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 |
---|---|---|---|---|---|
2011/12/29 | 681 | 681 | 681 | 681 | 100 |
2011/12/28 | 685 | 690 | 681 | 690 | 500 |
2011/12/27 | 679 | 696 | 679 | 690 | 1,000 |
2011/12/26 | 697 | 697 | 680 | 681 | 3,100 |
2011/12/22 | 695 | 697 | 695 | 697 | 1,200 |
2011/12/21 | 695 | 695 | 695 | 695 | 200 |
2011/12/20 | 680 | 680 | 680 | 680 | 300 |
2011/12/19 | 690 | 690 | 677 | 680 | 400 |
2011/12/16 | 680 | 680 | 680 | 680 | 700 |
2011/12/15 | 673 | 673 | 673 | 673 | 300 |
2011/12/14 | 673 | 673 | 673 | 673 | 300 |
2011/12/13 | 671 | 673 | 665 | 673 | 3,600 |
2011/12/12 | 665 | 670 | 656 | 656 | 800 |
2011/12/09 | 656 | 656 | 656 | 656 | 400 |
2011/12/08 | 664 | 664 | 664 | 664 | 300 |
2011/12/07 | 660 | 660 | 660 | 660 | 200 |
2011/12/05 | 665 | 673 | 660 | 660 | 2,100 |
2011/12/02 | 665 | 665 | 665 | 665 | 400 |
2011/12/01 | 663 | 663 | 663 | 663 | 500 |
2011/11/30 | 665 | 665 | 664 | 664 | 300 |
2011/11/29 | 665 | 665 | 659 | 659 | 600 |
2011/11/28 | 662 | 662 | 659 | 661 | 2,900 |
2011/11/25 | 656 | 659 | 656 | 659 | 700 |
2011/11/24 | 656 | 660 | 656 | 656 | 1,300 |
2011/11/22 | 656 | 656 | 656 | 656 | 100 |
2011/11/21 | 660 | 660 | 660 | 660 | 100 |
2011/11/18 | 655 | 655 | 655 | 655 | 1,000 |
2011/11/17 | 655 | 655 | 652 | 652 | 1,500 |
2011/11/16 | 655 | 655 | 655 | 655 | 200 |
2011/11/15 | 652 | 661 | 651 | 653 | 700 |
2011/11/14 | 650 | 659 | 649 | 659 | 600 |
2011/11/11 | 648 | 659 | 648 | 659 | 600 |
2011/11/10 | 651 | 651 | 649 | 649 | 900 |
2011/11/09 | 659 | 659 | 659 | 659 | 300 |
2011/11/08 | 650 | 650 | 650 | 650 | 400 |
2011/11/07 | 660 | 660 | 650 | 650 | 1,300 |
2011/11/04 | 648 | 665 | 646 | 660 | 2,000 |
2011/11/02 | 0 | 0 | 0 | 650 | 0 |
2011/11/01 | 0 | 0 | 0 | 650 | 0 |
2011/10/31 | 660 | 670 | 650 | 650 | 3,000 |
2011/10/28 | 647 | 655 | 641 | 655 | 1,200 |
2011/10/27 | 0 | 0 | 0 | 655 | 0 |
2011/10/26 | 659 | 659 | 650 | 655 | 700 |
2011/10/25 | 650 | 659 | 650 | 659 | 400 |
2011/10/24 | 645 | 645 | 645 | 645 | 100 |
2011/10/21 | 640 | 640 | 640 | 640 | 100 |
2011/10/20 | 640 | 640 | 636 | 636 | 500 |
2011/10/19 | 0 | 0 | 0 | 640 | 0 |
2011/10/18 | 640 | 640 | 640 | 640 | 100 |
2011/10/17 | 650 | 651 | 648 | 648 | 800 |
2011/10/14 | 0 | 0 | 0 | 648 | 0 |
2011/10/13 | 648 | 648 | 648 | 648 | 200 |
2011/10/12 | 648 | 648 | 648 | 648 | 1,200 |
2011/10/11 | 641 | 641 | 641 | 641 | 100 |
2011/10/07 | 648 | 648 | 648 | 648 | 100 |
2011/10/06 | 645 | 645 | 645 | 645 | 100 |
2011/10/05 | 637 | 637 | 637 | 637 | 200 |
2011/10/04 | 0 | 0 | 0 | 645 | 0 |
2011/10/03 | 645 | 645 | 645 | 645 | 100 |
2011/09/30 | 0 | 0 | 0 | 644 | 0 |
