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
2017/12/29 2,027 2,027 2,026 2,026 700
2017/12/28 2,039 2,039 2,025 2,025 1,400
2017/12/27 2,023 2,047 2,023 2,026 900
2017/12/26 2,024 2,044 2,020 2,044 4,700
2017/12/25 2,035 2,040 2,021 2,021 3,200
2017/12/22 2,028 2,044 2,026 2,031 1,100
2017/12/21 2,048 2,048 2,024 2,039 3,200
2017/12/20 2,050 2,060 2,048 2,048 1,200
2017/12/19 2,050 2,050 2,050 2,050 200
2017/12/18 2,056 2,056 2,050 2,050 2,000
2017/12/14 2,065 2,070 2,065 2,067 800
2017/12/13 2,069 2,069 2,069 2,069 200
2017/12/12 2,084 2,084 2,070 2,070 500
2017/12/08 2,060 2,070 2,060 2,069 500
2017/12/07 2,060 2,067 2,060 2,067 800
2017/12/06 2,068 2,068 2,066 2,066 200
2017/12/05 2,050 2,050 2,040 2,041 2,000
2017/12/04 2,052 2,069 2,050 2,069 1,100
2017/12/01 2,086 2,086 2,051 2,060 1,700
2017/11/30 2,051 2,080 2,051 2,080 2,000
2017/11/29 2,093 2,093 2,070 2,089 700
2017/11/28 2,104 2,104 2,069 2,070 3,500
2017/11/27 2,093 2,095 2,093 2,094 3,000
2017/11/24 2,091 2,100 2,091 2,095 1,600
2017/11/22 2,140 2,140 2,074 2,074 400
2017/11/21 2,099 2,099 2,092 2,093 1,100
2017/11/20 2,075 2,075 2,075 2,075 200
2017/11/17 2,069 2,074 2,069 2,074 300
2017/11/16 2,056 2,069 2,011 2,069 1,500
2017/11/15 2,092 2,092 2,061 2,061 1,100
2017/11/14 2,070 2,094 2,070 2,094 700
2017/11/13 2,071 2,077 2,071 2,077 1,300
2017/11/10 2,094 2,094 2,080 2,080 300
2017/11/09 2,072 2,084 2,072 2,075 700
2017/11/08 2,070 2,072 2,070 2,072 600
2017/11/07 2,091 2,092 2,071 2,071 1,400
2017/11/06 2,110 2,115 2,109 2,114 1,200
2017/11/02 2,124 2,124 2,115 2,115 900
2017/11/01 2,142 2,142 2,100 2,100 1,800
2017/10/31 2,102 2,102 2,100 2,100 1,400
2017/10/30 2,103 2,129 2,101 2,129 500
2017/10/27 2,138 2,138 2,119 2,119 1,300
2017/10/26 2,088 2,100 2,088 2,090 1,100
2017/10/25 2,090 2,100 2,088 2,088 1,900
2017/10/24 2,066 2,094 2,066 2,088 1,200
2017/10/23 2,080 2,080 2,064 2,065 2,200
2017/10/20 2,100 2,111 2,095 2,095 4,900
2017/10/19 2,150 2,150 2,150 2,150 200
2017/10/18 2,160 2,160 2,124 2,159 3,200
2017/10/17 2,165 2,165 2,160 2,160 200
2017/10/16 2,174 2,175 2,150 2,150 1,500
2017/10/13 2,163 2,163 2,150 2,150 1,500
2017/10/12 2,165 2,165 2,162 2,165 300
2017/10/11 2,187 2,187 2,165 2,165 2,600
2017/10/10 2,176 2,190 2,176 2,177 400
2017/10/06 2,188 2,193 2,175 2,193 700
2017/10/05 2,200 2,208 2,188 2,188 600
2017/10/04 2,181 2,188 2,181 2,188 200
2017/10/03 2,178 2,180 2,178 2,180 500
