プラップジャパン(2449)の株価時系列情報
プラップジャパン(2449)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,014 | 1,014 | 994 | 994 | 3,200 |
| 2025/06/12 | 1,011 | 1,013 | 1,004 | 1,011 | 3,300 |
| 2025/06/11 | 999 | 1,017 | 990 | 1,013 | 13,800 |
| 2025/06/10 | 997 | 999 | 992 | 997 | 5,700 |
| 2025/06/09 | 992 | 997 | 988 | 997 | 3,300 |
| 2025/06/06 | 1,002 | 1,002 | 983 | 992 | 1,800 |
| 2025/06/05 | 993 | 1,000 | 992 | 1,000 | 5,700 |
| 2025/06/04 | 978 | 992 | 976 | 992 | 7,600 |
| 2025/06/03 | 983 | 983 | 973 | 974 | 4,300 |
| 2025/06/02 | 978 | 981 | 976 | 981 | 4,700 |
| 2025/05/30 | 971 | 972 | 967 | 972 | 1,400 |
| 2025/05/29 | 974 | 974 | 966 | 971 | 1,500 |
| 2025/05/28 | 977 | 977 | 965 | 966 | 5,300 |
| 2025/05/27 | 963 | 967 | 960 | 967 | 4,000 |
| 2025/05/26 | 953 | 964 | 953 | 963 | 3,300 |
| 2025/05/23 | 954 | 955 | 954 | 955 | 1,200 |
| 2025/05/22 | 954 | 954 | 953 | 953 | 400 |
| 2025/05/21 | 958 | 959 | 951 | 954 | 1,700 |
| 2025/05/20 | 953 | 957 | 952 | 955 | 1,700 |
| 2025/05/19 | 954 | 958 | 951 | 957 | 2,600 |
| 2025/05/16 | 952 | 955 | 947 | 951 | 4,500 |
| 2025/05/15 | 953 | 955 | 952 | 952 | 2,100 |
| 2025/05/14 | 960 | 960 | 954 | 954 | 1,700 |
| 2025/05/13 | 958 | 960 | 958 | 958 | 1,300 |
| 2025/05/12 | 956 | 956 | 953 | 955 | 2,000 |
| 2025/05/09 | 960 | 960 | 956 | 956 | 2,600 |
| 2025/05/08 | 961 | 964 | 960 | 960 | 1,800 |
| 2025/05/07 | 967 | 967 | 960 | 961 | 1,100 |
| 2025/05/02 | 960 | 971 | 957 | 965 | 1,800 |
| 2025/05/01 | 972 | 976 | 962 | 962 | 3,400 |
| 2025/04/30 | 971 | 976 | 962 | 971 | 7,100 |
| 2025/04/28 | 955 | 965 | 955 | 965 | 5,200 |
| 2025/04/25 | 947 | 949 | 947 | 948 | 1,500 |
| 2025/04/24 | 947 | 953 | 947 | 950 | 1,100 |
| 2025/04/23 | 952 | 956 | 947 | 947 | 3,100 |
| 2025/04/22 | 969 | 989 | 940 | 948 | 33,700 |
| 2025/04/21 | 961 | 1,010 | 942 | 964 | 44,400 |
| 2025/04/18 | 958 | 968 | 955 | 961 | 5,100 |
| 2025/04/17 | 944 | 958 | 944 | 958 | 5,900 |
| 2025/04/16 | 941 | 991 | 916 | 940 | 116,200 |
| 2025/04/15 | 934 | 942 | 933 | 939 | 10,000 |
| 2025/04/14 | 917 | 930 | 917 | 928 | 10,400 |
| 2025/04/11 | 902 | 914 | 897 | 914 | 3,700 |
| 2025/04/10 | 903 | 916 | 886 | 902 | 19,500 |
| 2025/04/09 | 890 | 900 | 882 | 888 | 3,400 |
| 2025/04/08 | 881 | 898 | 881 | 898 | 5,600 |
| 2025/04/07 | 884 | 899 | 868 | 870 | 26,900 |
| 2025/04/04 | 907 | 916 | 897 | 916 | 11,000 |
| 2025/04/03 | 911 | 916 | 907 | 908 | 7,800 |