2011/09/29 | 645 | 645 | 644 | 644 | 300 |
2011/09/28 | 658 | 658 | 658 | 658 | 100 |
2011/09/27 | 658 | 658 | 628 | 628 | 700 |
2011/09/26 | 659 | 659 | 658 | 658 | 400 |
2011/09/22 | 652 | 652 | 650 | 650 | 300 |
2011/09/21 | 648 | 655 | 648 | 655 | 1,200 |
2011/09/20 | 648 | 648 | 645 | 645 | 300 |
2011/09/16 | 641 | 650 | 640 | 648 | 1,700 |
2011/09/15 | 640 | 648 | 639 | 640 | 1,200 |
2011/09/14 | 640 | 640 | 630 | 630 | 800 |
2011/09/13 | 635 | 640 | 635 | 640 | 300 |
2011/09/12 | 627 | 628 | 627 | 628 | 1,100 |
2011/09/09 | 649 | 649 | 649 | 649 | 200 |
2011/09/08 | 0 | 0 | 0 | 640 | 0 |
2011/09/07 | 635 | 640 | 635 | 640 | 300 |
2011/09/06 | 655 | 655 | 655 | 655 | 100 |
2011/09/05 | 629 | 635 | 629 | 635 | 300 |
2011/09/02 | 630 | 634 | 630 | 634 | 400 |
2011/09/01 | 635 | 635 | 635 | 635 | 600 |
2011/08/31 | 0 | 0 | 0 | 635 | 0 |
2011/08/30 | 635 | 635 | 635 | 635 | 100 |
2011/08/29 | 626 | 626 | 626 | 626 | 100 |
2011/08/26 | 654 | 654 | 625 | 625 | 700 |
2011/08/25 | 635 | 635 | 635 | 635 | 200 |
2011/08/24 | 628 | 628 | 628 | 628 | 300 |
2011/08/23 | 627 | 627 | 627 | 627 | 100 |
2011/08/22 | 627 | 651 | 627 | 627 | 1,700 |
2011/08/19 | 635 | 635 | 626 | 626 | 1,800 |
2011/08/18 | 643 | 644 | 643 | 644 | 200 |
2011/08/17 | 650 | 650 | 650 | 650 | 100 |
2011/08/16 | 651 | 651 | 630 | 640 | 1,000 |
2011/08/15 | 652 | 652 | 650 | 650 | 800 |
2011/08/12 | 0 | 0 | 0 | 670 | 0 |
2011/08/11 | 0 | 0 | 0 | 670 | 0 |
2011/08/10 | 670 | 670 | 670 | 670 | 100 |
2011/08/09 | 638 | 638 | 630 | 635 | 5,400 |
2011/08/08 | 640 | 642 | 639 | 642 | 2,400 |
2011/08/05 | 0 | 0 | 0 | 671 | 0 |
2011/08/04 | 643 | 671 | 643 | 671 | 800 |
2011/08/03 | 645 | 645 | 640 | 641 | 900 |
2011/08/02 | 655 | 660 | 650 | 660 | 1,800 |
2011/08/01 | 670 | 670 | 670 | 670 | 100 |
2011/07/29 | 652 | 655 | 650 | 652 | 1,400 |
2011/07/28 | 670 | 670 | 645 | 650 | 5,600 |
2011/07/27 | 636 | 651 | 635 | 651 | 1,400 |
2011/07/26 | 678 | 679 | 678 | 678 | 1,100 |
2011/07/25 | 678 | 678 | 675 | 678 | 3,700 |
2011/07/22 | 677 | 679 | 676 | 679 | 1,400 |
2011/07/21 | 672 | 677 | 672 | 677 | 1,100 |
2011/07/20 | 674 | 675 | 672 | 675 | 1,500 |
2011/07/19 | 660 | 672 | 660 | 672 | 3,400 |
2011/07/15 | 668 | 668 | 668 | 668 | 200 |
2011/07/14 | 664 | 668 | 664 | 665 | 900 |
2011/07/13 | 661 | 665 | 660 | 664 | 3,000 |
2011/07/12 | 660 | 660 | 658 | 658 | 600 |
2011/07/11 | 660 | 660 | 658 | 658 | 200 |
2011/07/08 | 660 | 661 | 650 | 650 | 4,100 |
2011/07/07 | 650 | 654 | 650 | 653 | 300 |
2011/07/06 | 647 | 653 | 647 | 650 | 1,400 |
2011/07/05 | 646 | 647 | 645 | 647 | 900 |
2011/07/04 | 645 | 649 | 645 | 647 | 2,000 |
2011/07/01 | 644 | 645 | 640 | 645 | 800 |