2017/10/02 2,195 2,214 2,185 2,199 1,600
2017/09/27 2,179 2,195 2,179 2,195 400
2017/09/26 2,175 2,191 2,175 2,191 200
2017/09/25 2,174 2,175 2,174 2,175 300
2017/09/22 2,174 2,174 2,174 2,174 200
2017/09/21 2,199 2,199 2,198 2,198 200
2017/09/20 2,198 2,199 2,186 2,199 900
2017/09/19 2,175 2,200 2,163 2,185 1,800
2017/09/15 2,178 2,178 2,173 2,173 500
2017/09/14 2,178 2,179 2,178 2,179 200
2017/09/13 2,219 2,219 2,178 2,178 800
2017/09/12 2,222 2,222 2,180 2,201 3,000
2017/09/11 2,178 2,197 2,147 2,196 3,000
2017/09/08 2,149 2,149 2,128 2,128 200
2017/09/07 2,171 2,199 2,171 2,199 200
2017/09/06 2,137 2,170 2,137 2,170 500
2017/09/05 2,151 2,194 2,137 2,137 400
2017/09/04 2,170 2,222 2,150 2,150 1,900
2017/09/01 2,236 2,236 2,169 2,169 900
2017/08/31 2,236 2,236 2,236 2,236 100
2017/08/30 2,241 2,241 2,241 2,241 100
2017/08/28 2,241 2,241 2,241 2,241 100
2017/08/25 2,199 2,199 2,199 2,199 200
2017/08/24 2,204 2,204 2,199 2,199 200
2017/08/23 2,153 2,154 2,118 2,154 3,900
2017/08/22 2,170 2,170 2,150 2,155 3,000
2017/08/21 2,190 2,231 2,155 2,157 8,900
2017/08/18 2,190 2,192 2,190 2,190 1,600
2017/08/17 2,220 2,225 2,220 2,225 600
2017/08/15 2,182 2,217 2,182 2,217 600
2017/08/14 2,200 2,249 2,180 2,180 1,900
2017/08/10 2,250 2,250 2,201 2,201 2,300
2017/08/09 2,202 2,202 2,200 2,200 700
2017/08/08 2,198 2,198 2,198 2,198 100
2017/08/07 2,184 2,249 2,184 2,248 600
2017/08/04 2,192 2,192 2,185 2,185 600
2017/08/03 2,221 2,230 2,191 2,192 1,600
2017/08/01 2,259 2,259 2,231 2,235 1,300
2017/07/31 2,259 2,259 2,236 2,236 700
2017/07/28 2,223 2,265 2,223 2,237 1,300
2017/07/27 2,213 2,251 2,213 2,234 1,700
2017/07/26 2,213 2,263 2,213 2,263 1,600
2017/07/25 2,236 2,240 2,235 2,235 1,900
2017/07/24 2,240 2,240 2,230 2,240 600
2017/07/21 2,225 2,260 2,225 2,227 2,600
2017/07/20 2,230 2,248 2,230 2,248 1,300
2017/07/19 2,254 2,254 2,222 2,248 500
2017/07/18 2,223 2,250 2,220 2,221 1,200
2017/07/14 2,246 2,246 2,211 2,245 800
2017/07/13 2,240 2,240 2,239 2,240 600
2017/07/12 2,238 2,245 2,238 2,240 1,400
2017/07/10 2,245 2,245 2,205 2,243 1,800
2017/07/07 2,230 2,244 2,220 2,244 1,500
2017/07/06 2,239 2,240 2,239 2,240 600
2017/07/05 2,230 2,240 2,230 2,240 1,200
2017/07/04 2,230 2,230 2,230 2,230 400
2017/07/03 2,229 2,230 2,229 2,230 900
2017/06/30 2,209 2,231 2,209 2,209 1,300
2017/06/29 2,200 2,228 2,180 2,211 4,000
2017/06/28 2,243 2,243 2,200 2,241 2,500
2017/06/27 2,242 2,242 2,211 2,240 1,000
