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
2020/12/30 1,440 1,455 1,440 1,455 1,100
2020/12/29 1,445 1,468 1,439 1,440 1,600
2020/12/28 1,439 1,444 1,431 1,435 2,100
2020/12/25 1,428 1,435 1,428 1,430 1,500
2020/12/24 1,440 1,440 1,430 1,440 700
2020/12/23 1,435 1,440 1,435 1,440 1,000
2020/12/22 1,430 1,440 1,428 1,437 1,800
2020/12/21 1,436 1,440 1,430 1,430 1,500
2020/12/18 1,426 1,431 1,426 1,431 1,600
2020/12/17 1,423 1,433 1,423 1,427 3,700
2020/12/16 1,436 1,436 1,427 1,427 400
2020/12/15 1,428 1,438 1,428 1,436 1,100
2020/12/14 1,430 1,438 1,428 1,428 1,500
2020/12/11 1,430 1,434 1,426 1,426 1,500
2020/12/10 1,424 1,430 1,424 1,430 3,700
2020/12/09 1,433 1,433 1,422 1,423 2,200
2020/12/08 1,432 1,443 1,423 1,424 2,400
2020/12/07 1,449 1,449 1,432 1,435 1,600
2020/12/04 1,431 1,447 1,431 1,432 3,900
2020/12/03 1,442 1,443 1,431 1,431 2,400
2020/12/02 1,438 1,454 1,432 1,432 1,400
2020/12/01 1,458 1,458 1,425 1,431 2,500
2020/11/30 1,460 1,460 1,421 1,422 8,000
2020/11/27 1,486 1,492 1,460 1,460 10,400
2020/11/26 1,634 1,634 1,485 1,485 44,400
2020/11/25 1,548 1,549 1,476 1,484 15,400
2020/11/24 1,488 1,540 1,488 1,525 9,900
2020/11/20 1,485 1,506 1,471 1,488 4,000
2020/11/19 1,483 1,499 1,450 1,469 2,900
2020/11/18 1,451 1,486 1,442 1,461 3,600
2020/11/17 1,458 1,473 1,451 1,451 1,600
2020/11/16 1,440 1,490 1,440 1,458 2,600
2020/11/13 1,439 1,449 1,430 1,440 900
2020/11/12 1,430 1,439 1,425 1,439 700
2020/11/11 1,418 1,438 1,418 1,438 700
2020/11/10 1,435 1,440 1,431 1,436 1,200
2020/11/09 1,423 1,439 1,423 1,435 1,700
2020/11/06 1,434 1,436 1,434 1,436 300
2020/11/05 1,432 1,434 1,414 1,434 700
2020/11/04 1,430 1,434 1,430 1,434 400
2020/11/02 1,435 1,437 1,413 1,415 1,000
2020/10/30 1,430 1,445 1,428 1,428 400
2020/10/29 1,430 1,449 1,412 1,419 700
2020/10/28 1,450 1,450 1,420 1,420 1,700
2020/10/27 1,436 1,436 1,410 1,432 700
2020/10/26 1,420 1,442 1,420 1,436 700
2020/10/23 1,420 1,420 1,419 1,419 300
2020/10/22 1,407 1,419 1,400 1,419 700
2020/10/21 1,405 1,424 1,405 1,407 600
2020/10/20 1,406 1,429 1,394 1,405 12,000
2020/10/19 1,449 1,449 1,424 1,436 700
2020/10/16 1,440 1,450 1,425 1,425 700
2020/10/15 1,450 1,450 1,431 1,431 400
2020/10/14 1,450 1,450 1,431 1,444 300
2020/10/13 1,435 1,435 1,421 1,421 400
2020/10/12 1,435 1,435 1,435 1,435 400
2020/10/09 1,429 1,429 1,405 1,405 1,500
2020/10/08 1,449 1,449 1,411 1,411 2,500
2020/10/07 1,439 1,439 1,419 1,419 2,600
