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
2014/12/30 1,179 1,180 1,179 1,180 6,100
2014/12/29 1,174 1,180 1,174 1,180 2,200
2014/12/26 1,178 1,180 1,150 1,174 8,100
2014/12/25 1,170 1,179 1,170 1,179 2,000
2014/12/24 1,179 1,179 1,158 1,170 1,700
2014/12/22 1,153 1,180 1,153 1,180 2,300
2014/12/19 1,172 1,180 1,157 1,179 1,900
2014/12/18 1,176 1,176 1,172 1,172 500
2014/12/17 1,166 1,178 1,166 1,178 300
2014/12/16 1,172 1,172 1,165 1,165 200
2014/12/15 1,178 1,178 1,175 1,175 300
2014/12/12 1,179 1,179 1,172 1,179 1,300
2014/12/11 1,174 1,179 1,171 1,179 500
2014/12/10 1,173 1,177 1,173 1,176 1,300
2014/12/09 1,179 1,180 1,168 1,168 7,400
2014/12/08 1,166 1,175 1,166 1,175 1,000
2014/12/05 1,179 1,180 1,179 1,180 400
2014/12/04 1,180 1,180 1,167 1,180 4,100
2014/12/03 1,172 1,180 1,172 1,180 1,300
2014/12/02 1,166 1,180 1,166 1,180 1,500
2014/12/01 1,173 1,179 1,156 1,179 1,700
2014/11/28 1,160 1,173 1,160 1,173 400
2014/11/27 1,174 1,177 1,154 1,177 2,400
2014/11/26 1,178 1,178 1,150 1,155 4,400
2014/11/25 1,169 1,171 1,164 1,171 1,900
2014/11/21 1,173 1,173 1,159 1,159 1,600
2014/11/20 1,155 1,160 1,155 1,159 1,500
2014/11/19 1,165 1,165 1,145 1,154 1,100
2014/11/18 1,160 1,160 1,147 1,147 700
2014/11/17 1,143 1,151 1,143 1,151 600
2014/11/14 1,147 1,156 1,143 1,155 1,300
2014/11/13 1,152 1,152 1,141 1,147 1,400
2014/11/12 1,152 1,161 1,141 1,141 3,200
2014/11/11 1,150 1,150 1,134 1,134 1,600
2014/11/10 1,156 1,159 1,125 1,150 2,700
2014/11/07 1,157 1,157 1,155 1,156 1,000
2014/11/06 1,132 1,140 1,131 1,138 7,000
2014/11/05 1,145 1,149 1,131 1,132 2,500
2014/11/04 1,144 1,154 1,142 1,145 2,400
2014/10/31 1,140 1,142 1,140 1,142 500
2014/10/30 1,132 1,140 1,118 1,140 600
2014/10/29 1,130 1,134 1,108 1,134 2,400
2014/10/28 1,123 1,152 1,123 1,152 1,400
2014/10/27 1,150 1,150 1,145 1,145 400
2014/10/24 1,150 1,150 1,149 1,150 500
2014/10/23 1,153 1,153 1,150 1,150 300
2014/10/22 1,149 1,153 1,148 1,153 1,100
2014/10/21 1,106 1,139 1,106 1,139 700
2014/10/20 1,135 1,135 1,105 1,105 200
2014/10/17 1,120 1,143 1,087 1,093 6,800
2014/10/16 1,111 1,112 1,060 1,060 9,800
2014/10/15 1,145 1,145 1,100 1,105 4,100
2014/10/14 1,145 1,155 1,145 1,150 900
2014/10/10 1,165 1,165 1,143 1,143 1,700
2014/10/09 1,142 1,143 1,142 1,143 300
2014/10/08 1,143 1,143 1,143 1,143 100
2014/10/07 1,155 1,160 1,155 1,160 300
2014/10/06 1,143 1,143 1,143 1,143 300
2014/10/03 1,143 1,145 1,143 1,143 600
2014/10/01 1,160 1,160 1,144 1,145 2,400
2014/09/30 1,160 1,163 1,144 1,159 1,500
2014/09/29 1,141 1,158 1,140 1,158 1,400
2014/09/26 1,141 1,153 1,140 1,140 1,600
2014/09/25 1,141 1,141 1,140 1,140 1,800
2014/09/24 1,142 1,142 1,141 1,141 600
2014/09/22 1,160 1,160 1,160 1,160 300
2014/09/19 1,180 1,180 1,152 1,152 1,300
2014/09/18 1,165 1,165 1,140 1,140 600
2014/09/17 1,136 1,157 1,136 1,143 600
2014/09/16 1,169 1,184 1,126 1,126 6,400
2014/09/12 1,138 1,169 1,138 1,169 1,100
2014/09/11 1,147 1,148 1,140 1,140 1,000
2014/09/10 1,154 1,157 1,147 1,147 5,800
2014/09/09 1,158 1,160 1,157 1,157 500
2014/09/08 1,167 1,167 1,167 1,167 100
2014/09/05 1,157 1,157 1,157 1,157 300
2014/09/04 1,151 1,167 1,151 1,167 300
