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
2021/12/30 1,435 1,459 1,435 1,459 900
2021/12/29 1,411 1,426 1,411 1,420 700
2021/12/28 1,409 1,427 1,400 1,400 3,200
2021/12/27 1,402 1,431 1,394 1,395 11,000
2021/12/24 1,448 1,457 1,447 1,457 2,800
2021/12/23 1,470 1,470 1,470 1,470 100
2021/12/22 1,455 1,474 1,454 1,472 700
2021/12/21 1,467 1,467 1,467 1,467 300
2021/12/20 1,474 1,474 1,461 1,472 700
2021/12/17 1,445 1,473 1,441 1,452 600
2021/12/16 1,470 1,475 1,470 1,475 700
2021/12/15 1,470 1,470 1,452 1,460 2,400
2021/12/14 1,478 1,478 1,465 1,465 800
2021/12/13 1,462 1,468 1,462 1,468 200
2021/12/10 1,468 1,468 1,467 1,468 1,400
2021/12/09 1,495 1,495 1,461 1,468 1,400
2021/12/08 1,495 1,495 1,495 1,495 200
2021/12/07 1,495 1,498 1,479 1,479 400
2021/12/06 1,483 1,497 1,470 1,479 900
2021/12/03 1,472 1,503 1,462 1,471 800
2021/12/02 1,488 1,505 1,478 1,478 700
2021/12/01 1,498 1,499 1,469 1,488 1,800
2021/11/30 1,471 1,496 1,471 1,490 300
2021/11/29 1,482 1,482 1,463 1,464 600
2021/11/26 1,499 1,500 1,482 1,500 1,600
2021/11/25 1,499 1,499 1,461 1,490 3,700
2021/11/24 1,510 1,520 1,502 1,520 3,700
2021/11/22 1,525 1,525 1,497 1,512 5,200
2021/11/18 1,485 1,485 1,484 1,484 300
2021/11/17 1,512 1,512 1,491 1,491 200
2021/11/16 1,510 1,510 1,500 1,500 1,400
2021/11/15 1,490 1,500 1,484 1,484 2,300
2021/11/12 1,494 1,500 1,486 1,500 1,900
2021/11/11 1,472 1,472 1,472 1,472 300
2021/11/10 1,500 1,500 1,499 1,499 300
2021/11/09 1,488 1,492 1,488 1,492 500
2021/11/08 1,471 1,472 1,470 1,470 1,700
2021/11/05 1,477 1,490 1,465 1,470 500
2021/11/04 1,492 1,492 1,486 1,486 400
2021/11/02 1,507 1,507 1,490 1,490 500
2021/11/01 1,520 1,522 1,494 1,495 1,700
2021/10/29 1,499 1,500 1,494 1,494 1,000
2021/10/28 1,480 1,498 1,480 1,498 200
2021/10/27 1,493 1,493 1,483 1,483 1,200
2021/10/26 1,490 1,490 1,469 1,484 1,200
2021/10/25 1,477 1,494 1,472 1,474 800
2021/10/22 1,497 1,497 1,495 1,495 300
2021/10/20 1,500 1,501 1,500 1,501 500
2021/10/19 1,520 1,520 1,520 1,520 100
2021/10/18 1,510 1,522 1,510 1,522 300
2021/10/15 1,515 1,521 1,514 1,521 2,400
2021/10/14 1,500 1,510 1,487 1,510 1,900
2021/10/13 1,486 1,505 1,486 1,500 1,400
2021/10/12 1,470 1,489 1,470 1,485 500
2021/10/11 1,472 1,494 1,471 1,494 400
2021/10/08 1,499 1,499 1,472 1,472 200
2021/10/06 1,472 1,490 1,472 1,490 200
2021/10/05 1,470 1,489 1,466 1,470 700
2021/10/04 1,496 1,496 1,480 1,485 500