2020/10/06 1,450 1,450 1,414 1,439 2,500
2020/10/05 1,454 1,454 1,418 1,424 3,100
2020/10/02 1,455 1,455 1,415 1,424 4,000
2020/09/30 1,430 1,430 1,425 1,425 400
2020/09/29 1,430 1,435 1,430 1,435 300
2020/09/28 1,448 1,448 1,414 1,420 1,700
2020/09/25 1,449 1,452 1,418 1,418 2,500
2020/09/24 1,435 1,454 1,435 1,454 200
2020/09/23 1,431 1,445 1,431 1,435 1,000
2020/09/18 1,440 1,440 1,431 1,431 500
2020/09/17 1,440 1,444 1,430 1,430 700
2020/09/16 1,472 1,472 1,454 1,454 200
2020/09/15 1,462 1,474 1,406 1,448 5,000
2020/09/14 1,442 1,470 1,441 1,461 1,300
2020/09/11 1,427 1,447 1,411 1,442 3,700
2020/09/10 1,459 1,459 1,427 1,427 1,100
2020/09/09 1,450 1,450 1,417 1,429 2,400
2020/09/08 1,447 1,477 1,447 1,448 900
2020/09/07 1,458 1,458 1,458 1,458 100
2020/09/04 1,485 1,485 1,457 1,457 200
2020/09/03 1,489 1,489 1,458 1,458 400
2020/09/02 1,478 1,478 1,466 1,476 300
2020/09/01 1,456 1,486 1,456 1,478 900
2020/08/31 1,460 1,479 1,456 1,456 1,100
2020/08/28 1,461 1,464 1,460 1,460 700
2020/08/27 1,470 1,490 1,470 1,490 200
2020/08/26 1,481 1,481 1,458 1,480 500
2020/08/25 1,497 1,497 1,467 1,481 400
2020/08/24 1,492 1,492 1,458 1,482 1,200
2020/08/21 1,490 1,490 1,471 1,471 800
2020/08/20 1,475 1,478 1,454 1,478 500
2020/08/19 1,474 1,474 1,444 1,472 600
2020/08/18 1,444 1,464 1,415 1,464 3,700
2020/08/17 1,447 1,447 1,408 1,421 1,200
2020/08/14 1,457 1,457 1,427 1,427 500
2020/08/13 1,432 1,456 1,403 1,456 400
2020/08/12 1,433 1,433 1,402 1,402 2,000
2020/08/11 1,451 1,451 1,400 1,403 1,200
2020/08/07 1,400 1,421 1,399 1,421 400
2020/08/06 1,404 1,436 1,404 1,423 800
2020/08/05 1,399 1,430 1,392 1,430 800
2020/08/04 1,400 1,400 1,362 1,395 1,000
2020/08/03 1,392 1,405 1,373 1,400 3,300
2020/07/31 1,434 1,437 1,380 1,392 4,600
2020/07/30 1,427 1,470 1,419 1,434 3,500
2020/07/29 1,497 1,518 1,497 1,507 3,300
2020/07/28 1,508 1,508 1,495 1,505 2,400
2020/07/27 1,497 1,505 1,497 1,505 1,100
2020/07/22 1,505 1,505 1,495 1,497 600
2020/07/21 1,499 1,500 1,496 1,496 900
2020/07/20 1,499 1,499 1,499 1,499 400
2020/07/17 1,491 1,491 1,491 1,491 100
2020/07/16 1,495 1,495 1,495 1,495 100
2020/07/15 1,493 1,501 1,493 1,493 300
2020/07/14 1,510 1,510 1,493 1,493 1,100
2020/07/13 1,507 1,507 1,496 1,496 600
2020/07/10 1,497 1,507 1,497 1,507 700
2020/07/09 1,501 1,501 1,501 1,501 200
2020/07/08 1,497 1,512 1,497 1,499 700
2020/07/07 1,509 1,510 1,496 1,510 900
2020/07/06 1,507 1,510 1,494 1,494 2,600
