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
2019/12/30 1,541 1,560 1,541 1,559 900
2019/12/27 1,533 1,540 1,531 1,540 300
2019/12/26 1,544 1,545 1,536 1,536 900
2019/12/25 1,541 1,544 1,540 1,544 300
2019/12/24 1,539 1,557 1,539 1,545 1,000
2019/12/23 1,541 1,563 1,538 1,557 1,400
2019/12/20 1,541 1,542 1,541 1,541 1,000
2019/12/19 1,548 1,548 1,540 1,540 1,000
2019/12/18 1,550 1,556 1,541 1,552 2,700
2019/12/17 1,550 1,564 1,550 1,550 1,000
2019/12/16 1,562 1,574 1,555 1,557 1,100
2019/12/13 1,563 1,565 1,560 1,560 800
2019/12/12 1,598 1,598 1,560 1,560 1,000
2019/12/11 1,560 1,574 1,559 1,559 1,400
2019/12/10 1,562 1,579 1,557 1,579 1,300
2019/12/09 1,575 1,588 1,560 1,560 9,100
2019/12/06 1,570 1,575 1,560 1,575 2,000
2019/12/05 1,577 1,577 1,562 1,575 1,200
2019/12/04 1,570 1,575 1,562 1,575 400
2019/12/03 1,564 1,575 1,561 1,567 600
2019/12/02 1,577 1,577 1,564 1,564 2,300
2019/11/29 1,563 1,599 1,563 1,582 1,000
2019/11/28 1,570 1,602 1,541 1,577 4,300
2019/11/27 1,595 1,606 1,586 1,606 4,000
2019/11/26 1,591 1,591 1,551 1,576 1,700
2019/11/25 1,567 1,567 1,555 1,555 300
2019/11/22 1,575 1,575 1,546 1,556 1,900
2019/11/21 1,539 1,542 1,539 1,542 400
2019/11/20 1,533 1,573 1,533 1,541 800
2019/11/19 1,550 1,557 1,550 1,557 700
2019/11/15 1,549 1,556 1,535 1,544 900
2019/11/14 1,535 1,535 1,535 1,535 100
2019/11/13 1,544 1,544 1,535 1,535 300
2019/11/12 1,540 1,556 1,506 1,556 2,700
2019/11/11 1,550 1,551 1,550 1,550 1,400
2019/11/08 1,572 1,572 1,552 1,552 300
2019/11/07 1,551 1,551 1,551 1,551 200
2019/11/06 1,570 1,570 1,553 1,570 600
2019/11/05 1,582 1,582 1,570 1,570 900
2019/11/01 1,582 1,582 1,582 1,582 1,300
2019/10/31 1,540 1,550 1,532 1,542 600
2019/10/30 1,530 1,535 1,530 1,535 200
2019/10/29 1,535 1,535 1,533 1,533 700
2019/10/28 1,549 1,549 1,530 1,535 1,800
2019/10/25 1,549 1,549 1,529 1,538 500
2019/10/24 1,545 1,545 1,523 1,535 1,500
2019/10/23 1,569 1,569 1,456 1,530 6,900
2019/10/21 1,564 1,591 1,564 1,572 1,100
2019/10/18 1,596 1,597 1,567 1,588 1,200
2019/10/17 1,567 1,567 1,567 1,567 600
2019/10/16 1,573 1,579 1,563 1,567 1,200
2019/10/15 1,572 1,591 1,572 1,585 500
2019/10/10 1,600 1,600 1,600 1,600 400
2019/10/09 1,585 1,585 1,585 1,585 100
2019/10/08 1,570 1,599 1,570 1,586 400
2019/10/07 1,590 1,598 1,576 1,598 500
2019/10/04 1,636 1,636 1,596 1,596 700
2019/10/03 1,636 1,636 1,606 1,606 400
2019/10/02 1,606 1,606 1,606 1,606 100
2019/10/01 1,640 1,640 1,640 1,640 500
2019/09/30 1,621 1,621 1,617 1,617 400
2019/09/27 1,635 1,635 1,635 1,635 200
2019/09/26 1,620 1,620 1,607 1,607 200
2019/09/25 1,600 1,620 1,594 1,620 500
2019/09/24 1,595 1,595 1,595 1,595 100
2019/09/20 1,599 1,600 1,592 1,592 400
2019/09/19 1,595 1,599 1,595 1,599 600
2019/09/18 1,580 1,600 1,580 1,600 500
2019/09/17 1,585 1,600 1,570 1,600 1,900
2019/09/13 1,616 1,630 1,599 1,630 1,800
