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
2018/12/28 1,760 1,845 1,760 1,845 300
2018/12/27 1,844 1,844 1,839 1,843 700
2018/12/26 1,775 1,836 1,775 1,816 300
2018/12/25 1,789 1,789 1,736 1,775 9,900
2018/12/21 1,860 1,860 1,807 1,807 200
2018/12/19 1,858 1,860 1,800 1,860 1,400
2018/12/14 1,871 1,910 1,871 1,910 200
2018/12/13 1,911 1,911 1,910 1,910 600
2018/12/12 1,910 1,910 1,910 1,910 500
2018/12/11 1,900 1,900 1,858 1,871 500
2018/12/10 1,900 1,900 1,900 1,900 100
2018/12/04 1,899 1,928 1,899 1,927 700
2018/12/03 1,900 1,900 1,898 1,899 900
2018/11/30 1,900 1,900 1,900 1,900 500
2018/11/29 1,939 1,939 1,939 1,939 100
2018/11/28 1,859 1,920 1,859 1,920 1,300
2018/11/27 1,925 1,925 1,901 1,924 800
2018/11/26 1,938 1,938 1,900 1,900 1,500
2018/11/22 1,845 1,845 1,845 1,845 100
2018/11/21 1,803 1,808 1,803 1,808 500
2018/11/19 1,851 1,880 1,851 1,880 400
2018/11/15 1,860 1,860 1,850 1,850 700
2018/11/14 1,891 1,891 1,891 1,891 100
2018/11/13 1,870 1,870 1,870 1,870 100
2018/11/12 1,901 1,901 1,901 1,901 100
2018/11/09 1,879 1,901 1,879 1,901 600
2018/11/08 1,879 1,879 1,879 1,879 100
2018/11/07 1,890 1,890 1,890 1,890 100
2018/11/05 1,889 1,889 1,889 1,889 200
2018/11/02 1,856 1,880 1,856 1,880 700
2018/11/01 1,869 1,869 1,869 1,869 1,000
2018/10/31 1,811 1,811 1,790 1,791 2,100
2018/10/30 1,839 1,850 1,810 1,850 1,000
2018/10/29 1,850 1,850 1,799 1,799 2,600
2018/10/26 1,872 1,872 1,830 1,830 1,000
2018/10/25 1,914 1,914 1,830 1,832 5,900
2018/10/24 1,880 1,880 1,880 1,880 300
2018/10/23 1,888 1,888 1,880 1,880 200
2018/10/22 1,888 1,888 1,888 1,888 500
2018/10/19 1,888 1,888 1,888 1,888 300
2018/10/18 1,888 1,888 1,888 1,888 200
2018/10/17 1,887 1,888 1,878 1,888 700
2018/10/16 1,870 1,888 1,870 1,887 300
2018/10/15 1,870 1,870 1,870 1,870 300
2018/10/12 1,802 1,870 1,801 1,870 1,800
2018/10/11 1,860 1,860 1,810 1,821 1,100
2018/10/10 1,915 1,915 1,862 1,862 300
2018/10/09 1,860 1,860 1,860 1,860 100
2018/10/05 1,872 1,879 1,850 1,850 800
2018/10/04 1,887 1,907 1,882 1,882 500
2018/10/03 1,890 1,890 1,887 1,887 500
2018/10/02 1,890 1,890 1,890 1,890 100
2018/10/01 1,927 1,927 1,907 1,907 600
2018/09/28 1,924 1,924 1,884 1,887 400
2018/09/26 1,929 1,929 1,907 1,907 500
2018/09/25 1,924 1,924 1,924 1,924 100
2018/09/21 1,897 1,897 1,879 1,884 500
2018/09/20 1,905 1,905 1,877 1,905 1,500
2018/09/19 1,880 1,905 1,877 1,905 2,800
2018/09/18 1,880 1,880 1,844 1,877 900
2018/09/14 1,880 1,898 1,880 1,896 1,000
2018/09/13 1,860 1,860 1,860 1,860 200
2018/09/12 1,878 1,878 1,841 1,841 1,300
2018/09/11 1,852 1,862 1,838 1,838 500
2018/09/10 1,851 1,892 1,851 1,892 600
2018/09/06 1,854 1,854 1,852 1,852 400
2018/09/05 1,896 1,896 1,855 1,855 600
2018/09/03 1,921 1,921 1,917 1,917 900
2018/08/31 1,880 1,881 1,880 1,881 300
2018/08/30 1,885 1,885 1,856 1,858 1,400
2018/08/29 1,851 1,885 1,851 1,885 400
2018/08/28 1,885 1,885 1,885 1,885 100
2018/08/27 1,892 1,892 1,890 1,892 600
2018/08/24 1,892 1,892 1,892 1,892 100