2020/07/03 1,502 1,502 1,471 1,501 1,600
2020/07/02 1,509 1,509 1,492 1,505 1,300
2020/07/01 1,509 1,510 1,497 1,497 2,200
2020/06/30 1,493 1,510 1,493 1,502 2,300
2020/06/29 1,507 1,510 1,482 1,482 300
2020/06/26 1,493 1,517 1,493 1,502 700
2020/06/25 1,505 1,520 1,493 1,493 1,200
2020/06/24 1,478 1,499 1,478 1,492 900
2020/06/23 1,495 1,495 1,476 1,476 900
2020/06/22 1,461 1,494 1,461 1,476 1,700
2020/06/19 1,465 1,475 1,460 1,460 3,300
2020/06/18 1,489 1,499 1,475 1,495 1,200
2020/06/17 1,478 1,478 1,478 1,478 100
2020/06/16 1,470 1,498 1,461 1,472 2,300
2020/06/15 1,504 1,504 1,472 1,472 800
2020/06/12 1,481 1,490 1,475 1,478 2,300
2020/06/11 1,490 1,511 1,490 1,511 900
2020/06/10 1,507 1,509 1,495 1,495 1,200
2020/06/09 1,500 1,500 1,490 1,490 700
2020/06/08 1,512 1,512 1,503 1,511 500
2020/06/05 1,501 1,501 1,501 1,501 400
2020/06/04 1,511 1,511 1,505 1,505 300
2020/06/03 1,505 1,511 1,503 1,511 700
2020/06/02 1,534 1,534 1,505 1,505 1,600
2020/06/01 1,510 1,540 1,510 1,515 1,400
2020/05/29 1,507 1,507 1,505 1,505 800
2020/05/28 1,543 1,543 1,501 1,501 1,900
2020/05/27 1,535 1,542 1,507 1,507 3,100
2020/05/26 1,520 1,530 1,495 1,527 1,100
2020/05/25 1,520 1,520 1,503 1,515 1,500
2020/05/22 1,520 1,520 1,520 1,520 700
2020/05/21 1,541 1,541 1,520 1,520 200
2020/05/20 1,530 1,530 1,530 1,530 100
2020/05/19 1,516 1,520 1,516 1,520 500
2020/05/18 1,494 1,549 1,494 1,515 600
2020/05/15 1,465 1,494 1,465 1,494 500
2020/05/14 1,476 1,505 1,476 1,505 500
2020/05/13 1,507 1,507 1,489 1,489 500
2020/05/12 1,507 1,510 1,477 1,477 900
2020/05/11 1,494 1,498 1,476 1,477 1,000
2020/05/08 1,470 1,499 1,464 1,464 1,700
2020/05/07 1,484 1,499 1,480 1,480 900
2020/05/01 1,500 1,500 1,463 1,470 1,300
2020/04/30 1,480 1,500 1,480 1,500 1,100
2020/04/28 1,500 1,500 1,500 1,500 800
2020/04/27 1,550 1,550 1,473 1,473 2,300
2020/04/24 1,500 1,500 1,496 1,500 400
2020/04/23 1,495 1,500 1,492 1,500 700
2020/04/22 1,529 1,529 1,503 1,505 300
2020/04/21 1,499 1,499 1,466 1,499 700
2020/04/20 1,500 1,500 1,450 1,474 1,300
2020/04/17 1,441 1,470 1,441 1,470 900
2020/04/16 1,470 1,470 1,459 1,459 700
2020/04/15 1,500 1,510 1,470 1,510 1,800
2020/04/14 1,500 1,500 1,499 1,499 300
2020/04/13 1,508 1,510 1,460 1,470 1,200
2020/04/10 1,510 1,510 1,464 1,490 1,200
2020/04/09 1,547 1,547 1,480 1,480 2,400
2020/04/08 1,532 1,535 1,492 1,522 1,400
2020/04/07 1,550 1,555 1,514 1,554 1,500
2020/04/06 1,500 1,505 1,447 1,505 3,100