2019/09/12 1,590 1,625 1,590 1,606 600
2019/09/11 1,601 1,630 1,586 1,630 1,300
2019/09/10 1,604 1,604 1,604 1,604 200
2019/09/09 1,605 1,605 1,604 1,604 200
2019/09/06 1,600 1,600 1,600 1,600 100
2019/09/05 1,599 1,600 1,599 1,600 300
2019/09/04 1,627 1,627 1,588 1,594 1,000
2019/09/03 1,585 1,605 1,585 1,605 200
2019/09/02 1,625 1,625 1,625 1,625 600
2019/08/30 1,596 1,596 1,584 1,585 300
2019/08/29 1,591 1,591 1,566 1,566 400
2019/08/28 1,600 1,600 1,600 1,600 100
2019/08/27 1,610 1,615 1,601 1,615 600
2019/08/26 1,610 1,610 1,610 1,610 200
2019/08/23 1,615 1,630 1,610 1,610 1,100
2019/08/22 1,627 1,640 1,627 1,640 500
2019/08/21 1,603 1,603 1,603 1,603 100
2019/08/20 1,594 1,618 1,594 1,611 600
2019/08/19 1,559 1,628 1,559 1,602 2,400
2019/08/16 1,623 1,623 1,500 1,559 3,100
2019/08/15 1,601 1,629 1,571 1,623 2,300
2019/08/14 1,700 1,700 1,610 1,630 3,900
2019/08/13 1,702 1,705 1,700 1,700 600
2019/08/09 1,726 1,726 1,716 1,716 400
2019/08/08 1,755 1,755 1,715 1,726 400
2019/08/07 1,725 1,745 1,725 1,745 300
2019/08/06 1,705 1,716 1,680 1,700 1,500
2019/08/05 1,749 1,749 1,700 1,705 1,400
2019/08/02 1,736 1,749 1,726 1,737 1,300
2019/08/01 1,788 1,788 1,756 1,759 1,700
2019/07/31 1,770 1,773 1,756 1,768 1,400
2019/07/30 1,775 1,790 1,770 1,773 2,200
2019/07/29 1,791 1,862 1,791 1,839 2,900
2019/07/26 1,799 1,804 1,799 1,804 300
2019/07/25 1,800 1,803 1,782 1,799 900
2019/07/24 1,792 1,802 1,792 1,800 900
2019/07/23 1,819 1,819 1,802 1,802 200
2019/07/22 1,824 1,824 1,812 1,812 1,200
2019/07/19 1,799 1,799 1,784 1,784 400
2019/07/18 1,790 1,803 1,785 1,785 500
2019/07/17 1,786 1,803 1,786 1,802 400
2019/07/16 1,812 1,812 1,794 1,795 1,800
2019/07/12 1,803 1,803 1,794 1,794 300
2019/07/11 1,820 1,820 1,803 1,803 200
2019/07/10 1,800 1,828 1,800 1,828 1,000
2019/07/09 1,811 1,813 1,800 1,813 400
2019/07/08 1,782 1,802 1,780 1,802 1,200
2019/07/05 1,794 1,794 1,792 1,792 400
2019/07/04 1,807 1,807 1,790 1,797 800
2019/07/03 1,799 1,812 1,799 1,802 500
2019/07/02 1,792 1,794 1,782 1,785 1,400
2019/07/01 1,827 1,840 1,804 1,804 1,700
2019/06/28 1,801 1,810 1,800 1,802 700
2019/06/27 1,836 1,850 1,775 1,781 3,500
2019/06/26 1,810 1,840 1,797 1,797 1,800
2019/06/25 1,810 1,820 1,790 1,812 600
2019/06/24 1,821 1,821 1,821 1,821 400
2019/06/21 1,790 1,790 1,776 1,781 700
2019/06/20 1,790 1,790 1,790 1,790 100
2019/06/19 1,809 1,809 1,809 1,809 600
2019/06/18 1,776 1,776 1,776 1,776 200
2019/06/17 1,775 1,796 1,775 1,796 200
2019/06/14 1,775 1,807 1,775 1,807 300
2019/06/13 1,784 1,784 1,776 1,776 200
2019/06/12 1,811 1,812 1,790 1,790 900
2019/06/11 1,770 1,788 1,770 1,772 1,200
2019/06/10 1,780 1,782 1,780 1,782 200
2019/06/07 1,776 1,776 1,775 1,775 200
2019/06/06 1,779 1,779 1,776 1,776 400
2019/06/05 1,782 1,783 1,782 1,783 200
2019/06/04 1,772 1,790 1,767 1,790 400
2019/06/03 1,817 1,817 1,790 1,790 900
