1,560 1,520 1,542 13,800
2021/03/17 1,510 1,525 1,499 1,520 6,700
2021/03/16 1,525 1,538 1,505 1,516 10,800
2021/03/15 1,501 1,518 1,495 1,517 10,800
2021/03/12 1,487 1,499 1,481 1,499 5,000
2021/03/11 1,487 1,501 1,481 1,487 3,600
2021/03/10 1,464 1,488 1,464 1,487 5,200
2021/03/09 1,474 1,474 1,454 1,458 13,800
2021/03/08 1,500 1,514 1,467 1,470 11,700
2021/03/05 1,516 1,520 1,479 1,497 14,200
2021/03/04 1,495 1,510 1,495 1,508 3,000
2021/03/03 1,511 1,518 1,491 1,495 6,100
2021/03/02 1,516 1,517 1,486 1,511 7,400
2021/03/01 1,506 1,540 1,491 1,505 19,100
2021/02/26 1,470 1,507 1,440 1,491 19,700
2021/02/25 1,475 1,535 1,471 1,481 14,400
2021/02/24 1,479 1,508 1,467 1,469 13,000
2021/02/22 1,497 1,504 1,475 1,479 7,500
2021/02/19 1,451 1,474 1,408 1,470 33,600
2021/02/18 1,499 1,499 1,450 1,455 16,400
2021/02/17 1,490 1,500 1,465 1,496 13,300
2021/02/16 1,537 1,537 1,475 1,497 23,600
2021/02/15 1,551 1,575 1,507 1,510 27,200
2021/02/12 1,570 1,587 1,544 1,549 63,100
2021/02/10 1,525 1,544 1,502 1,543 29,000
2021/02/09 1,503 1,508 1,485 1,505 6,400
2021/02/08 1,500 1,515 1,494 1,503 15,500
2021/02/05 1,476 1,490 1,474 1,486 7,700
2021/02/04 1,483 1,496 1,483 1,484 7,100
2021/02/03 1,471 1,488 1,466 1,485 4,200
2021/02/02 1,454 1,480 1,454 1,480 3,700
2021/02/01 1,435 1,494 1,435 1,454 11,200
2021/01/29 1,493 1,493 1,422 1,442 12,200
2021/01/28 1,421 1,494 1,421 1,494 28,100
2021/01/27 1,470 1,471 1,445 1,460 8,500
2021/01/26 1,461 1,467 1,445 1,463 6,700
2021/01/25 1,470 1,488 1,461 1,461 8,200
2021/01/22 1,439 1,460 1,434 1,460 11,900
2021/01/21 1,430 1,443 1,421 1,437 6,900
2021/01/20 1,439 1,439 1,414 1,415 3,100
2021/01/19 1,432 1,442 1,424 1,424 4,300
2021/01/18 1,412 1,440 1,410 1,425 9,000
2021/01/15 1,423 1,436 1,402 1,412 15,800
2021/01/14 1,446 1,451 1,415 1,418 15,300
2021/01/13 1,448 1,450 1,427 1,440 7,700
2021/01/12 1,420 1,450 1,420 1,444 11,600
2021/01/08 1,423 1,442 1,404 1,416 11,900
2021/01/07 1,455 1,455 1,422 1,422 9,000
2021/01/06 1,443 1,455 1,430 1,441 12,400
2021/01/05 1,430 1,455 1,428 1,443 7,800
2021/01/04 1,437 1,462 1,420 1,449 19,600

このページの先頭へ