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
2013/12/30 1,170 1,170 1,131 1,148 3,800
2013/12/27 1,130 1,140 1,130 1,140 1,300
2013/12/26 1,116 1,140 1,116 1,137 700
2013/12/25 1,129 1,129 1,110 1,111 3,700
2013/12/24 1,150 1,150 1,129 1,129 2,000
2013/12/20 1,120 1,150 1,115 1,150 5,900
2013/12/19 1,110 1,120 1,105 1,105 5,500
2013/12/18 1,110 1,111 1,110 1,110 900
2013/12/17 1,096 1,119 1,095 1,103 1,900
2013/12/16 1,120 1,128 1,115 1,116 5,600
2013/12/13 1,182 1,182 1,145 1,145 200
2013/12/12 1,176 1,183 1,175 1,180 1,900
2013/12/11 1,160 1,180 1,150 1,177 10,200
2013/12/10 1,121 1,140 1,121 1,140 3,500
2013/12/09 1,115 1,115 1,112 1,115 3,600
2013/12/06 1,141 1,141 1,105 1,111 11,200
2013/12/05 1,145 1,161 1,130 1,132 6,500
2013/12/04 1,138 1,190 1,135 1,143 6,400
2013/12/03 1,175 1,230 1,159 1,160 4,800
2013/12/02 1,220 1,278 1,190 1,230 6,500
2013/11/29 1,170 1,230 1,160 1,220 8,100
2013/11/28 1,164 1,190 1,155 1,170 5,600
2013/11/27 1,160 1,165 1,148 1,155 5,700
2013/11/26 1,130 1,167 1,110 1,149 8,100
2013/11/25 1,190 1,217 1,152 1,155 9,200
2013/11/22 1,250 1,290 1,100 1,219 45,800
2013/11/21 1,028 1,320 1,028 1,230 96,000
2013/11/20 995 1,020 995 1,020 2,100
2013/11/19 1,010 1,013 1,006 1,007 6,200
2013/11/18 1,002 1,012 998 998 3,500
2013/11/15 999 1,002 990 1,002 5,000
2013/11/14 1,000 1,000 999 999 2,200
2013/11/13 992 992 992 992 100
2013/11/12 995 995 983 985 800
2013/11/11 995 995 990 995 900
2013/11/08 998 998 990 990 600
2013/11/07 998 998 997 997 300
2013/11/06 999 999 981 983 300
2013/11/05 1,000 1,000 970 997 1,100
2013/11/01 1,001 1,002 985 1,000 1,700
2013/10/31 1,000 1,002 996 1,002 1,100
2013/10/30 993 997 993 996 500
2013/10/29 994 998 994 995 1,000
2013/10/28 999 1,000 990 995 2,700
2013/10/25 981 990 981 990 500
2013/10/24 990 990 958 980 3,900
2013/10/23 1,000 1,000 985 985 1,000
2013/10/22 1,000 1,000 1,000 1,000 3,100
2013/10/21 990 1,009 990 1,000 4,100
2013/10/18 998 998 990 990 400
2013/10/17 999 1,000 999 999 700
2013/10/16 1,000 1,003 988 988 3,700
2013/10/15 972 1,008 972 980 8,400
2013/10/11 988 990 970 973 1,700
2013/10/10 977 984 975 984 1,400
2013/10/09 970 970 969 970 3,500
2013/10/08 970 970 965 970 1,900
2013/10/07 960 968 946 968 1,800
2013/10/04 979 979 970 970 2,200
2013/10/03 975 975 955 973 2,300
2013/10/02 970 970 960 960 2,300
2013/10/01 963 963 960 963 1,300
2013/09/30 974 974 943 948 3,200
2013/09/27 958 975 958 975 1,000
2013/09/26 956 956 936 956 3,800
2013/09/25 954 959 951 951 2,700
2013/09/24 948 952 948 952 1,500
2013/09/20 934 950 934 948 4,700
2013/09/19 934 934 929 934 2,500
2013/09/18 927 940 927 934 4,500
2013/09/17 940 955 925 955 9,700
2013/09/13 938 944 929 929 3,800
2013/09/12 945 945 929 929 800