2018/08/23 1,890 1,890 1,890 1,890 1,200
2018/08/22 1,840 1,895 1,821 1,872 2,700
2018/08/21 1,902 1,902 1,896 1,896 400
2018/08/17 1,897 1,901 1,897 1,901 400
2018/08/15 1,925 1,925 1,910 1,910 300
2018/08/14 1,903 1,926 1,903 1,925 1,300
2018/08/13 1,911 1,911 1,905 1,905 700
2018/08/10 1,916 1,918 1,912 1,912 1,100
2018/08/09 1,920 1,920 1,920 1,920 100
2018/08/08 1,912 1,913 1,910 1,910 1,300
2018/08/07 1,912 1,930 1,911 1,911 1,100
2018/08/06 1,941 1,952 1,941 1,952 500
2018/08/03 1,941 1,941 1,941 1,941 700
2018/08/02 1,951 1,960 1,941 1,941 1,600
2018/08/01 1,963 1,998 1,962 1,998 2,600
2018/07/31 1,977 1,980 1,920 1,923 2,100
2018/07/30 1,977 1,977 1,977 1,977 100
2018/07/27 1,960 2,018 1,960 2,018 1,500
2018/07/26 2,003 2,043 2,003 2,043 2,500
2018/07/25 2,011 2,015 2,006 2,015 800
2018/07/24 2,031 2,060 2,011 2,018 3,900
2018/07/23 1,993 2,010 1,993 2,005 1,300
2018/07/20 1,968 1,998 1,968 1,993 2,200
2018/07/19 1,962 1,990 1,962 1,990 3,800
2018/07/18 1,988 1,993 1,961 1,989 2,100
2018/07/17 1,926 1,980 1,926 1,957 1,900
2018/07/13 1,950 1,966 1,950 1,966 400
2018/07/12 1,986 1,986 1,986 1,986 1,000
2018/07/11 1,949 1,949 1,949 1,949 100
2018/07/10 1,903 1,934 1,903 1,909 2,700
2018/07/09 1,925 1,925 1,925 1,925 100
2018/07/06 1,902 1,959 1,902 1,910 7,100
2018/07/05 1,940 1,940 1,901 1,901 2,600
2018/07/04 1,982 1,982 1,940 1,942 2,200
2018/07/03 2,020 2,028 1,971 1,971 900
2018/07/02 2,017 2,017 2,014 2,014 600
2018/06/28 2,019 2,019 2,010 2,017 400
2018/06/27 1,999 2,014 1,999 2,014 2,200
2018/06/26 1,980 1,980 1,978 1,978 300
2018/06/25 1,980 1,982 1,980 1,980 500
2018/06/22 2,028 2,028 1,978 1,978 1,000
2018/06/21 1,950 1,972 1,950 1,950 2,100
2018/06/20 1,941 1,949 1,935 1,949 700
2018/06/19 1,960 1,960 1,924 1,948 2,300
2018/06/18 1,997 1,998 1,961 1,961 2,100
2018/06/15 1,983 1,983 1,983 1,983 100
2018/06/14 1,988 1,998 1,980 1,991 2,200
2018/06/13 1,990 1,990 1,990 1,990 500
2018/06/12 2,035 2,035 1,986 1,990 1,600
2018/06/11 2,028 2,028 2,028 2,028 100
2018/06/08 2,000 2,005 1,988 1,988 1,300
2018/06/07 2,000 2,017 2,000 2,017 300
2018/06/06 2,008 2,008 2,000 2,000 900
2018/06/05 2,010 2,010 2,007 2,007 400
2018/06/04 2,010 2,010 2,010 2,010 1,100
2018/06/01 2,036 2,036 2,018 2,018 700
2018/05/31 2,010 2,010 2,010 2,010 100
2018/05/30 2,011 2,011 2,010 2,010 200
2018/05/29 2,025 2,030 2,011 2,020 3,600
2018/05/28 2,078 2,090 2,053 2,071 4,400
2018/05/25 2,055 2,064 2,048 2,063 800
2018/05/24 2,034 2,064 2,034 2,036 1,200
2018/05/23 2,057 2,057 2,035 2,035 600
2018/05/22 2,032 2,032 2,031 2,031 700
2018/05/21 2,045 2,075 2,035 2,035 2,600
2018/05/18 2,066 2,073 2,048 2,073 700
2018/05/17 2,064 2,064 2,064 2,064 100
2018/05/16 2,048 2,058 2,048 2,048 1,000
2018/05/14 2,048 2,048 2,048 2,048 100
2018/05/10 2,046 2,046 2,046 2,046 100
2018/05/09 2,067 2,074 2,046 2,046 1,100
2018/05/08 2,047 2,047 2,047 2,047 100
2018/05/07 2,041 2,045 2,041 2,045 300
2018/05/01 2,074 2,074 2,074 2,074 400