| 2025/04/02 | 927 | 928 | 923 | 923 | 2,900 |
| 2025/04/01 | 931 | 932 | 925 | 927 | 5,500 |
| 2025/03/31 | 934 | 934 | 921 | 932 | 6,400 |
| 2025/03/28 | 926 | 926 | 921 | 921 | 2,900 |
| 2025/03/27 | 934 | 934 | 926 | 930 | 4,200 |
| 2025/03/26 | 934 | 934 | 932 | 934 | 2,600 |
| 2025/03/25 | 926 | 934 | 925 | 932 | 8,000 |
| 2025/03/24 | 922 | 930 | 921 | 930 | 5,400 |
| 2025/03/21 | 918 | 921 | 917 | 917 | 2,600 |
| 2025/03/19 | 917 | 919 | 915 | 915 | 2,800 |
| 2025/03/18 | 916 | 917 | 905 | 914 | 8,200 |
| 2025/03/17 | 916 | 916 | 914 | 914 | 1,500 |
| 2025/03/14 | 914 | 916 | 912 | 916 | 1,000 |
| 2025/03/13 | 913 | 916 | 913 | 913 | 2,600 |
| 2025/03/12 | 910 | 911 | 907 | 911 | 2,000 |
| 2025/03/11 | 912 | 914 | 902 | 910 | 3,100 |
| 2025/03/10 | 929 | 929 | 913 | 913 | 5,600 |
| 2025/03/07 | 908 | 943 | 901 | 932 | 18,100 |
| 2025/03/06 | 909 | 909 | 906 | 906 | 1,400 |
| 2025/03/05 | 904 | 913 | 904 | 909 | 2,300 |
| 2025/03/04 | 907 | 907 | 906 | 907 | 1,500 |
| 2025/03/03 | 905 | 916 | 905 | 907 | 12,800 |
| 2025/02/28 | 911 | 911 | 902 | 903 | 7,900 |
| 2025/02/27 | 914 | 917 | 914 | 917 | 800 |
| 2025/02/26 | 915 | 915 | 907 | 914 | 5,100 |
| 2025/02/25 | 911 | 912 | 908 | 908 | 2,900 |
| 2025/02/21 | 910 | 911 | 906 | 911 | 2,600 |
| 2025/02/20 | 911 | 912 | 909 | 910 | 2,900 |
| 2025/02/19 | 914 | 914 | 910 | 910 | 2,000 |
| 2025/02/18 | 916 | 916 | 910 | 913 | 2,400 |
| 2025/02/17 | 913 | 915 | 910 | 915 | 1,800 |
| 2025/02/14 | 909 | 912 | 906 | 912 | 4,200 |
| 2025/02/13 | 907 | 910 | 906 | 906 | 2,900 |
| 2025/02/12 | 906 | 910 | 906 | 909 | 3,900 |
| 2025/02/10 | 910 | 910 | 906 | 906 | 9,700 |
| 2025/02/07 | 909 | 910 | 904 | 905 | 2,400 |
| 2025/02/06 | 906 | 908 | 900 | 908 | 3,400 |
| 2025/02/05 | 906 | 906 | 903 | 904 | 1,800 |
| 2025/02/04 | 898 | 904 | 897 | 902 | 5,800 |
| 2025/02/03 | 901 | 902 | 899 | 901 | 2,200 |
| 2025/01/31 | 900 | 901 | 898 | 900 | 1,900 |
| 2025/01/30 | 901 | 901 | 898 | 898 | 1,600 |
| 2025/01/29 | 900 | 903 | 898 | 900 | 8,500 |
| 2025/01/28 | 899 | 899 | 892 | 899 | 2,800 |
| 2025/01/27 | 901 | 902 | 894 | 894 | 5,200 |
| 2025/01/24 | 896 | 899 | 893 | 894 | 11,400 |
| 2025/01/23 | 900 | 900 | 895 | 896 | 2,300 |
| 2025/01/22 | 903 | 905 | 897 | 897 | 6,200 |
| 2025/01/21 | 898 | 903 | 897 | 903 | 5,300 |
| 2025/01/20 | 895 | 899 | 895 | 898 | 2,800 |
| 2025/01/17 | 891 | 894 | 891 | 894 | 2,000 |