2014/09/03 1,168 1,168 1,164 1,164 200
2014/09/02 1,151 1,167 1,148 1,148 3,100
2014/09/01 1,150 1,168 1,150 1,151 700
2014/08/29 1,150 1,168 1,150 1,168 500
2014/08/28 1,151 1,159 1,149 1,149 800
2014/08/27 1,152 1,153 1,150 1,150 1,000
2014/08/26 1,169 1,169 1,152 1,152 900
2014/08/25 1,170 1,170 1,150 1,153 1,000
2014/08/22 1,152 1,170 1,152 1,170 500
2014/08/21 1,175 1,175 1,151 1,151 500
2014/08/20 1,159 1,159 1,159 1,159 1,300
2014/08/19 1,189 1,189 1,189 1,189 200
2014/08/18 1,195 1,195 1,189 1,189 1,500
2014/08/15 1,145 1,150 1,139 1,140 3,600
2014/08/14 1,160 1,160 1,143 1,144 2,000
2014/08/13 1,140 1,150 1,137 1,141 4,500
2014/08/12 1,170 1,170 1,170 1,170 100
2014/08/11 1,170 1,170 1,170 1,170 300
2014/08/08 1,148 1,166 1,128 1,133 25,300
2014/08/07 1,174 1,174 1,174 1,174 100
2014/08/06 1,149 1,169 1,148 1,148 2,700
2014/08/05 1,150 1,151 1,150 1,150 3,400
2014/08/04 1,160 1,178 1,160 1,162 2,200
2014/08/01 1,173 1,176 1,171 1,171 2,100
2014/07/31 1,180 1,190 1,175 1,176 2,900
2014/07/30 1,190 1,190 1,179 1,180 500
2014/07/29 1,189 1,192 1,175 1,190 2,600
2014/07/28 1,218 1,218 1,201 1,218 4,300
2014/07/25 1,210 1,210 1,207 1,208 1,000
2014/07/24 1,210 1,210 1,201 1,202 2,300
2014/07/23 1,210 1,210 1,202 1,203 1,100
2014/07/22 1,200 1,217 1,200 1,200 1,200
2014/07/18 1,208 1,214 1,199 1,199 900
2014/07/17 1,210 1,215 1,193 1,212 2,700
2014/07/16 1,214 1,214 1,206 1,206 600
2014/07/15 1,214 1,214 1,190 1,190 2,700
2014/07/14 1,199 1,216 1,196 1,196 1,900
2014/07/11 1,194 1,225 1,194 1,202 2,000
2014/07/10 1,193 1,232 1,193 1,199 5,000
2014/07/09 1,215 1,220 1,199 1,201 2,400
2014/07/08 1,202 1,210 1,202 1,203 2,200
2014/07/07 1,224 1,230 1,198 1,220 6,200
2014/07/04 1,212 1,212 1,199 1,200 5,000
2014/07/03 1,210 1,248 1,210 1,212 5,700
2014/07/02 1,220 1,220 1,201 1,210 2,800
2014/07/01 1,200 1,205 1,189 1,200 3,200
2014/06/30 1,203 1,210 1,184 1,200 3,800
2014/06/27 1,190 1,215 1,173 1,173 11,200
2014/06/26 1,182 1,239 1,182 1,188 17,800
2014/06/25 1,205 1,250 1,190 1,242 5,500
2014/06/24 1,203 1,205 1,172 1,205 5,300
2014/06/23 1,192 1,200 1,186 1,200 1,700
2014/06/20 1,180 1,204 1,160 1,186 6,400
2014/06/19 1,181 1,182 1,158 1,158 4,700
2014/06/18 1,200 1,205 1,179 1,180 3,300
2014/06/17 1,189 1,210 1,146 1,208 28,500
2014/06/16 1,180 1,200 1,145 1,189 10,900
2014/06/13 1,180 1,180 1,179 1,180 1,600
2014/06/12 1,168 1,170 1,168 1,170 1,400
2014/06/11 1,155 1,166 1,155 1,160 2,500
2014/06/10 1,152 1,152 1,150 1,150 2,800
2014/06/09 1,155 1,155 1,151 1,151 900
2014/06/06 1,155 1,156 1,153 1,155 1,400
2014/06/05 1,155 1,163 1,155 1,155 600
2014/06/04 1,155 1,155 1,152 1,152 800
2014/06/03 1,164 1,164 1,155 1,155 400
2014/06/02 1,162 1,162 1,141 1,160 3,600
2014/05/29 1,178 1,178 1,158 1,158 1,200
2014/05/28 1,151 1,153 1,150 1,152 1,300
2014/05/27 1,183 1,183 1,150 1,158 1,800
2014/05/26 1,163 1,184 1,163 1,183 1,200
2014/05/23 1,155 1,155 1,155 1,155 100
2014/05/22 1,155 1,155 1,155 1,155 300
2014/05/21 1,150 1,165 1,150 1,150 700
2014/05/20 1,150 1,159 1,150 1,151 500
2014/05/19 1,167 1,168 1,150 1,150 300
2014/05/16 1,158 1,158 1,158 1,158 200
2014/05/15 1,158 1,158 1,158 1,158 100