2021/10/01 1,505 1,505 1,470 1,470 1,100
2021/09/30 1,490 1,505 1,490 1,505 700
2021/09/28 1,488 1,497 1,488 1,488 1,600
2021/09/27 1,481 1,495 1,481 1,486 2,500
2021/09/24 1,478 1,483 1,478 1,483 800
2021/09/22 1,477 1,477 1,456 1,460 1,700
2021/09/21 1,460 1,479 1,455 1,475 1,300
2021/09/17 1,488 1,501 1,466 1,470 2,200
2021/09/16 1,512 1,512 1,463 1,487 7,700
2021/09/15 1,539 1,559 1,538 1,545 10,400
2021/09/14 1,525 1,550 1,511 1,550 2,500
2021/09/13 1,523 1,523 1,520 1,522 1,200
2021/09/10 1,507 1,507 1,495 1,495 700
2021/09/09 1,495 1,500 1,495 1,500 400
2021/09/08 1,509 1,510 1,509 1,510 200
2021/09/07 1,481 1,509 1,481 1,486 300
2021/09/06 1,495 1,503 1,490 1,490 400
2021/09/03 1,500 1,500 1,492 1,495 600
2021/09/02 1,513 1,513 1,500 1,500 600
2021/09/01 1,510 1,510 1,510 1,510 800
2021/08/31 1,513 1,513 1,497 1,497 600
2021/08/30 1,495 1,495 1,495 1,495 100
2021/08/26 1,505 1,505 1,487 1,487 600
2021/08/25 1,525 1,525 1,476 1,505 1,500
2021/08/24 1,495 1,525 1,495 1,525 200
2021/08/23 1,474 1,536 1,474 1,481 1,300
2021/08/20 1,470 1,470 1,458 1,460 1,300
2021/08/19 1,480 1,480 1,480 1,480 200
2021/08/18 1,470 1,470 1,470 1,470 700
2021/08/17 1,471 1,471 1,471 1,471 300
2021/08/16 1,495 1,495 1,472 1,472 1,000
2021/08/13 1,500 1,500 1,495 1,495 1,100
2021/08/12 1,478 1,493 1,471 1,491 1,600
2021/08/11 1,484 1,485 1,477 1,479 1,300
2021/08/10 1,485 1,485 1,471 1,476 1,300
2021/08/06 1,490 1,490 1,486 1,490 900
2021/08/05 1,489 1,499 1,488 1,499 1,000
2021/08/04 1,521 1,521 1,521 1,521 100
2021/08/03 1,500 1,505 1,500 1,505 300
2021/08/02 1,547 1,547 1,510 1,510 1,500
2021/07/30 1,474 1,520 1,474 1,520 1,900
2021/07/29 1,535 1,543 1,481 1,543 1,900
2021/07/28 1,573 1,573 1,543 1,546 1,900
2021/07/27 1,549 1,578 1,549 1,550 1,600
2021/07/26 1,570 1,579 1,541 1,541 5,800
2021/07/21 1,535 1,545 1,535 1,535 1,200
2021/07/20 1,540 1,542 1,540 1,541 600
2021/07/19 1,533 1,539 1,531 1,539 1,200
2021/07/16 1,539 1,539 1,533 1,533 900
2021/07/15 1,540 1,540 1,532 1,539 1,000
2021/07/14 1,544 1,544 1,540 1,540 400
2021/07/13 1,533 1,545 1,533 1,544 500
2021/07/12 1,550 1,550 1,530 1,540 1,100
2021/07/09 1,522 1,546 1,522 1,544 1,200
2021/07/08 1,549 1,549 1,527 1,540 600
2021/07/07 1,529 1,544 1,529 1,544 500
2021/07/06 1,548 1,548 1,529 1,529 900
2021/07/05 1,549 1,549 1,545 1,545 1,300
2021/07/02 1,535 1,550 1,535 1,545 1,000
2021/07/01 1,550 1,550 1,545 1,545 1,900