2018/04/27 2,050 2,050 2,042 2,042 800
2018/04/26 2,069 2,069 2,046 2,046 900
2018/04/25 2,069 2,069 2,045 2,046 700
2018/04/24 2,073 2,073 2,072 2,072 200
2018/04/23 2,050 2,073 2,050 2,073 1,300
2018/04/19 2,076 2,076 2,076 2,076 100
2018/04/17 2,079 2,079 2,079 2,079 200
2018/04/16 2,042 2,042 2,042 2,042 100
2018/04/13 2,052 2,052 2,045 2,045 300
2018/04/12 2,052 2,052 2,052 2,052 100
2018/04/11 2,082 2,082 2,080 2,080 400
2018/04/10 2,080 2,080 2,080 2,080 100
2018/04/09 2,073 2,073 2,073 2,073 100
2018/04/06 2,072 2,072 2,072 2,072 200
2018/04/05 2,080 2,080 2,072 2,072 400
2018/04/04 2,074 2,080 2,074 2,080 400
2018/04/03 2,103 2,103 2,058 2,058 1,100
2018/04/02 2,138 2,138 2,051 2,053 1,300
2018/03/30 2,011 2,099 2,011 2,099 200
2018/03/29 2,048 2,048 2,048 2,048 600
2018/03/28 2,047 2,047 2,040 2,040 600
2018/03/27 2,040 2,041 2,040 2,040 600
2018/03/26 2,050 2,050 1,999 2,023 1,800
2018/03/23 2,074 2,074 2,010 2,010 1,300
2018/03/22 2,048 2,085 2,035 2,085 1,300
2018/03/19 2,117 2,117 2,047 2,047 600
2018/03/16 2,050 2,087 2,036 2,087 500
2018/03/15 2,060 2,060 2,060 2,060 300
2018/03/14 2,060 2,060 2,060 2,060 200
2018/03/13 2,058 2,058 2,037 2,037 200
2018/03/12 2,055 2,082 2,037 2,037 2,900
2018/03/09 2,025 2,055 2,025 2,035 700
2018/03/07 2,053 2,053 2,023 2,027 4,000
2018/03/06 2,030 2,030 2,025 2,030 500
2018/03/02 2,057 2,057 2,020 2,027 4,500
2018/03/01 2,108 2,108 2,066 2,068 1,300
2018/02/28 2,066 2,096 2,066 2,096 1,100
2018/02/27 2,126 2,126 2,065 2,075 2,200
2018/02/26 2,120 2,124 2,095 2,106 5,300
2018/02/23 2,141 2,142 2,080 2,125 27,400
2018/02/22 2,230 2,449 2,194 2,300 21,900
2018/02/21 2,104 2,177 2,101 2,177 9,000
2018/02/20 2,100 2,109 2,093 2,109 5,700
2018/02/19 2,068 2,100 2,054 2,090 4,200
2018/02/16 2,049 2,100 2,042 2,069 1,300
2018/02/15 2,000 2,028 2,000 2,027 900
2018/02/14 2,000 2,000 2,000 2,000 300
2018/02/13 2,009 2,036 1,980 2,035 3,200
2018/02/09 2,016 2,016 2,001 2,004 1,000
2018/02/08 2,045 2,045 2,045 2,045 200
2018/02/07 2,042 2,059 2,042 2,045 1,000
2018/02/06 2,051 2,092 1,980 2,092 5,400
2018/02/05 2,060 2,096 2,054 2,095 700
2018/02/02 2,107 2,107 2,080 2,080 1,800
2018/02/01 2,107 2,108 2,081 2,108 2,400
2018/01/31 2,086 2,088 2,082 2,082 1,000
2018/01/30 2,100 2,100 2,081 2,086 500
2018/01/29 2,100 2,111 2,078 2,111 1,500
2018/01/26 2,133 2,133 2,122 2,122 400
2018/01/25 2,101 2,133 2,101 2,133 300
2018/01/24 2,148 2,148 2,063 2,100 1,000
2018/01/23 2,120 2,120 2,120 2,120 100
2018/01/22 2,130 2,130 2,120 2,120 400
2018/01/19 2,113 2,121 2,113 2,120 800
2018/01/18 2,108 2,129 2,108 2,129 1,000
2018/01/17 2,122 2,136 2,122 2,123 1,100
2018/01/16 2,135 2,135 2,121 2,121 400
2018/01/15 2,119 2,133 2,101 2,120 2,000
2018/01/12 2,098 2,133 2,098 2,119 3,300
2018/01/11 2,074 2,100 2,071 2,098 1,200
2018/01/10 2,067 2,088 2,067 2,088 1,200
2018/01/09 2,049 2,060 2,040 2,054 4,100
2018/01/05 2,024 2,049 2,020 2,049 4,400
2018/01/04 2,022 2,022 2,006 2,020 6,700

このページの先頭へ