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
2022/12/30 616 620 614 614 4,200
2022/12/29 614 615 608 610 3,400
2022/12/28 606 617 606 610 11,500
2022/12/27 608 616 606 616 16,100
2022/12/26 630 630 617 624 7,600
2022/12/23 630 631 624 630 8,100
2022/12/22 630 630 626 629 7,300
2022/12/21 636 636 625 628 3,400
2022/12/20 645 650 631 636 5,500
2022/12/19 651 651 645 645 6,500
2022/12/16 646 659 646 651 7,500
2022/12/15 649 649 630 648 8,100
2022/12/14 652 655 649 649 4,200
2022/12/13 653 653 651 653 4,500
2022/12/12 651 659 651 659 3,800
2022/12/09 656 656 652 652 4,000
2022/12/08 655 664 653 656 3,100
2022/12/07 662 668 655 657 3,500
2022/12/06 664 671 659 665 6,000
2022/12/05 665 665 659 659 600
2022/12/02 669 669 666 666 300
2022/12/01 673 673 659 673 2,600
2022/11/30 656 668 652 668 2,700
2022/11/29 662 665 660 660 5,400
2022/11/28 675 675 664 664 5,700
2022/11/25 681 681 675 675 2,500
2022/11/24 674 680 674 680 2,100
2022/11/22 672 682 672 674 1,800
2022/11/21 683 683 670 682 4,300
2022/11/18 685 685 681 683 2,000
2022/11/17 682 682 681 681 200
2022/11/16 690 690 689 689 500
2022/11/15 682 690 682 690 700
2022/11/14 699 699 690 695 800
2022/11/11 695 700 692 700 2,200
2022/11/10 685 695 683 695 1,000
2022/11/09 692 692 678 685 3,200
2022/11/08 689 695 689 695 1,400
2022/11/07 682 692 682 689 1,100
2022/11/04 699 699 690 698 1,800
2022/11/02 679 699 679 699 6,200
2022/11/01 694 699 694 694 5,700
2022/10/31 677 693 677 693 3,500
2022/10/28 679 691 677 677 4,400
2022/10/27 693 695 683 685 2,200
2022/10/26 670 685 670 685 6,400
2022/10/25 689 689 674 680 5,500
2022/10/24 665 670 656 667 3,600
2022/10/21 651 653 649 649 1,700
2022/10/20 657 660 656 656 5,600
2022/10/19 651 653 650 653 3,400
2022/10/18 650 661 650 658 2,300
2022/10/17 659 660 659 660 6,800
2022/10/14 661 664 659 659 4,600
2022/10/13 662 664 660 661 900
2022/10/12 665 665 662 662 4,200
2022/10/11 671 672 668 671 1,900
2022/10/07 678 678 666 667 4,100
2022/10/06 685 689 678 678 2,300
2022/10/05 697 697 685 685 1,900
2022/10/04 682 684 672 684 3,200
2022/10/03 698 698 670 684 5,500
2022/09/30 695 699 692 698 5,900
2022/09/29 695 699 695 695 900
2022/09/28 700 704 692 695 3,300
2022/09/27 700 715 700 700 1,200
2022/09/26 694 706 694 699 4,700
2022/09/22 709 715 691 693 5,000
2022/09/21 714 720 700 720 2,500
2022/09/20 721 721 715 720 1,100
2022/09/16 728 728 716 726 4,200
2022/09/15 733 733 729 730 600
2022/09/14 730 733 730 733 2,100
2022/09/13 730 734 730 733 2,400
2022/09/12 731 735 730 730 2,400
2022/09/09 745 745 732 734 6,700
2022/09/08 746 750 731 735 4,000
2022/09/07 743 743 732 740 2,100
2022/09/06 743 746 731 745 2,300
2022/09/05 741 749 732 734 2,100
2022/09/02 735 742 733 741 5,400