2021/06/30 1,542 1,542 1,527 1,527 400
2021/06/29 1,520 1,520 1,511 1,520 1,200
2021/06/28 1,535 1,540 1,517 1,517 900
2021/06/25 1,511 1,538 1,511 1,515 500
2021/06/24 1,511 1,511 1,511 1,511 100
2021/06/23 1,536 1,536 1,536 1,536 400
2021/06/22 1,532 1,532 1,532 1,532 500
2021/06/21 1,500 1,535 1,500 1,535 1,100
2021/06/18 1,537 1,537 1,501 1,505 400
2021/06/17 1,526 1,526 1,505 1,519 800
2021/06/16 1,523 1,523 1,523 1,523 100
2021/06/15 1,557 1,557 1,523 1,523 500
2021/06/14 1,558 1,558 1,558 1,558 600
2021/06/11 1,529 1,548 1,529 1,548 500
2021/06/10 1,522 1,522 1,522 1,522 300
2021/06/09 1,515 1,525 1,515 1,525 600
2021/06/08 1,519 1,551 1,519 1,551 300
2021/06/07 1,540 1,540 1,522 1,522 600
2021/06/04 1,550 1,555 1,534 1,540 1,300
2021/06/03 1,547 1,547 1,538 1,538 500
2021/06/02 1,538 1,540 1,533 1,540 800
2021/06/01 1,553 1,553 1,519 1,526 1,100
2021/05/31 1,535 1,540 1,519 1,540 1,000
2021/05/28 1,536 1,536 1,526 1,535 600
2021/05/27 1,540 1,540 1,529 1,536 800
2021/05/26 1,490 1,543 1,473 1,543 11,700
2021/05/25 1,551 1,570 1,550 1,565 6,700
2021/05/24 1,542 1,567 1,539 1,553 2,900
2021/05/21 1,557 1,561 1,548 1,548 1,800
2021/05/20 1,546 1,557 1,542 1,557 700
2021/05/19 1,557 1,557 1,557 1,557 400
2021/05/18 1,540 1,557 1,532 1,557 1,500
2021/05/17 1,550 1,550 1,539 1,539 1,300
2021/05/14 1,530 1,559 1,530 1,559 300
2021/05/13 1,529 1,529 1,529 1,529 700
2021/05/12 1,560 1,560 1,534 1,534 1,500
2021/05/11 1,557 1,557 1,550 1,554 300
2021/05/10 1,562 1,562 1,542 1,542 1,300
2021/05/07 1,535 1,569 1,535 1,542 2,000
2021/05/06 1,566 1,566 1,533 1,533 1,500
2021/04/30 1,520 1,542 1,511 1,526 3,500
2021/04/28 1,520 1,520 1,520 1,520 300
2021/04/27 1,506 1,520 1,506 1,520 300
2021/04/26 1,540 1,540 1,504 1,506 2,000
2021/04/23 1,505 1,505 1,500 1,500 600
2021/04/22 1,504 1,504 1,491 1,491 200
2021/04/21 1,498 1,498 1,482 1,482 700
2021/04/20 1,498 1,498 1,498 1,498 200
2021/04/19 1,492 1,498 1,492 1,498 200
2021/04/16 1,492 1,492 1,492 1,492 200
2021/04/15 1,504 1,504 1,504 1,504 100
2021/04/14 1,505 1,505 1,495 1,495 200
2021/04/13 1,493 1,493 1,493 1,493 100
2021/04/09 1,482 1,499 1,480 1,499 1,100
2021/04/08 1,492 1,492 1,492 1,492 300
2021/04/07 1,491 1,503 1,491 1,492 300
2021/04/06 1,491 1,491 1,491 1,491 200
2021/04/05 1,496 1,505 1,494 1,505 1,500
2021/04/02 1,495 1,495 1,484 1,494 600
2021/04/01 1,495 1,495 1,494 1,495 1,000