2013/09/11 928 928 928 928 2,000
2013/09/10 934 940 926 926 900
2013/09/09 940 941 920 935 3,500
2013/09/06 939 939 930 930 200
2013/09/05 940 940 929 929 600
2013/09/04 935 939 924 939 1,500
2013/09/03 924 924 923 924 1,700
2013/09/02 923 924 923 924 400
2013/08/30 925 935 925 935 300
2013/08/29 923 924 923 924 600
2013/08/28 930 930 930 930 300
2013/08/27 931 940 931 940 500
2013/08/26 941 941 931 931 1,200
2013/08/23 931 931 931 931 300
2013/08/22 933 933 924 924 1,000
2013/08/21 940 940 936 936 200
2013/08/20 948 948 940 940 300
2013/08/19 953 953 953 953 500
2013/08/16 935 940 935 940 700
2013/08/15 940 945 940 940 1,000
2013/08/14 930 939 930 939 2,000
2013/08/13 940 940 932 932 3,200
2013/08/12 934 945 934 945 900
2013/08/09 940 940 935 935 900
2013/08/07 950 958 935 957 1,600
2013/08/06 959 959 920 935 3,000
2013/08/05 948 950 945 950 900
2013/08/02 950 959 950 951 300
2013/08/01 951 962 950 950 1,100
2013/07/31 944 962 944 951 1,600
2013/07/30 951 951 949 949 1,400
2013/07/29 937 980 922 951 4,600
2013/07/26 1,002 1,002 992 1,002 4,400
2013/07/25 996 1,000 993 1,000 3,300
2013/07/24 994 994 990 994 2,200
2013/07/23 989 994 982 994 1,800
2013/07/22 1,002 1,007 975 989 6,400
2013/07/19 995 1,010 995 995 2,700
2013/07/18 1,002 1,007 990 992 2,600
2013/07/17 988 996 988 996 4,600
2013/07/16 981 985 981 985 1,100
2013/07/12 982 982 975 980 1,400
2013/07/11 980 984 965 967 3,800
2013/07/10 985 985 965 965 700
2013/07/09 979 991 965 965 4,300
2013/07/08 958 970 958 966 2,800
2013/07/05 960 969 958 958 1,600
2013/07/04 963 963 963 963 300
2013/07/03 964 964 954 955 1,100
2013/07/02 946 954 939 954 4,600
2013/07/01 933 946 933 946 4,900
2013/06/28 918 933 917 932 7,700
2013/06/27 929 933 909 933 7,300
2013/06/26 925 937 915 917 1,500
2013/06/25 935 935 930 933 800
2013/06/24 936 936 926 926 2,200
2013/06/21 936 936 936 936 400
2013/06/20 945 945 929 940 5,700
2013/06/19 973 973 935 937 3,300
2013/06/18 962 977 962 975 800
2013/06/17 935 955 935 955 1,000
2013/06/14 929 932 929 932 500
2013/06/13 929 934 912 931 1,500
2013/06/12 933 936 929 929 1,500
2013/06/11 939 950 891 903 14,100
2013/06/10 921 939 921 939 1,800
2013/06/07 931 931 890 908 7,500
2013/06/06 970 970 930 931 5,900
2013/06/05 977 979 967 979 2,000
2013/06/04 962 990 962 977 2,100
2013/06/03 965 996 961 962 7,700
2013/05/31 1,100 1,100 1,022 1,025 21,000
2013/05/30 1,043 1,043 975 1,026 38,500
2013/05/29 942 944 922 943 1,700
2013/05/28 941 944 941 943 1,500
2013/05/27 922 958 915 945 2,400
2013/05/24 933 945 921 922 4,900
2013/05/23 969 973 910 925 19,300
2013/05/22 968 972 960 972 2,700
2013/05/21 978 980 970 970 3,200
2013/05/20 974 979 974 974 1,700
2013/05/17 964 974 943 974 2,500
2013/05/16 950 965 936 965 7,400
2013/05/15 990 990 951 955 6,800