2019/05/31 1,797 1,808 1,791 1,791 600
2019/05/30 1,799 1,800 1,796 1,796 800
2019/05/29 1,801 1,801 1,798 1,798 400
2019/05/28 1,820 1,829 1,810 1,829 1,100
2019/05/27 1,818 1,830 1,818 1,820 1,200
2019/05/24 1,814 1,816 1,814 1,816 300
2019/05/20 1,806 1,820 1,806 1,820 400
2019/05/17 1,802 1,802 1,801 1,801 200
2019/05/16 1,802 1,802 1,802 1,802 100
2019/05/15 1,802 1,802 1,802 1,802 200
2019/05/14 1,803 1,813 1,802 1,802 900
2019/05/13 1,803 1,838 1,803 1,838 400
2019/05/10 1,803 1,838 1,803 1,803 300
2019/05/09 1,803 1,803 1,803 1,803 100
2019/05/08 1,820 1,820 1,802 1,802 1,000
2019/05/07 1,840 1,840 1,840 1,840 1,100
2019/04/26 1,830 1,830 1,820 1,829 1,300
2019/04/25 1,828 1,828 1,805 1,805 600
2019/04/24 1,828 1,828 1,806 1,806 200
2019/04/23 1,825 1,825 1,825 1,825 400
2019/04/22 1,820 1,820 1,806 1,806 400
2019/04/19 1,820 1,830 1,820 1,830 700
2019/04/18 1,807 1,833 1,805 1,833 700
2019/04/16 1,830 1,834 1,830 1,834 300
2019/04/15 1,821 1,837 1,821 1,837 700
2019/04/12 1,812 1,821 1,811 1,821 400
2019/04/10 1,840 1,840 1,840 1,840 400
2019/04/09 1,830 1,844 1,830 1,843 900
2019/04/08 1,825 1,825 1,825 1,825 100
2019/04/05 1,825 1,825 1,825 1,825 400
2019/04/04 1,840 1,843 1,840 1,843 600
2019/04/03 1,825 1,843 1,815 1,843 600
2019/04/02 1,825 1,825 1,815 1,815 300
2019/04/01 1,826 1,840 1,825 1,840 1,000
2019/03/29 1,815 1,825 1,815 1,825 600
2019/03/26 1,824 1,825 1,824 1,825 600
2019/03/19 1,803 1,811 1,798 1,811 700
2019/03/18 1,807 1,836 1,807 1,807 400
2019/03/15 1,800 1,846 1,800 1,846 1,800
2019/03/14 1,800 1,801 1,800 1,800 400
2019/03/13 1,798 1,800 1,798 1,800 400
2019/03/12 1,800 1,800 1,800 1,800 100
2019/03/11 1,775 1,814 1,775 1,814 500
2019/03/08 1,781 1,810 1,781 1,800 2,100
2019/03/07 1,781 1,781 1,781 1,781 100
2019/03/05 1,780 1,819 1,780 1,819 1,800
2019/03/04 1,816 1,838 1,764 1,773 1,100
2019/03/01 1,843 1,843 1,833 1,843 700
2019/02/28 1,833 1,843 1,833 1,843 300
2019/02/26 1,839 1,848 1,812 1,846 1,400
2019/02/25 1,849 1,849 1,807 1,849 800
2019/02/22 1,848 1,849 1,761 1,849 1,300
2019/02/21 1,842 1,847 1,829 1,847 900
2019/02/20 1,840 1,841 1,835 1,841 300
2019/02/19 1,840 1,840 1,801 1,839 500
2019/02/18 1,791 1,835 1,791 1,800 700
2019/02/15 1,790 1,830 1,790 1,791 600
2019/02/14 1,800 1,800 1,800 1,800 100
2019/02/13 1,800 1,830 1,770 1,790 1,600
2019/02/07 1,810 1,850 1,810 1,850 300
2019/02/06 1,835 1,840 1,820 1,840 600
2019/02/05 1,831 1,831 1,831 1,831 100
2019/02/01 1,870 1,870 1,830 1,830 600
2019/01/31 1,850 1,862 1,850 1,862 300
2019/01/28 1,835 1,870 1,835 1,870 600
2019/01/25 1,870 1,870 1,867 1,867 200
2019/01/23 1,830 1,870 1,830 1,870 200
2019/01/22 1,829 1,830 1,829 1,830 200
2019/01/21 1,885 1,885 1,818 1,818 1,100
2019/01/10 1,884 1,884 1,884 1,884 100
2019/01/07 1,885 1,885 1,884 1,884 300
2019/01/04 1,885 1,885 1,885 1,885 600

このページの先頭へ