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
2016/12/30 1,863 1,898 1,862 1,898 3,000
2016/12/29 1,860 1,899 1,856 1,869 4,100
2016/12/28 1,845 1,860 1,845 1,860 2,200
2016/12/27 1,847 1,869 1,846 1,857 6,800
2016/12/26 1,880 1,880 1,864 1,874 3,200
2016/12/22 1,860 1,887 1,853 1,880 3,700
2016/12/21 1,852 1,869 1,850 1,869 2,200
2016/12/20 1,840 1,865 1,840 1,865 3,300
2016/12/19 1,878 1,878 1,832 1,864 3,900
2016/12/16 1,873 1,888 1,864 1,878 2,900
2016/12/15 1,863 1,889 1,863 1,874 3,800
2016/12/14 1,870 1,889 1,860 1,862 5,100
2016/12/13 1,897 1,897 1,866 1,869 3,400
2016/12/12 1,869 1,898 1,850 1,878 9,300
2016/12/09 1,866 1,925 1,859 1,869 8,800
2016/12/08 1,899 1,942 1,870 1,870 4,500
2016/12/07 1,900 1,901 1,859 1,864 9,900
2016/12/06 1,891 1,905 1,878 1,900 3,500
2016/12/05 1,870 1,939 1,830 1,928 14,700
2016/12/02 1,921 1,940 1,870 1,889 12,400
2016/12/01 2,050 2,050 1,895 1,948 38,900
2016/11/30 2,298 2,369 2,010 2,023 93,300
2016/11/29 1,995 2,226 1,880 2,226 126,700
2016/11/28 1,950 1,950 1,826 1,826 16,800
2016/11/25 2,149 2,149 1,911 1,919 46,000
2016/11/24 1,661 1,749 1,658 1,749 5,300
2016/11/22 1,669 1,670 1,661 1,661 1,800
2016/11/21 1,652 1,660 1,652 1,658 1,000
2016/11/18 1,649 1,652 1,648 1,652 2,600
2016/11/17 1,639 1,645 1,639 1,645 700
2016/11/16 1,635 1,639 1,635 1,639 2,500
2016/11/15 1,637 1,637 1,620 1,620 200
2016/11/14 1,591 1,631 1,591 1,612 800
2016/11/11 1,630 1,630 1,628 1,628 1,100
2016/11/10 1,648 1,648 1,588 1,588 2,700
2016/11/09 1,572 1,612 1,572 1,573 500
2016/11/08 1,638 1,638 1,637 1,637 300
2016/11/07 1,580 1,640 1,580 1,638 4,000
2016/11/04 1,569 1,570 1,569 1,569 1,200
2016/11/02 1,560 1,569 1,560 1,569 200
2016/11/01 1,565 1,569 1,535 1,569 3,600
2016/10/31 1,560 1,560 1,560 1,560 800
2016/10/28 1,555 1,560 1,555 1,560 1,000
2016/10/27 1,560 1,560 1,560 1,560 100
2016/10/26 1,551 1,555 1,550 1,555 1,600
2016/10/25 1,550 1,550 1,549 1,550 1,500
2016/10/24 1,535 1,535 1,535 1,535 200
2016/10/20 1,535 1,535 1,535 1,535 500
2016/10/19 1,530 1,530 1,511 1,516 1,200
2016/10/18 1,530 1,530 1,520 1,520 300
2016/10/14 1,544 1,544 1,530 1,530 400
2016/10/12 1,535 1,542 1,535 1,542 1,300
2016/10/11 1,525 1,540 1,523 1,540 500
2016/10/07 1,544 1,544 1,528 1,538 600
2016/10/06 1,545 1,545 1,520 1,544 300
2016/10/05 1,518 1,547 1,516 1,545 400
2016/10/04 1,515 1,530 1,515 1,530 300
2016/10/03 1,533 1,533 1,512 1,512 700
2016/09/30 1,575 1,575 1,535 1,573 700
2016/09/28 1,530 1,530 1,520 1,530 300
2016/09/26 1,529 1,550 1,529 1,550 1,300
2016/09/23 1,509 1,520 1,509 1,520 4,600
2016/09/21 1,491 1,507 1,491 1,507 900
2016/09/20 1,510 1,510 1,482 1,493 1,100
2016/09/16 1,491 1,491 1,491 1,491 400
2016/09/15 1,509 1,509 1,491 1,494 700
2016/09/14 1,504 1,505 1,480 1,493 1,500
2016/09/13 1,509 1,509 1,503 1,505 1,200
2016/09/12 1,490 1,517 1,490 1,500 1,000
2016/09/09 1,500 1,539 1,481 1,488 6,900
2016/09/08 1,500 1,503 1,483 1,499 2,100
2016/09/05 1,500 1,500 1,467 1,469 300