2013/05/14 960 990 960 990 4,800
2013/05/13 962 980 962 979 4,300
2013/05/10 951 958 951 958 2,400
2013/05/09 952 955 939 951 2,700
2013/05/08 951 964 950 952 4,300
2013/05/07 933 950 930 950 5,200
2013/05/02 935 950 922 926 4,700
2013/05/01 947 948 930 933 2,100
2013/04/30 917 934 913 931 2,200
2013/04/26 949 949 922 922 4,700
2013/04/25 906 939 905 939 5,300
2013/04/24 908 915 900 900 6,900
2013/04/23 905 909 902 905 2,000
2013/04/22 905 910 903 903 5,300
2013/04/19 900 909 900 905 3,500
2013/04/18 910 910 905 905 4,900
2013/04/17 908 909 905 907 5,300
2013/04/16 908 909 905 908 4,100
2013/04/15 906 906 902 902 2,100
2013/04/12 900 906 900 906 700
2013/04/11 903 906 903 906 1,200
2013/04/10 903 905 898 898 1,100
2013/04/09 905 905 902 902 1,500
2013/04/08 895 909 890 890 3,800
2013/04/05 885 905 885 888 6,100
2013/04/04 890 895 890 895 200
2013/04/03 890 904 890 890 1,000
2013/04/02 902 902 890 890 2,200
2013/04/01 905 909 899 899 3,700
2013/03/29 900 909 900 909 400
2013/03/28 910 911 897 902 3,400
2013/03/26 904 909 896 900 2,200
2013/03/25 901 906 900 906 3,100
2013/03/22 907 907 900 900 300
2013/03/21 908 908 895 907 900
2013/03/19 905 905 897 897 2,700
2013/03/18 894 905 894 905 4,900
2013/03/15 899 899 894 894 3,400
2013/03/14 904 904 899 899 600
2013/03/13 899 899 891 891 500
2013/03/12 900 900 895 895 300
2013/03/11 902 902 895 895 300
2013/03/08 890 890 888 890 700
2013/03/07 900 901 900 900 700
2013/03/06 900 900 895 900 400
2013/03/05 909 910 895 895 1,100
2013/03/04 900 910 890 902 2,000
2013/03/01 890 893 890 890 700
2013/02/28 914 914 900 900 2,700
2013/02/27 910 911 900 905 6,300
2013/02/26 890 908 883 883 5,700
2013/02/25 870 881 864 881 2,900
2013/02/22 871 871 855 870 2,400
2013/02/21 876 876 870 870 2,300
2013/02/20 879 879 869 870 3,300
2013/02/19 863 875 863 870 1,200
2013/02/15 870 870 860 861 1,700
2013/02/14 870 870 870 870 200
2013/02/13 872 872 872 872 200
2013/02/12 888 888 888 888 100
2013/02/08 868 880 868 880 1,800
2013/02/07 880 880 880 880 500
2013/02/06 872 888 872 888 1,300
2013/02/05 886 886 865 886 1,400
2013/02/04 886 886 885 885 200
2013/02/01 870 885 866 885 600
2013/01/31 869 883 862 870 2,200
2013/01/30 865 870 859 870 1,800
2013/01/29 867 870 860 870 1,200
2013/01/28 880 880 870 870 800
2013/01/25 863 864 863 864 600
2013/01/24 862 875 862 862 2,100
2013/01/23 866 870 860 870 800
2013/01/22 865 867 865 867 300
2013/01/21 879 880 863 863 700
2013/01/18 860 869 860 869 400
2013/01/17 874 875 851 851 1,800
2013/01/15 889 889 878 888 1,600
2013/01/11 869 888 868 888 1,800
2013/01/10 869 869 863 868 700
2013/01/09 855 855 855 855 600
2013/01/08 864 864 855 855 1,000
2013/01/07 858 859 856 859 900
2013/01/04 847 850 847 850 800

このページの先頭へ