2011/06/30 | 636 | 641 | 636 | 638 | 600 |
2011/06/29 | 640 | 642 | 640 | 642 | 300 |
2011/06/28 | 0 | 0 | 0 | 643 | 0 |
2011/06/27 | 648 | 648 | 643 | 643 | 500 |
2011/06/24 | 640 | 640 | 636 | 636 | 900 |
2011/06/23 | 641 | 641 | 641 | 641 | 100 |
2011/06/22 | 641 | 641 | 641 | 641 | 100 |
2011/06/21 | 644 | 644 | 641 | 641 | 900 |
2011/06/20 | 631 | 631 | 631 | 631 | 200 |
2011/06/17 | 623 | 623 | 623 | 623 | 400 |
2011/06/16 | 0 | 0 | 0 | 623 | 0 |
2011/06/15 | 623 | 623 | 623 | 623 | 100 |
2011/06/14 | 634 | 634 | 620 | 620 | 5,000 |
2011/06/13 | 624 | 624 | 624 | 624 | 100 |
2011/06/10 | 630 | 630 | 629 | 629 | 300 |
2011/06/09 | 620 | 623 | 620 | 623 | 800 |
2011/06/08 | 630 | 635 | 627 | 627 | 1,800 |
2011/06/07 | 633 | 633 | 633 | 633 | 600 |
2011/06/06 | 632 | 639 | 632 | 634 | 700 |
2011/06/03 | 640 | 640 | 629 | 634 | 600 |
2011/06/02 | 620 | 627 | 620 | 627 | 1,200 |
2011/06/01 | 629 | 640 | 627 | 631 | 2,300 |
2011/05/31 | 648 | 649 | 648 | 649 | 700 |
2011/05/30 | 629 | 645 | 629 | 629 | 2,600 |
2011/05/27 | 650 | 650 | 643 | 643 | 1,500 |
2011/05/26 | 680 | 680 | 670 | 670 | 1,400 |
2011/05/25 | 675 | 675 | 675 | 675 | 2,100 |
2011/05/24 | 0 | 0 | 0 | 625 | 0 |
2011/05/23 | 626 | 645 | 625 | 625 | 500 |
2011/05/20 | 635 | 635 | 635 | 635 | 600 |
2011/05/19 | 645 | 645 | 640 | 645 | 700 |
2011/05/18 | 635 | 640 | 635 | 640 | 1,000 |
2011/05/17 | 621 | 622 | 620 | 621 | 3,200 |
2011/05/16 | 648 | 648 | 626 | 626 | 600 |
2011/05/13 | 650 | 655 | 650 | 650 | 1,000 |
2011/05/12 | 642 | 642 | 640 | 640 | 900 |
2011/05/11 | 640 | 640 | 640 | 640 | 700 |
2011/05/10 | 640 | 640 | 625 | 640 | 900 |
2011/05/09 | 630 | 645 | 630 | 641 | 2,100 |
2011/05/06 | 620 | 630 | 606 | 630 | 1,200 |
2011/05/02 | 620 | 621 | 620 | 620 | 1,200 |
2011/04/28 | 609 | 619 | 609 | 610 | 2,200 |
2011/04/27 | 631 | 631 | 629 | 629 | 200 |
2011/04/26 | 635 | 635 | 635 | 635 | 2,000 |
2011/04/25 | 604 | 604 | 604 | 604 | 400 |
2011/04/22 | 606 | 606 | 606 | 606 | 100 |
2011/04/21 | 600 | 601 | 595 | 595 | 2,600 |
2011/04/20 | 603 | 603 | 603 | 603 | 300 |
2011/04/19 | 603 | 603 | 598 | 601 | 1,300 |
2011/04/18 | 603 | 603 | 603 | 603 | 200 |
2011/04/15 | 602 | 602 | 602 | 602 | 100 |
2011/04/14 | 0 | 0 | 0 | 596 | 0 |
2011/04/13 | 0 | 0 | 0 | 596 | 0 |
2011/04/12 | 600 | 600 | 596 | 596 | 300 |
2011/04/11 | 587 | 595 | 587 | 595 | 1,100 |
2011/04/08 | 590 | 590 | 586 | 590 | 1,600 |
2011/04/07 | 600 | 610 | 600 | 610 | 200 |
2011/04/06 | 599 | 599 | 599 | 599 | 100 |
2011/04/05 | 617 | 617 | 617 | 617 | 100 |
2011/04/04 | 586 | 600 | 586 | 600 | 1,100 |
2011/04/01 | 590 | 590 | 590 | 590 | 100 |