2016/09/01 1,495 1,500 1,480 1,500 3,500
2016/08/31 1,494 1,494 1,494 1,494 100
2016/08/30 1,462 1,482 1,462 1,482 1,200
2016/08/29 1,481 1,510 1,480 1,482 1,500
2016/08/26 1,476 1,496 1,476 1,496 300
2016/08/25 1,472 1,472 1,472 1,472 400
2016/08/24 1,497 1,500 1,497 1,500 900
2016/08/23 1,475 1,480 1,470 1,480 1,300
2016/08/22 1,500 1,500 1,500 1,500 800
2016/08/19 1,467 1,497 1,467 1,497 700
2016/08/18 1,500 1,500 1,480 1,480 700
2016/08/17 1,484 1,484 1,484 1,484 100
2016/08/16 1,479 1,479 1,479 1,479 200
2016/08/15 1,510 1,510 1,510 1,510 200
2016/08/12 1,500 1,500 1,472 1,480 1,600
2016/08/10 1,500 1,510 1,500 1,500 1,100
2016/08/09 1,500 1,503 1,467 1,503 1,100
2016/08/08 1,495 1,505 1,495 1,505 2,100
2016/08/05 1,465 1,465 1,465 1,465 100
2016/08/04 1,500 1,504 1,480 1,480 1,100
2016/08/03 1,495 1,500 1,480 1,500 1,600
2016/08/02 1,495 1,498 1,495 1,495 300
2016/08/01 1,490 1,490 1,490 1,490 300
2016/07/29 1,474 1,500 1,471 1,491 1,500
2016/07/27 1,461 1,490 1,461 1,490 2,100
2016/07/26 1,511 1,520 1,511 1,520 1,400
2016/07/25 1,520 1,525 1,520 1,521 700
2016/07/22 1,520 1,520 1,520 1,520 400
2016/07/21 1,503 1,523 1,498 1,511 2,600
2016/07/20 1,520 1,530 1,520 1,521 1,600
2016/07/19 1,526 1,526 1,490 1,525 1,800
2016/07/15 1,500 1,518 1,500 1,518 700
2016/07/14 1,510 1,510 1,510 1,510 100
2016/07/13 1,491 1,528 1,491 1,510 1,300
2016/07/12 1,491 1,510 1,491 1,510 200
2016/07/11 1,478 1,478 1,478 1,478 100
2016/07/07 1,490 1,490 1,478 1,478 600
2016/07/06 1,549 1,549 1,480 1,480 4,600
2016/07/05 1,500 1,530 1,500 1,505 1,700
2016/07/04 1,530 1,530 1,530 1,530 1,000
2016/07/01 1,485 1,530 1,485 1,530 1,300
2016/06/30 1,545 1,545 1,545 1,545 100
2016/06/29 1,545 1,550 1,545 1,550 600
2016/06/28 1,497 1,550 1,497 1,550 1,800
2016/06/27 1,497 1,497 1,497 1,497 200
2016/06/24 1,480 1,480 1,437 1,437 1,500
2016/06/23 1,470 1,480 1,470 1,470 1,200
2016/06/22 1,470 1,470 1,470 1,470 100
2016/06/21 1,453 1,471 1,452 1,470 2,100
2016/06/20 1,505 1,505 1,457 1,457 1,500
2016/06/17 1,512 1,512 1,452 1,480 1,000
2016/06/16 1,520 1,520 1,480 1,480 400
2016/06/15 1,499 1,519 1,490 1,519 2,500
2016/06/14 1,500 1,500 1,475 1,500 1,000
2016/06/13 1,475 1,475 1,475 1,475 100
2016/06/10 1,475 1,475 1,475 1,475 300
2016/06/09 1,450 1,475 1,450 1,475 2,300
2016/06/08 1,433 1,460 1,433 1,455 1,300
2016/06/07 1,450 1,455 1,417 1,433 1,800
2016/06/06 1,450 1,451 1,450 1,450 1,400
2016/06/03 1,444 1,455 1,408 1,455 2,000
2016/06/02 1,450 1,450 1,450 1,450 200
2016/06/01 1,450 1,455 1,450 1,450 700
2016/05/31 1,470 1,474 1,444 1,455 800
2016/05/30 1,433 1,440 1,433 1,440 200
2016/05/27 1,450 1,450 1,431 1,433 2,300
2016/05/26 1,442 1,450 1,442 1,450 1,100
2016/05/24 1,432 1,445 1,432 1,432 1,000
2016/05/20 1,432 1,432 1,431 1,431 300
2016/05/18 1,450 1,450 1,450 1,450 200
2016/05/17 1,414 1,440 1,414 1,440 1,200
2016/05/16 1,444 1,444 1,444 1,444 100
2016/05/13 1,430 1,430 1,430 1,430 400
2016/05/12 1,412 1,412 1,410 1,410 300
