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

プラネット(2391)の株価時系列情報

プラネット(2391)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
2010/12/30 605 606 605 606 200
2010/12/29 610 610 601 601 600
2010/12/28 600 610 600 601 1,400
2010/12/27 620 624 620 624 400
2010/12/24 620 620 620 620 500
2010/12/22 615 615 615 615 300
2010/12/21 619 619 616 616 600
2010/12/20 0 0 0 620 0
2010/12/17 620 620 620 620 100
2010/12/16 620 620 620 620 100
2010/12/15 620 620 600 610 700
2010/12/14 620 620 620 620 1,100
2010/12/13 611 611 593 600 1,200
2010/12/10 610 610 610 610 300
2010/12/09 602 602 602 602 400
2010/12/08 607 607 602 602 1,300
2010/12/07 620 620 620 620 800
2010/12/06 618 618 590 600 900
2010/12/03 0 0 0 624 0
2010/12/02 638 638 616 624 700
2010/12/01 599 645 599 639 3,300
2010/11/30 588 599 581 599 2,700
2010/11/29 584 586 584 586 1,500
2010/11/26 584 585 584 585 2,600
2010/11/25 0 0 0 556 0
2010/11/24 575 575 555 556 400
2010/11/22 565 565 555 555 1,300
2010/11/19 550 550 550 550 100
2010/11/18 545 565 545 560 1,400
2010/11/17 0 0 0 541 0
2010/11/16 541 541 541 541 100
2010/11/15 540 540 540 540 1,000
2010/11/12 545 545 545 545 100
2010/11/11 0 0 0 540 0
2010/11/10 545 545 540 540 1,000
2010/11/09 544 545 544 545 500
2010/11/08 540 544 540 544 2,200
2010/11/05 540 540 540 540 100
2010/11/04 540 540 540 540 600
2010/11/02 540 540 540 540 700
2010/11/01 0 0 0 530 0
2010/10/29 537 537 525 530 2,000
2010/10/28 530 530 527 527 800
2010/10/27 535 535 527 527 900
2010/10/26 536 545 536 545 700
2010/10/25 527 527 526 527 1,800
2010/10/22 526 526 526 526 200
2010/10/21 0 0 0 525 0
2010/10/20 525 525 525 525 1,000
2010/10/19 521 525 521 522 3,400
2010/10/18 536 536 530 530 500
2010/10/15 540 540 540 540 100
2010/10/14 545 545 545 545 100
2010/10/13 559 560 559 560 400
2010/10/12 0 0 0 550 0
2010/10/08 550 550 550 550 300
2010/10/07 0 0 0 542 0
2010/10/06 0 0 0 542 0
2010/10/05 542 542 542 542 100
2010/10/04 545 560 545 560 1,400
2010/10/01 0 0 0 560 0
2010/09/30 0 0 0 560 0
2010/09/29 0 0 0 560 0
2010/09/28 560 560 560 560 300
2010/09/27 550 550 540 550 1,600
2010/09/24 550 550 550 550 600
2010/09/22 550 550 550 550 400
2010/09/21 535 549 535 549 200
2010/09/17 540 540 530 530 1,000
2010/09/16 536 536 536 536 100
2010/09/15 0 0 0 526 0
2010/09/14 530 530 526 526 500
2010/09/13 540 540 522 524 1,000
2010/09/10 520 520 520 520 100
2010/09/09 540 540 540 540 500
2010/09/08 530 530 517 517 1,100
2010/09/07 0 0 0 550 0
2010/09/06 550 550 550 550 100
2010/09/03 540 544 528 544 500
2010/09/02 550 550 550 550 500
2010/09/01 0 0 0 530 0
2010/08/31 530 530 530 530 700
2010/08/30 530 530 525 525 200
2010/08/27 0 0 0 541 0
2010/08/26 558 558 541 541 1,400
2010/08/25 559 559 520 541 1,400
2010/08/24 559 559 559 559 500
2010/08/23 530 530 530 530 200
2010/08/20 560 560 560 560 100
2010/08/19 530 550 530 550 2,200
2010/08/18 530 530 530 530 300
2010/08/17 0 0 0 531 0
2010/08/16 0 0 0 531 0
2010/08/13 0 0 0 531 0
2010/08/12 532 532 531 531 500
2010/08/11 532 532 532 532 100
2010/08/10 530 532 530 532 500
2010/08/09 544 544 530 530 1,800
2010/08/06 558 558 530 554 4,500
2010/08/05 560 560 560 560 500
2010/08/04 545 545 545 545 300
2010/08/03 0 0 0 575 0
2010/08/02 0 0 0 575 0
2010/07/30 558 580 558 575 3,400
2010/07/29 558 558 545 558 1,300
2010/07/28 554 555 548 548 1,500
2010/07/27 570 570 560 560 400
2010/07/26 562 574 560 574 1,500
2010/07/23 570 570 560 560 600
2010/07/22 560 560 560 560 100
2010/07/21 580 580 532 560 4,200
2010/07/20 585 585 585 585 600
2010/07/16 585 585 585 585 200
2010/07/15 575 575 575 575 400
2010/07/14 575 575 575 575 900
2010/07/13 575 576 570 572 2,700
2010/07/12 0 0 0 575 0
2010/07/09 576 580 575 575 1,600
2010/07/08 570 575 570 575 600
2010/07/07 588 588 588 588 500
2010/07/06 0 0 0 568 0
2010/07/05 577 580 560 568 900