2011/03/31 | 590 | 610 | 587 | 587 | 500 |
2011/03/30 | 589 | 589 | 589 | 589 | 100 |
2011/03/29 | 585 | 585 | 585 | 585 | 1,000 |
2011/03/28 | 619 | 635 | 595 | 595 | 1,400 |
2011/03/25 | 590 | 608 | 590 | 608 | 1,400 |
2011/03/24 | 600 | 600 | 595 | 595 | 500 |
2011/03/23 | 600 | 600 | 599 | 599 | 400 |
2011/03/22 | 610 | 620 | 580 | 580 | 4,000 |
2011/03/18 | 531 | 590 | 531 | 590 | 900 |
2011/03/17 | 549 | 549 | 520 | 530 | 2,100 |
2011/03/16 | 500 | 559 | 500 | 520 | 7,900 |
2011/03/15 | 553 | 565 | 508 | 510 | 9,900 |
2011/03/14 | 599 | 599 | 550 | 563 | 4,700 |
2011/03/11 | 628 | 630 | 623 | 623 | 600 |
2011/03/10 | 623 | 628 | 623 | 628 | 1,100 |
2011/03/09 | 640 | 640 | 624 | 631 | 1,000 |
2011/03/08 | 627 | 627 | 624 | 624 | 600 |
2011/03/07 | 638 | 638 | 628 | 628 | 1,500 |
2011/03/04 | 638 | 645 | 638 | 638 | 400 |
2011/03/03 | 628 | 628 | 628 | 628 | 100 |
2011/03/02 | 630 | 630 | 626 | 626 | 1,100 |
2011/03/01 | 638 | 638 | 638 | 638 | 100 |
2011/02/28 | 626 | 627 | 623 | 624 | 2,300 |
2011/02/25 | 643 | 645 | 625 | 625 | 5,900 |
2011/02/24 | 656 | 680 | 656 | 666 | 7,100 |
2011/02/23 | 655 | 680 | 649 | 649 | 7,200 |
2011/02/22 | 643 | 669 | 626 | 654 | 8,200 |
2011/02/21 | 620 | 645 | 620 | 644 | 2,900 |
2011/02/18 | 620 | 620 | 620 | 620 | 200 |
2011/02/17 | 624 | 624 | 624 | 624 | 100 |
2011/02/16 | 615 | 615 | 615 | 615 | 1,200 |
2011/02/15 | 615 | 615 | 615 | 615 | 1,700 |
2011/02/14 | 602 | 612 | 602 | 608 | 1,400 |
2011/02/10 | 619 | 619 | 602 | 602 | 600 |
2011/02/09 | 610 | 620 | 595 | 609 | 2,000 |
2011/02/08 | 609 | 615 | 608 | 608 | 2,800 |
2011/02/07 | 602 | 608 | 602 | 608 | 400 |
2011/02/04 | 601 | 601 | 601 | 601 | 200 |
2011/02/03 | 600 | 600 | 600 | 600 | 300 |
2011/02/02 | 605 | 605 | 596 | 600 | 500 |
2011/02/01 | 610 | 610 | 596 | 600 | 1,300 |
2011/01/31 | 590 | 600 | 590 | 600 | 300 |
2011/01/28 | 588 | 600 | 588 | 600 | 500 |
2011/01/27 | 600 | 600 | 570 | 600 | 4,000 |
2011/01/26 | 618 | 618 | 615 | 618 | 1,200 |
2011/01/25 | 605 | 613 | 600 | 610 | 2,000 |
2011/01/24 | 613 | 615 | 600 | 610 | 1,500 |
2011/01/21 | 614 | 616 | 610 | 612 | 1,000 |
2011/01/20 | 614 | 614 | 606 | 606 | 200 |
2011/01/19 | 613 | 614 | 600 | 614 | 1,600 |
2011/01/18 | 609 | 613 | 609 | 613 | 700 |
2011/01/17 | 614 | 614 | 612 | 612 | 300 |
2011/01/14 | 606 | 606 | 598 | 598 | 3,400 |
2011/01/13 | 603 | 612 | 600 | 612 | 5,700 |
2011/01/12 | 604 | 604 | 602 | 602 | 800 |
2011/01/11 | 612 | 612 | 602 | 602 | 900 |
2011/01/07 | 616 | 616 | 600 | 600 | 3,500 |
2011/01/06 | 617 | 617 | 617 | 617 | 100 |
2011/01/05 | 615 | 617 | 615 | 617 | 300 |
2011/01/04 | 606 | 614 | 606 | 614 | 700 |