2014/05/14 1,145 1,146 1,145 1,145 900
2014/05/13 1,150 1,150 1,135 1,135 1,200
2014/05/09 1,160 1,163 1,160 1,163 200
2014/05/08 1,190 1,190 1,148 1,148 900
2014/05/07 1,160 1,160 1,160 1,160 100
2014/05/02 1,160 1,160 1,160 1,160 100
2014/05/01 1,149 1,164 1,149 1,164 200
2014/04/30 1,149 1,153 1,148 1,148 1,700
2014/04/28 1,226 1,226 1,163 1,163 1,500
2014/04/25 1,179 1,179 1,153 1,167 800
2014/04/24 1,158 1,163 1,158 1,163 400
2014/04/23 1,180 1,180 1,180 1,180 500
2014/04/22 1,180 1,180 1,180 1,180 100
2014/04/21 1,189 1,189 1,189 1,189 100
2014/04/18 1,200 1,235 1,152 1,189 5,800
2014/04/16 1,170 1,170 1,170 1,170 100
2014/04/15 1,150 1,150 1,141 1,141 400
2014/04/10 1,150 1,150 1,150 1,150 600
2014/04/09 1,187 1,187 1,136 1,140 1,700
2014/04/08 1,187 1,187 1,187 1,187 500
2014/04/07 1,189 1,189 1,184 1,184 1,200
2014/04/04 1,189 1,189 1,189 1,189 300
2014/04/03 1,190 1,190 1,189 1,190 900
2014/04/02 1,151 1,190 1,150 1,190 400
2014/03/28 1,156 1,156 1,156 1,156 100
2014/03/26 1,162 1,162 1,155 1,155 400
2014/03/25 1,162 1,162 1,162 1,162 100
2014/03/24 1,151 1,162 1,150 1,162 1,700
2014/03/20 1,151 1,163 1,151 1,151 2,300
2014/03/19 1,155 1,164 1,153 1,164 2,100
2014/03/18 1,165 1,165 1,152 1,152 1,000
2014/03/17 1,177 1,177 1,151 1,165 500
2014/03/14 1,187 1,187 1,150 1,150 1,600
2014/03/13 1,185 1,187 1,185 1,187 400
2014/03/12 1,159 1,187 1,159 1,187 800
2014/03/11 1,155 1,160 1,152 1,160 2,300
2014/03/10 1,162 1,162 1,162 1,162 100
2014/03/07 1,166 1,185 1,164 1,164 700
2014/03/06 1,164 1,164 1,164 1,164 600
2014/03/05 1,185 1,189 1,166 1,166 700
2014/03/04 1,161 1,190 1,161 1,162 2,000
2014/03/03 1,180 1,197 1,151 1,197 900
2014/02/28 1,184 1,205 1,184 1,186 600
2014/02/27 1,218 1,218 1,192 1,214 1,100
2014/02/26 1,295 1,330 1,189 1,201 19,400
2014/02/25 1,170 1,200 1,170 1,200 3,400
2014/02/24 1,165 1,166 1,165 1,166 1,100
2014/02/21 1,151 1,164 1,151 1,164 1,300
2014/02/20 1,158 1,158 1,145 1,150 500
2014/02/19 1,165 1,165 1,154 1,160 600
2014/02/18 1,155 1,155 1,155 1,155 200
2014/02/17 1,142 1,165 1,142 1,165 800
2014/02/14 1,141 1,156 1,141 1,141 900
2014/02/13 1,160 1,160 1,160 1,160 100
2014/02/12 1,141 1,160 1,141 1,160 900
2014/02/10 1,131 1,170 1,131 1,170 1,600
2014/02/07 1,130 1,160 1,130 1,130 500
2014/02/06 1,121 1,128 1,121 1,128 700
2014/02/05 1,129 1,150 1,129 1,150 1,000
2014/02/04 1,142 1,153 1,122 1,152 4,100
2014/02/03 1,169 1,170 1,155 1,170 13,500
2014/01/31 1,168 1,168 1,168 1,168 200
2014/01/30 1,170 1,179 1,150 1,166 2,600
2014/01/29 1,187 1,222 1,187 1,209 1,300
2014/01/28 1,219 1,228 1,176 1,224 6,100
2014/01/27 1,196 1,196 1,175 1,189 1,700
2014/01/24 1,207 1,207 1,181 1,196 2,000
2014/01/23 1,218 1,218 1,207 1,208 600
2014/01/22 1,189 1,191 1,189 1,190 700
2014/01/21 1,203 1,219 1,181 1,219 2,300
2014/01/20 1,175 1,220 1,171 1,199 1,500
2014/01/17 1,157 1,180 1,157 1,175 600
2014/01/16 1,186 1,187 1,156 1,156 1,400
2014/01/15 1,186 1,186 1,186 1,186 100
2014/01/14 1,190 1,200 1,156 1,156 5,800
2014/01/10 1,190 1,190 1,189 1,190 500
2014/01/08 1,178 1,200 1,149 1,200 1,700
2014/01/07 1,150 1,151 1,141 1,148 500
2014/01/06 1,175 1,220 1,150 1,150 1,900

このページの先頭へ