2020/04/03 1,393 1,394 1,379 1,394 1,500
2020/04/02 1,353 1,353 1,353 1,353 1,700
2020/04/01 1,378 1,380 1,325 1,325 1,700
2020/03/31 1,312 1,327 1,312 1,327 200
2020/03/30 1,330 1,330 1,300 1,300 300
2020/03/27 1,325 1,348 1,325 1,332 400
2020/03/26 1,370 1,370 1,236 1,325 1,500
2020/03/25 1,199 1,347 1,187 1,347 1,200
2020/03/24 1,147 1,178 1,147 1,178 1,600
2020/03/23 1,149 1,150 1,106 1,147 3,600
2020/03/19 1,100 1,100 1,071 1,071 10,600
2020/03/18 1,050 1,050 1,030 1,032 1,600
2020/03/17 1,050 1,058 1,020 1,020 1,300
2020/03/16 1,086 1,089 1,040 1,040 1,800
2020/03/13 1,022 1,049 1,005 1,029 2,200
2020/03/12 1,100 1,100 1,082 1,097 4,000
2020/03/11 1,200 1,218 1,103 1,110 1,600
2020/03/10 1,022 1,160 1,020 1,160 4,700
2020/03/09 1,290 1,290 1,202 1,202 2,500
2020/03/06 1,295 1,295 1,295 1,295 600
2020/03/05 1,317 1,317 1,317 1,317 100
2020/03/04 1,330 1,330 1,310 1,310 600
2020/03/03 1,321 1,321 1,302 1,302 600
2020/03/02 1,363 1,363 1,330 1,330 1,300
2020/02/28 1,334 1,334 1,281 1,298 1,900
2020/02/27 1,341 1,348 1,340 1,340 3,300
2020/02/26 1,385 1,385 1,315 1,338 2,100
2020/02/25 1,352 1,357 1,300 1,355 3,700
2020/02/21 1,386 1,386 1,379 1,379 1,100
2020/02/20 1,381 1,389 1,370 1,370 1,400
2020/02/19 1,387 1,387 1,381 1,381 200
2020/02/18 1,392 1,399 1,390 1,394 1,200
2020/02/17 1,402 1,418 1,400 1,400 1,200
2020/02/14 1,413 1,421 1,413 1,413 800
2020/02/13 1,444 1,444 1,401 1,401 5,000
2020/02/12 1,454 1,456 1,433 1,433 900
2020/02/07 1,453 1,453 1,453 1,453 400
2020/02/06 1,453 1,500 1,453 1,458 1,400
2020/02/05 1,462 1,467 1,452 1,454 1,200
2020/02/04 1,450 1,468 1,450 1,468 300
2020/02/03 1,462 1,462 1,410 1,437 3,200
2020/01/31 1,469 1,469 1,442 1,451 2,100
2020/01/30 1,503 1,503 1,451 1,451 3,100
2020/01/29 1,526 1,526 1,505 1,505 1,000
2020/01/28 1,589 1,590 1,505 1,508 8,300
2020/01/27 1,529 1,600 1,515 1,516 10,300
2020/01/24 1,530 1,530 1,522 1,529 1,100
2020/01/23 1,540 1,540 1,531 1,540 1,000
2020/01/22 1,528 1,540 1,528 1,540 500
2020/01/21 1,525 1,541 1,525 1,541 200
2020/01/20 1,529 1,534 1,516 1,529 2,300
2020/01/17 1,521 1,538 1,520 1,529 500
2020/01/16 1,550 1,550 1,521 1,521 600
2020/01/15 1,518 1,534 1,518 1,518 3,800
2020/01/14 1,520 1,529 1,520 1,527 1,000
2020/01/10 1,520 1,520 1,519 1,520 1,000
2020/01/09 1,516 1,516 1,516 1,516 100
2020/01/08 1,519 1,540 1,519 1,526 1,400
2020/01/07 1,540 1,559 1,535 1,559 1,200
2020/01/06 1,559 1,559 1,539 1,555 1,300

このページの先頭へ