2022/09/01 743 743 732 735 2,300
2022/08/31 740 743 729 743 4,600
2022/08/30 736 743 728 743 6,200
2022/08/29 736 737 731 731 2,600
2022/08/26 750 750 740 745 4,200
2022/08/25 760 760 744 750 5,400
2022/08/24 742 762 730 760 7,500
2022/08/23 746 760 746 747 3,200
2022/08/22 775 775 744 746 8,200
2022/08/19 754 804 745 776 33,600
2022/08/18 725 739 721 739 6,300
2022/08/17 733 733 722 724 11,100
2022/08/16 751 751 727 738 15,500
2022/08/15 765 765 752 752 7,000
2022/08/12 795 795 749 765 47,400
2022/08/10 822 822 821 821 600
2022/08/09 831 831 821 827 1,500
2022/08/08 826 826 816 816 2,200
2022/08/05 821 826 816 826 1,000
2022/08/04 815 825 815 825 300
2022/08/03 826 826 810 813 4,200
2022/08/02 832 840 826 826 600
2022/08/01 841 841 823 840 1,600
2022/07/29 841 841 841 841 500
2022/07/28 836 844 821 836 3,100
2022/07/27 824 836 822 836 800
2022/07/26 833 836 832 832 1,200
2022/07/25 835 836 828 833 2,500
2022/07/22 830 835 829 835 1,300
2022/07/21 819 834 819 830 3,800
2022/07/20 814 830 810 817 5,700
2022/07/19 811 812 810 812 2,900
2022/07/15 814 814 810 814 500
2022/07/14 812 813 811 813 1,000
2022/07/13 813 814 812 813 1,100
2022/07/12 815 816 813 813 2,000
2022/07/11 815 818 815 815 1,600
2022/07/08 819 819 815 815 3,700
2022/07/07 820 820 816 820 2,600
2022/07/06 822 822 820 820 1,100
2022/07/05 825 825 819 823 2,200
2022/07/04 825 825 820 820 3,300
2022/07/01 827 828 825 825 1,700
2022/06/30 834 834 826 826 2,400
2022/06/29 829 841 829 834 8,400
2022/06/28 861 875 861 875 7,400
2022/06/27 867 867 852 861 2,800
2022/06/24 855 872 843 843 9,500
2022/06/23 853 858 847 851 6,900
2022/06/22 851 857 848 857 3,700
2022/06/21 854 860 854 860 2,200
2022/06/20 854 859 849 854 5,600
2022/06/17 867 867 855 864 4,900
2022/06/16 863 863 857 862 1,300
2022/06/15 863 863 859 863 700
2022/06/14 863 863 857 863 4,100
2022/06/13 858 864 858 861 3,300
2022/06/10 861 865 858 863 5,300
2022/06/09 860 867 859 867 2,800
2022/06/08 865 865 856 864 4,200
2022/06/07 856 865 856 865 2,200
2022/06/06 863 867 854 856 4,200
2022/06/03 865 865 863 863 1,800
2022/06/02 858 865 857 865 2,800
2022/06/01 860 865 851 858 5,200
2022/05/31 843 855 843 855 4,100
2022/05/30 833 842 833 842 3,100
2022/05/27 830 834 830 833 1,400
2022/05/26 825 832 821 830 3,800
2022/05/25 840 840 826 828 3,800
2022/05/24 841 842 831 838 2,700
2022/05/23 850 850 839 841 2,700
2022/05/20 833 840 830 839 6,200
2022/05/19 826 835 824 827 6,300
2022/05/18 829 829 825 826 2,600
2022/05/17 825 831 825 830 3,500
2022/05/16 845 846 830 831 6,600
2022/05/13 840 870 835 847 19,600
2022/05/12 873 886 873 880 3,500
2022/05/11 871 880 871 880 2,700
2022/05/10 881 881 875 880 5,100
2022/05/09 880 890 880 889 4,200