| 2025/01/16 | 897 | 898 | 893 | 893 | 3,400 |
| 2025/01/15 | 898 | 901 | 897 | 897 | 13,400 |
| 2025/01/14 | 917 | 917 | 911 | 917 | 5,900 |
| 2025/01/10 | 915 | 917 | 913 | 917 | 2,600 |
| 2025/01/09 | 922 | 922 | 911 | 914 | 3,100 |
| 2025/01/08 | 915 | 923 | 915 | 922 | 3,500 |
| 2025/01/07 | 916 | 916 | 908 | 915 | 5,500 |
| 2025/01/06 | 900 | 915 | 900 | 915 | 8,400 |
| 2024/12/30 | 905 | 906 | 899 | 902 | 7,100 |
| 2024/12/27 | 896 | 900 | 896 | 900 | 4,100 |
| 2024/12/26 | 898 | 899 | 886 | 896 | 19,700 |
| 2024/12/25 | 893 | 893 | 886 | 893 | 13,700 |
| 2024/12/24 | 886 | 890 | 884 | 890 | 14,100 |
| 2024/12/23 | 885 | 888 | 884 | 884 | 9,500 |
| 2024/12/20 | 887 | 891 | 884 | 884 | 8,600 |
| 2024/12/19 | 885 | 890 | 885 | 887 | 4,500 |
| 2024/12/18 | 890 | 890 | 883 | 886 | 8,500 |
| 2024/12/17 | 894 | 895 | 886 | 891 | 24,800 |
| 2024/12/16 | 897 | 900 | 895 | 895 | 10,000 |
| 2024/12/13 | 896 | 896 | 894 | 896 | 4,600 |
| 2024/12/12 | 896 | 896 | 892 | 896 | 5,000 |
| 2024/12/11 | 895 | 895 | 893 | 894 | 4,100 |
| 2024/12/10 | 893 | 896 | 892 | 893 | 4,100 |
| 2024/12/09 | 895 | 896 | 895 | 895 | 3,600 |
| 2024/12/06 | 897 | 897 | 894 | 895 | 9,100 |
| 2024/12/05 | 899 | 899 | 896 | 897 | 14,500 |
| 2024/12/04 | 899 | 900 | 890 | 897 | 32,900 |
| 2024/12/03 | 901 | 902 | 896 | 899 | 9,200 |
| 2024/12/02 | 897 | 902 | 897 | 902 | 5,000 |
| 2024/11/29 | 901 | 901 | 896 | 896 | 2,600 |
| 2024/11/28 | 897 | 900 | 897 | 900 | 1,400 |
| 2024/11/27 | 897 | 898 | 896 | 897 | 1,700 |
| 2024/11/26 | 903 | 903 | 896 | 897 | 4,700 |
| 2024/11/25 | 900 | 902 | 898 | 902 | 3,000 |
| 2024/11/22 | 899 | 902 | 899 | 902 | 5,700 |
| 2024/11/21 | 899 | 900 | 897 | 900 | 2,400 |
| 2024/11/20 | 898 | 900 | 896 | 897 | 2,000 |
| 2024/11/19 | 897 | 901 | 897 | 898 | 8,100 |
| 2024/11/18 | 897 | 897 | 896 | 896 | 2,200 |
| 2024/11/15 | 898 | 900 | 896 | 896 | 4,600 |
| 2024/11/14 | 900 | 900 | 894 | 894 | 4,900 |
| 2024/11/13 | 899 | 900 | 899 | 900 | 1,100 |
| 2024/11/12 | 900 | 901 | 899 | 900 | 4,000 |
| 2024/11/11 | 897 | 901 | 894 | 900 | 5,700 |
| 2024/11/08 | 896 | 900 | 896 | 897 | 3,500 |
| 2024/11/07 | 902 | 902 | 896 | 901 | 2,500 |
| 2024/11/06 | 901 | 902 | 895 | 898 | 4,300 |
| 2024/11/05 | 904 | 904 | 900 | 901 | 2,200 |
| 2024/11/01 | 904 | 904 | 904 | 904 | 700 |
| 2024/10/31 | 908 | 908 | 902 | 904 | 2,600 |
| 2024/10/30 | 911 | 911 | 905 | 905 | 1,700 |