2021/03/31 1,486 1,490 1,482 1,482 400
2021/03/30 1,492 1,492 1,482 1,490 500
2021/03/29 1,497 1,497 1,486 1,492 700
2021/03/26 1,495 1,495 1,495 1,495 300
2021/03/25 1,469 1,471 1,469 1,471 600
2021/03/24 1,490 1,490 1,485 1,485 700
2021/03/23 1,496 1,496 1,486 1,490 400
2021/03/22 1,486 1,497 1,485 1,496 1,200
2021/03/19 1,470 1,487 1,470 1,487 400
2021/03/18 1,472 1,490 1,468 1,490 1,200
2021/03/17 1,479 1,479 1,461 1,478 1,000
2021/03/16 1,459 1,478 1,456 1,469 1,700
2021/03/15 1,492 1,492 1,462 1,489 700
2021/03/12 1,475 1,477 1,453 1,477 1,300
2021/03/11 1,479 1,479 1,472 1,477 400
2021/03/10 1,470 1,472 1,455 1,472 1,300
2021/03/09 1,455 1,470 1,455 1,470 500
2021/03/08 1,489 1,489 1,460 1,475 1,100
2021/03/05 1,449 1,450 1,430 1,437 1,200
2021/03/04 1,453 1,453 1,431 1,434 3,200
2021/03/03 1,455 1,469 1,452 1,455 1,800
2021/03/02 1,453 1,479 1,453 1,475 500
2021/03/01 1,491 1,491 1,451 1,451 2,100
2021/02/26 1,460 1,470 1,436 1,461 3,900
2021/02/25 1,500 1,500 1,460 1,472 5,200
2021/02/24 1,493 1,521 1,448 1,454 18,000
2021/02/22 1,599 1,610 1,448 1,573 29,100
2021/02/19 1,528 1,650 1,502 1,550 17,800
2021/02/18 1,525 1,525 1,492 1,498 3,200
2021/02/17 1,489 1,512 1,479 1,510 3,600
2021/02/16 1,498 1,498 1,465 1,489 3,800
2021/02/15 1,475 1,500 1,473 1,497 2,100
2021/02/12 1,463 1,463 1,463 1,463 300
2021/02/10 1,478 1,478 1,451 1,463 600
2021/02/09 1,479 1,479 1,475 1,475 700
2021/02/08 1,474 1,474 1,402 1,454 1,800
2021/02/05 1,479 1,479 1,467 1,475 600
2021/02/04 1,466 1,468 1,460 1,460 500
2021/02/03 1,467 1,489 1,467 1,480 300
2021/02/02 1,490 1,490 1,490 1,490 100
2021/02/01 1,497 1,497 1,450 1,491 1,600
2021/01/29 1,489 1,498 1,480 1,497 1,600
2021/01/28 1,475 1,519 1,475 1,498 1,600
2021/01/27 1,529 1,529 1,500 1,503 1,200
2021/01/26 1,528 1,528 1,510 1,527 1,600
2021/01/25 1,500 1,521 1,493 1,515 1,300
2021/01/22 1,495 1,499 1,490 1,496 500
2021/01/21 1,480 1,495 1,480 1,495 1,300
2021/01/20 1,480 1,490 1,473 1,478 1,100
2021/01/19 1,475 1,475 1,475 1,475 100
2021/01/18 1,475 1,475 1,468 1,468 400
2021/01/15 1,469 1,475 1,469 1,475 500
2021/01/14 1,463 1,470 1,463 1,470 1,000
2021/01/13 1,470 1,470 1,462 1,462 400
2021/01/12 1,466 1,471 1,460 1,471 500
2021/01/08 1,469 1,470 1,451 1,461 1,100
2021/01/07 1,469 1,470 1,458 1,458 900
2021/01/06 1,469 1,469 1,459 1,460 700
2021/01/05 1,453 1,470 1,453 1,469 900
2021/01/04 1,469 1,470 1,446 1,468 1,700

このページの先頭へ