2010/07/02 575 589 575 589 400
2010/07/01 570 570 569 569 600
2010/06/30 570 570 570 570 300
2010/06/29 572 574 570 570 1,900
2010/06/28 590 591 571 571 1,800
2010/06/25 570 570 570 570 100
2010/06/24 575 584 570 570 700
2010/06/23 584 584 584 584 100
2010/06/22 575 575 570 570 700
2010/06/21 575 575 575 575 300
2010/06/18 579 579 570 575 500
2010/06/17 0 0 0 570 0
2010/06/16 580 580 562 570 600
2010/06/15 560 565 560 565 1,000
2010/06/14 590 590 590 590 1,600
2010/06/11 564 574 564 574 400
2010/06/10 562 562 562 562 500
2010/06/09 552 552 552 552 400
2010/06/08 0 0 0 578 0
2010/06/07 578 578 578 578 100
2010/06/04 558 558 540 540 1,300
2010/06/03 560 560 560 560 600
2010/06/02 570 570 560 560 500
2010/06/01 570 582 570 580 700
2010/05/31 587 587 580 580 1,000
2010/05/28 565 585 565 585 700
2010/05/27 565 565 565 565 100
2010/05/26 535 540 535 540 800
2010/05/25 560 560 535 535 600
2010/05/24 535 560 521 560 2,300
2010/05/21 525 565 525 535 1,600
2010/05/20 564 565 555 555 2,300
2010/05/19 565 565 565 565 100
2010/05/18 575 575 570 570 800
2010/05/17 600 600 570 570 2,200
2010/05/14 616 616 600 600 200
2010/05/13 588 600 588 600 2,200
2010/05/12 595 620 595 596 2,100
2010/05/11 599 619 595 595 3,700
2010/05/10 590 590 590 590 900
2010/05/07 600 600 600 600 600
2010/05/06 615 615 577 607 2,800
2010/04/30 620 630 611 611 5,100
2010/04/28 592 615 592 615 1,800
2010/04/27 587 590 587 590 700
2010/04/26 580 588 580 586 4,600
2010/04/23 570 572 570 572 1,100
2010/04/22 580 580 571 571 900
2010/04/21 579 579 578 579 400
2010/04/20 580 580 580 580 200
2010/04/19 570 580 570 580 700
2010/04/16 570 580 570 580 4,600
2010/04/15 570 580 570 580 1,200
2010/04/14 573 575 560 560 4,000
2010/04/13 560 577 560 577 600
2010/04/12 558 570 558 570 1,800
2010/04/09 555 560 555 560 1,400
2010/04/08 555 560 555 560 600
2010/04/07 555 560 555 560 1,100
2010/04/06 550 558 545 558 1,400
2010/04/05 555 559 550 550 1,200
2010/04/02 555 560 555 555 900
2010/04/01 555 560 554 560 800
2010/03/31 555 555 555 555 100
2010/03/30 556 556 554 554 2,000
2010/03/29 555 560 555 556 700
2010/03/26 559 559 550 552 700
2010/03/24 564 564 550 550 1,300
2010/03/23 540 550 540 550 2,500
2010/03/19 539 539 530 530 500
2010/03/18 539 540 525 535 2,000
2010/03/17 525 534 525 534 300
2010/03/16 530 530 525 525 200
2010/03/15 538 538 538 538 100
2010/03/12 525 525 525 525 100
2010/03/11 519 525 519 525 500
2010/03/10 521 524 518 518 1,200
2010/03/09 525 531 521 521 1,100
2010/03/08 526 526 522 524 900
2010/03/05 525 530 525 530 900
2010/03/04 525 525 525 525 400
2010/03/03 527 529 527 529 400
2010/03/02 530 530 527 530 600
2010/03/01 530 530 530 530 300
2010/02/26 554 554 521 530 2,100
2010/02/25 545 545 545 545 600
2010/02/24 553 555 547 555 800
2010/02/23 549 549 542 542 500
2010/02/22 530 540 530 540 1,200
2010/02/19 524 530 524 530 600
2010/02/17 529 529 522 523 1,000
2010/02/16 535 535 533 535 1,300
2010/02/15 520 539 520 538 2,100
2010/02/12 520 520 520 520 300
2010/02/10 515 518 515 518 500
2010/02/09 520 520 515 515 400
2010/02/08 515 515 515 515 400
2010/02/05 521 521 521 521 400
2010/02/04 526 526 526 526 300
2010/02/03 526 526 525 526 1,200
2010/02/02 525 525 525 525 900
2010/02/01 522 530 522 530 600
2010/01/28 540 540 521 521 400
2010/01/27 534 534 505 525 3,200
2010/01/26 550 550 545 545 4,200
2010/01/25 552 552 552 552 100
2010/01/22 557 567 551 551 4,100
2010/01/21 555 557 555 555 800
2010/01/20 551 551 551 551 300
2010/01/19 555 555 555 555 100
2010/01/18 540 541 540 541 500
2010/01/15 550 550 541 541 3,600
2010/01/14 543 543 543 543 200
2010/01/13 533 543 533 543 1,400
2010/01/12 530 534 530 534 3,800
2010/01/08 540 540 535 535 500
2010/01/07 535 540 535 540 400
2010/01/06 542 550 542 542 1,500
2010/01/05 530 548 530 548 400
2010/01/04 549 549 540 540 300

このページの先頭へ