2016/05/11 1,444 1,444 1,412 1,412 300
2016/05/10 1,435 1,435 1,435 1,435 600
2016/05/09 1,430 1,440 1,430 1,440 3,000
2016/05/06 1,420 1,429 1,420 1,425 400
2016/05/02 1,394 1,414 1,394 1,414 400
2016/04/28 1,425 1,425 1,415 1,415 200
2016/04/27 1,403 1,403 1,403 1,403 300
2016/04/26 1,430 1,430 1,401 1,401 1,200
2016/04/25 1,420 1,420 1,420 1,420 100
2016/04/22 1,400 1,401 1,399 1,401 1,200
2016/04/20 1,414 1,414 1,414 1,414 100
2016/04/19 1,390 1,413 1,390 1,413 200
2016/04/18 1,381 1,381 1,381 1,381 200
2016/04/15 1,389 1,404 1,389 1,404 1,700
2016/04/13 1,418 1,419 1,418 1,419 200
2016/04/12 1,400 1,419 1,400 1,419 300
2016/04/08 1,401 1,420 1,401 1,420 800
2016/04/07 1,382 1,408 1,382 1,408 400
2016/04/06 1,400 1,400 1,340 1,370 4,100
2016/04/05 1,401 1,401 1,401 1,401 200
2016/04/04 1,411 1,411 1,411 1,411 200
2016/04/01 1,423 1,423 1,401 1,401 500
2016/03/30 1,401 1,401 1,401 1,401 100
2016/03/28 1,400 1,400 1,400 1,400 800
2016/03/25 1,400 1,400 1,400 1,400 1,000
2016/03/24 1,400 1,413 1,400 1,400 600
2016/03/23 1,382 1,400 1,382 1,390 1,600
2016/03/22 1,400 1,400 1,400 1,400 300
2016/03/18 1,400 1,400 1,400 1,400 200
2016/03/17 1,413 1,413 1,400 1,400 200
2016/03/16 1,400 1,400 1,400 1,400 100
2016/03/15 1,400 1,400 1,400 1,400 500
2016/03/11 1,414 1,414 1,400 1,400 400
2016/03/09 1,387 1,387 1,387 1,387 100
2016/03/08 1,400 1,400 1,400 1,400 200
2016/03/07 1,387 1,387 1,387 1,387 100
2016/03/04 1,387 1,387 1,387 1,387 700
2016/03/03 1,413 1,413 1,387 1,387 400
2016/03/02 1,400 1,414 1,400 1,414 800
2016/03/01 1,414 1,414 1,384 1,384 200
2016/02/29 1,410 1,410 1,410 1,410 100
2016/02/26 1,400 1,410 1,400 1,410 200
2016/02/25 1,380 1,390 1,371 1,371 1,800
2016/02/24 1,410 1,430 1,410 1,430 1,000
2016/02/23 1,414 1,430 1,372 1,430 1,400
2016/02/22 1,404 1,414 1,404 1,414 200
2016/02/19 1,380 1,401 1,380 1,401 400
2016/02/18 1,380 1,410 1,380 1,410 800
2016/02/17 1,410 1,410 1,410 1,410 800
2016/02/16 1,370 1,414 1,370 1,414 300
2016/02/15 1,350 1,361 1,350 1,360 800
2016/02/12 1,355 1,360 1,330 1,330 3,200
2016/02/10 1,405 1,405 1,379 1,385 800
2016/02/09 1,400 1,405 1,384 1,384 1,300
2016/02/08 1,400 1,401 1,400 1,401 200
2016/02/05 1,430 1,430 1,400 1,400 400
2016/02/03 1,422 1,422 1,400 1,400 200
2016/02/02 1,419 1,425 1,401 1,401 800
2016/02/01 1,449 1,449 1,387 1,400 700
2016/01/29 1,441 1,441 1,441 1,441 100
2016/01/28 1,400 1,400 1,400 1,400 100
2016/01/27 1,400 1,400 1,400 1,400 800
2016/01/26 1,435 1,435 1,400 1,400 600
2016/01/25 1,405 1,424 1,404 1,424 500
2016/01/22 1,424 1,424 1,367 1,405 1,500
2016/01/21 1,375 1,414 1,373 1,414 1,400
2016/01/20 1,385 1,419 1,374 1,374 1,500
2016/01/19 1,395 1,395 1,393 1,393 300
2016/01/18 1,438 1,438 1,382 1,382 1,300
2016/01/15 1,438 1,438 1,438 1,438 100
2016/01/13 1,419 1,439 1,419 1,439 400
2016/01/12 1,421 1,421 1,380 1,384 3,800
2016/01/08 1,421 1,450 1,421 1,421 400
2016/01/05 1,421 1,451 1,421 1,451 900
2016/01/04 1,475 1,475 1,451 1,451 700

このページの先頭へ