2017/06/26 2,246 2,246 2,213 2,213 500
2017/06/23 2,226 2,226 2,226 2,226 700
2017/06/22 2,239 2,239 2,164 2,186 1,600
2017/06/21 2,230 2,230 2,200 2,213 1,200
2017/06/20 2,245 2,245 2,245 2,245 600
2017/06/19 2,194 2,250 2,194 2,245 5,800
2017/06/16 2,160 2,196 2,160 2,194 1,300
2017/06/15 2,192 2,192 2,153 2,184 1,700
2017/06/14 2,193 2,193 2,160 2,192 400
2017/06/13 2,195 2,195 2,160 2,193 1,000
2017/06/12 2,152 2,155 2,147 2,155 1,600
2017/06/09 2,150 2,184 2,150 2,151 2,700
2017/06/08 2,167 2,199 2,167 2,169 2,600
2017/06/07 2,190 2,204 2,158 2,202 2,300
2017/06/06 2,211 2,212 2,200 2,200 1,200
2017/06/05 2,208 2,235 2,208 2,211 1,400
2017/06/01 2,205 2,228 2,201 2,224 1,500
2017/05/31 2,182 2,208 2,172 2,208 2,900
2017/05/30 2,201 2,248 2,201 2,208 8,600
2017/05/29 2,258 2,280 2,240 2,261 5,700
2017/05/26 2,224 2,241 2,186 2,235 2,800
2017/05/25 2,229 2,229 2,202 2,224 700
2017/05/24 2,230 2,230 2,208 2,228 1,100
2017/05/23 2,178 2,209 2,170 2,209 1,200
2017/05/22 2,180 2,220 2,180 2,220 2,900
2017/05/19 2,155 2,172 2,155 2,172 3,800
2017/05/18 2,135 2,135 2,107 2,120 2,100
2017/05/17 2,123 2,155 2,118 2,155 1,300
2017/05/16 2,121 2,129 2,121 2,123 900
2017/05/15 2,100 2,120 2,100 2,115 800
2017/05/12 2,125 2,125 2,103 2,103 200
2017/05/11 2,104 2,125 2,103 2,125 1,200
2017/05/10 2,115 2,125 2,104 2,104 1,600
2017/05/09 2,100 2,125 2,100 2,124 1,700
2017/05/08 2,111 2,120 2,111 2,120 2,000
2017/05/02 2,071 2,097 2,053 2,081 2,800
2017/05/01 2,070 2,086 2,069 2,071 1,500
2017/04/28 2,035 2,039 2,033 2,033 700
2017/04/27 1,999 2,035 1,999 2,035 6,300
2017/04/26 2,059 2,059 2,050 2,057 1,600
2017/04/25 2,035 2,049 2,035 2,049 1,000
2017/04/24 2,015 2,021 2,004 2,020 1,700
2017/04/21 2,056 2,056 2,031 2,036 1,500
2017/04/20 2,053 2,053 2,053 2,053 100
2017/04/19 2,009 2,040 2,009 2,040 700
2017/04/18 2,010 2,010 2,009 2,009 200
2017/04/17 1,999 1,999 1,999 1,999 400
2017/04/14 2,042 2,042 1,996 1,996 1,900
2017/04/13 1,992 2,008 1,991 2,008 2,700
2017/04/12 1,990 2,020 1,990 2,020 1,700
2017/04/11 2,035 2,036 2,035 2,035 1,100
2017/04/10 2,105 2,105 2,040 2,040 1,900
2017/04/07 1,991 2,040 1,990 2,040 3,100
2017/04/06 2,023 2,023 2,020 2,020 1,600
2017/04/05 2,030 2,032 2,023 2,023 1,400
2017/04/04 2,060 2,060 2,030 2,030 1,000
2017/04/03 2,037 2,040 2,023 2,040 2,000
2017/03/31 2,010 2,010 2,010 2,010 200
2017/03/30 1,999 1,999 1,998 1,999 2,900