| 2024/10/29 | 908 | 911 | 903 | 904 | 5,500 |
| 2024/10/28 | 901 | 908 | 901 | 907 | 3,000 |
| 2024/10/25 | 902 | 903 | 899 | 900 | 6,100 |
| 2024/10/24 | 901 | 906 | 901 | 901 | 5,700 |
| 2024/10/23 | 906 | 907 | 906 | 907 | 1,100 |
| 2024/10/22 | 906 | 914 | 905 | 906 | 13,500 |
| 2024/10/21 | 903 | 906 | 903 | 903 | 2,600 |
| 2024/10/18 | 907 | 910 | 905 | 905 | 3,100 |
| 2024/10/17 | 910 | 911 | 907 | 911 | 9,600 |
| 2024/10/16 | 909 | 913 | 908 | 910 | 6,400 |
| 2024/10/15 | 910 | 912 | 900 | 908 | 16,900 |
| 2024/10/11 | 904 | 907 | 901 | 907 | 2,800 |
| 2024/10/10 | 910 | 910 | 902 | 904 | 6,200 |
| 2024/10/09 | 909 | 910 | 901 | 901 | 4,200 |
| 2024/10/08 | 902 | 909 | 901 | 901 | 4,200 |
| 2024/10/07 | 902 | 905 | 901 | 904 | 3,000 |
| 2024/10/04 | 904 | 907 | 900 | 902 | 3,900 |
| 2024/10/03 | 907 | 907 | 904 | 904 | 1,700 |
| 2024/10/02 | 906 | 908 | 904 | 904 | 1,400 |
| 2024/10/01 | 916 | 916 | 904 | 910 | 3,400 |
| 2024/09/30 | 899 | 913 | 899 | 911 | 5,800 |
| 2024/09/27 | 911 | 913 | 906 | 911 | 4,800 |
| 2024/09/26 | 912 | 912 | 905 | 910 | 3,800 |
| 2024/09/25 | 900 | 909 | 899 | 905 | 1,900 |
| 2024/09/24 | 902 | 908 | 895 | 895 | 9,400 |
| 2024/09/20 | 901 | 904 | 895 | 897 | 9,200 |
| 2024/09/19 | 899 | 907 | 897 | 897 | 11,100 |
| 2024/09/18 | 899 | 899 | 891 | 893 | 4,700 |
| 2024/09/17 | 894 | 900 | 894 | 896 | 3,100 |
| 2024/09/13 | 901 | 901 | 892 | 893 | 3,600 |
| 2024/09/12 | 904 | 904 | 891 | 899 | 7,600 |
| 2024/09/11 | 905 | 905 | 893 | 896 | 6,100 |
| 2024/09/10 | 906 | 918 | 902 | 905 | 4,400 |
| 2024/09/09 | 900 | 907 | 894 | 906 | 15,600 |
| 2024/09/06 | 927 | 927 | 891 | 913 | 18,000 |
| 2024/09/05 | 935 | 936 | 923 | 927 | 12,500 |
| 2024/09/04 | 943 | 943 | 913 | 924 | 39,600 |
| 2024/09/03 | 947 | 950 | 944 | 949 | 5,500 |
| 2024/09/02 | 959 | 959 | 945 | 948 | 18,400 |
| 2024/08/30 | 966 | 966 | 950 | 956 | 16,400 |
| 2024/08/29 | 940 | 966 | 938 | 955 | 91,600 |
| 2024/08/28 | 1,024 | 1,034 | 1,022 | 1,025 | 43,000 |
| 2024/08/27 | 1,024 | 1,033 | 1,022 | 1,028 | 30,600 |
| 2024/08/26 | 1,027 | 1,029 | 1,022 | 1,022 | 22,900 |
| 2024/08/23 | 1,018 | 1,022 | 1,018 | 1,022 | 5,900 |
| 2024/08/22 | 1,021 | 1,024 | 1,016 | 1,018 | 7,400 |
| 2024/08/21 | 1,020 | 1,025 | 1,019 | 1,020 | 8,100 |
| 2024/08/20 | 1,026 | 1,028 | 1,022 | 1,022 | 5,800 |
| 2024/08/19 | 1,020 | 1,027 | 1,015 | 1,022 | 11,600 |