2022/05/06 891 892 880 880 4,000
2022/05/02 894 895 887 891 2,500
2022/04/28 888 888 882 886 2,200
2022/04/27 882 884 875 884 1,200
2022/04/26 884 884 879 879 5,100
2022/04/25 888 888 873 881 2,500
2022/04/22 880 886 876 879 1,600
2022/04/21 888 889 880 883 1,900
2022/04/20 882 888 877 877 2,700
2022/04/19 871 879 871 879 1,400
2022/04/18 871 875 864 864 2,100
2022/04/15 871 878 869 871 1,500
2022/04/14 861 882 861 875 8,200
2022/04/13 861 861 852 858 4,100
2022/04/12 867 867 860 863 2,200
2022/04/11 869 871 865 867 2,900
2022/04/08 855 870 855 859 3,100
2022/04/07 868 868 851 853 4,200
2022/04/06 857 878 857 861 4,300
2022/04/05 848 880 845 853 8,300
2022/04/04 840 854 840 851 14,800
2022/04/01 843 845 830 837 10,400
2022/03/31 848 848 836 838 6,300
2022/03/30 842 852 835 848 12,100
2022/03/29 864 864 838 841 3,900
2022/03/28 853 853 836 843 6,600
2022/03/25 868 868 846 847 3,200
2022/03/24 860 860 838 838 7,700
2022/03/23 845 851 832 845 5,600
2022/03/22 858 858 832 841 4,200
2022/03/18 828 862 828 832 3,200
2022/03/17 902 902 826 826 17,600
2022/03/16 860 860 827 827 4,200
2022/03/15 849 849 825 834 4,400
2022/03/14 831 864 831 844 5,500
2022/03/11 829 838 829 832 2,300
2022/03/10 829 840 828 839 2,500
2022/03/09 836 846 826 826 4,200
2022/03/08 847 847 830 836 1,800
2022/03/07 862 867 840 848 3,100
2022/03/04 860 873 850 850 2,600
2022/03/03 898 898 854 854 9,900
2022/03/02 850 875 845 853 10,000
2022/03/01 869 875 851 864 15,500
2022/02/28 864 870 850 869 6,400
2022/02/25 868 883 851 866 11,900
2022/02/24 844 861 830 850 14,400
2022/02/22 847 850 829 842 18,300
2022/02/21 855 859 847 847 4,300
2022/02/18 856 863 850 859 6,500
2022/02/17 864 869 855 860 5,200
2022/02/16 866 872 861 866 8,400
2022/02/15 872 878 865 865 10,700
2022/02/14 900 903 867 879 40,300
2022/02/10 933 954 927 936 7,700
2022/02/09 949 957 942 956 1,100
2022/02/08 943 958 930 936 7,000
2022/02/07 955 960 943 943 2,500
2022/02/04 959 966 954 955 2,300
2022/02/03 955 972 955 959 4,600
2022/02/02 960 963 952 961 2,200
2022/02/01 961 961 952 958 1,800
2022/01/31 963 963 948 951 3,700
2022/01/28 958 960 947 949 1,300
2022/01/27 947 959 945 957 6,200
2022/01/26 945 955 945 949 1,700
2022/01/25 954 954 942 945 1,800
2022/01/24 950 954 941 948 2,200
2022/01/21 952 955 940 940 1,700
2022/01/20 939 952 939 946 1,600
2022/01/19 938 949 936 944 3,000
2022/01/18 950 950 938 948 1,600
2022/01/17 944 959 940 951 4,300
2022/01/14 937 949 937 945 2,900
2022/01/13 948 948 936 947 1,800
2022/01/12 950 960 945 946 3,100
2022/01/11 940 956 939 946 4,200
2022/01/07 954 957 930 939 4,000
2022/01/06 948 955 909 924 5,700
2022/01/05 960 966 938 940 3,900
2022/01/04 948 966 948 960 4,100

このページの先頭へ