2017/03/29 1,996 2,000 1,993 1,999 2,200
2017/03/28 1,992 2,005 1,981 1,981 1,100
2017/03/27 2,010 2,010 1,985 2,000 3,200
2017/03/24 2,011 2,012 2,010 2,011 1,600
2017/03/23 2,064 2,064 2,006 2,006 2,000
2017/03/22 2,025 2,030 2,015 2,021 4,200
2017/03/21 2,071 2,071 2,027 2,030 1,200
2017/03/17 2,059 2,059 2,025 2,025 1,900
2017/03/16 2,040 2,040 2,031 2,031 3,100
2017/03/15 2,041 2,080 2,040 2,040 2,400
2017/03/14 2,065 2,066 2,037 2,040 2,500
2017/03/13 2,063 2,095 2,063 2,071 1,900
2017/03/10 2,083 2,099 2,061 2,062 2,000
2017/03/09 2,049 2,101 2,035 2,083 3,700
2017/03/08 2,009 2,043 2,009 2,043 3,000
2017/03/07 2,024 2,043 2,019 2,026 1,900
2017/03/06 2,049 2,049 2,016 2,020 2,000
2017/03/03 2,010 2,011 2,001 2,010 1,900
2017/03/02 2,049 2,050 2,003 2,017 3,200
2017/03/01 1,995 2,027 1,984 2,010 7,500
2017/02/28 2,072 2,078 1,950 1,984 14,600
2017/02/27 2,089 2,100 2,032 2,079 22,700
2017/02/24 2,226 2,239 2,163 2,239 20,100
2017/02/23 2,246 2,246 2,200 2,226 13,100
2017/02/22 2,170 2,260 2,152 2,246 13,100
2017/02/21 2,189 2,189 2,151 2,170 6,300
2017/02/20 2,105 2,156 2,105 2,156 10,100
2017/02/17 1,980 2,086 1,980 2,083 6,700
2017/02/16 1,940 1,985 1,940 1,980 4,600
2017/02/15 1,935 1,938 1,935 1,935 600
2017/02/14 1,921 1,925 1,920 1,925 500
2017/02/13 1,910 1,937 1,910 1,910 1,900
2017/02/10 1,939 1,939 1,888 1,910 5,900
2017/02/09 1,930 1,931 1,930 1,930 1,200
2017/02/08 1,930 1,931 1,930 1,930 1,300
2017/02/07 1,900 1,930 1,900 1,913 2,300
2017/02/06 1,920 1,930 1,917 1,930 2,600
2017/02/03 1,918 1,922 1,917 1,920 2,300
2017/02/02 1,921 1,922 1,917 1,917 500
2017/02/01 1,915 1,930 1,915 1,930 2,500
2017/01/31 1,918 1,920 1,916 1,920 3,300
2017/01/30 1,930 1,930 1,920 1,920 2,100
2017/01/27 1,935 1,939 1,930 1,930 1,600
2017/01/26 1,930 1,947 1,922 1,947 4,800
2017/01/25 1,929 1,940 1,929 1,940 700
2017/01/24 1,940 1,940 1,929 1,929 700
2017/01/23 1,939 1,940 1,935 1,940 1,500
2017/01/20 1,920 1,925 1,915 1,925 1,600
2017/01/19 1,915 1,939 1,910 1,920 1,500
2017/01/18 1,898 1,922 1,898 1,915 3,000
2017/01/17 1,929 1,930 1,915 1,916 2,700
2017/01/16 1,948 1,948 1,920 1,929 1,800
2017/01/13 1,951 1,951 1,911 1,948 2,400
2017/01/12 1,952 1,952 1,915 1,939 2,200
2017/01/11 1,942 1,944 1,937 1,937 3,000
2017/01/10 1,945 1,945 1,911 1,938 5,300
2017/01/06 1,952 1,952 1,930 1,945 5,800
2017/01/05 1,924 1,960 1,924 1,952 6,200
2017/01/04 1,938 1,939 1,918 1,939 8,600

このページの先頭へ