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
2007/12/28 901 901 901 901 1,000
2007/12/27 900 901 898 901 1,800
2007/12/26 923 923 900 900 5,300
2007/12/25 869 900 869 900 1,900
2007/12/21 852 869 852 869 2,400
2007/12/20 875 875 850 850 2,800
2007/12/19 880 880 877 877 1,400
2007/12/18 869 880 860 880 1,800
2007/12/17 882 882 870 870 2,300
2007/12/14 897 897 882 882 1,500
2007/12/13 899 899 892 897 2,300
2007/12/12 897 897 883 897 1,200
2007/12/11 900 900 897 900 1,300
2007/12/10 907 907 900 900 3,000
2007/12/07 906 908 900 908 500
2007/12/06 900 907 883 907 4,100
2007/12/05 899 900 868 900 3,200
2007/12/04 906 908 899 908 1,300
2007/12/03 921 921 910 915 1,800
2007/11/30 899 950 880 918 24,300
2007/11/29 883 889 881 889 500
2007/11/28 880 900 880 881 2,600
2007/11/27 889 889 880 880 3,300
2007/11/26 900 900 889 889 4,900
2007/11/22 881 890 881 890 900
2007/11/21 881 887 877 887 800
2007/11/20 889 889 870 880 800
2007/11/19 904 904 890 890 2,700
2007/11/16 900 919 900 904 1,800
2007/11/15 930 930 900 920 1,700
2007/11/14 929 930 925 930 600
2007/11/13 905 929 900 923 800
2007/11/12 920 920 910 915 400
2007/11/09 960 960 940 950 1,300
2007/11/08 966 966 960 960 1,200
2007/11/07 985 985 976 976 900
2007/11/06 987 988 985 985 400
2007/11/05 965 987 965 987 900
2007/11/02 966 969 959 969 1,900
2007/11/01 979 979 942 969 2,200
2007/10/31 970 979 970 970 700
2007/10/30 960 960 960 960 700
2007/10/29 951 951 950 950 200
2007/10/26 950 950 950 950 700
2007/10/25 930 947 922 947 900
2007/10/24 922 926 922 926 500
2007/10/23 961 961 930 930 700
2007/10/22 970 970 970 970 300
2007/10/19 1,000 1,000 1,000 1,000 900
2007/10/18 980 989 979 989 1,100
2007/10/17 991 1,009 980 991 1,800
2007/10/16 993 993 991 991 300
2007/10/15 999 1,020 999 999 1,500
2007/10/12 1,000 1,000 991 991 300
2007/10/11 1,010 1,010 993 993 3,900
2007/10/10 1,019 1,020 1,005 1,010 900
2007/10/09 1,000 1,040 1,000 1,020 2,100
2007/10/05 979 980 979 980 800
2007/10/04 951 951 951 951 100
2007/10/02 970 970 950 950 300
2007/10/01 960 970 960 970 500
2007/09/28 960 960 940 950 500
2007/09/27 920 950 920 950 3,600
2007/09/26 919 919 919 919 11,300
2007/09/25 919 920 919 919 1,400
2007/09/21 919 919 919 919 200
2007/09/20 910 919 905 919 2,000
2007/09/19 910 910 910 910 100
2007/09/18 880 910 880 890 300
2007/09/14 910 910 890 910 500
2007/09/13 931 931 920 930 2,400
2007/09/12 861 930 860 930 5,600
2007/09/11 895 900 895 900 3,400
2007/09/10 871 894 871 894 1,100
2007/09/07 880 900 880 900 3,700
2007/09/05 872 880 851 880 6,900
2007/09/04 881 881 871 871 900
2007/08/31 903 903 880 891 1,500
2007/08/30 902 922 902 922 300
2007/08/29 929 929 929 929 4,300
2007/08/28 930 940 901 929 900
2007/08/27 951 951 950 950 1,700
2007/08/24 940 940 911 911 600
2007/08/23 940 948 901 948 2,100
2007/08/22 950 950 950 950 200
2007/08/21 950 955 930 955 1,500
2007/08/20 970 970 920 950 1,800
2007/08/17 989 989 951 980 2,200
2007/08/16 980 985 970 970 600
2007/08/15 983 990 983 985 1,000
2007/08/14 985 1,010 985 1,010 1,100
2007/08/13 1,010 1,010 982 982 300
2007/08/10 1,007 1,020 995 1,010 2,800
2007/08/09 1,003 1,019 998 1,019 6,900
2007/08/08 1,001 1,030 1,000 1,000 1,600
2007/08/07 1,030 1,040 1,010 1,040 1,900
2007/08/06 1,063 1,063 1,036 1,060 1,000
2007/08/03 1,100 1,100 1,091 1,091 1,200
2007/08/02 1,100 1,100 1,090 1,100 1,900
2007/08/01 1,080 1,100 1,070 1,100 1,700
2007/07/31 1,110 1,110 1,071 1,079 600
2007/07/30 1,109 1,115 1,092 1,115 4,500
2007/07/27 1,090 1,110 1,070 1,110 2,400
2007/07/26 1,110 1,110 1,095 1,100 4,200
2007/07/25 1,060 1,110 1,060 1,110 6,300
2007/07/24 1,090 1,100 1,060 1,100 9,500
2007/07/23 1,090 1,100 1,060 1,090 6,300
2007/07/20 1,095 1,110 1,082 1,110 2,300
2007/07/19 1,092 1,119 1,090 1,099 3,700
2007/07/18 1,175 1,175 1,150 1,150 2,700
2007/07/17 1,198 1,198 1,180 1,189 600
2007/07/13 1,181 1,200 1,175 1,200 5,200
2007/07/12 1,190 1,210 1,190 1,200 7,100
2007/07/11 1,170 1,200 1,170 1,200 9,300
2007/07/10 1,175 1,190 1,175 1,180 900
2007/07/09 1,231 1,231 1,185 1,185 4,100
2007/07/06 1,225 1,248 1,210 1,248 10,700
2007/07/05 1,180 1,220 1,180 1,220 12,100
2007/07/04 1,151 1,200 1,151 1,180 7,600
2007/07/03 1,179 1,179 1,150 1,160 6,000
2007/07/02 1,100 1,224 1,100 1,190 20,500
2007/06/29 1,080 1,080 1,056 1,080 4,100
2007/06/28 1,050 1,050 1,040 1,050 2,000
2007/06/27 1,040 1,040 1,040 1,040 3,300
2007/06/26 1,030 1,040 1,030 1,040 6,400
2007/06/25 1,030 1,030 1,016 1,016 600
2007/06/22 1,030 1,030 1,030 1,030 500
2007/06/21 1,030 1,030 1,030 1,030 500
2007/06/20 1,030 1,030 1,030 1,030 800
2007/06/19 1,039 1,039 1,039 1,039 100
2007/06/18 1,025 1,039 1,023 1,039 2,900
2007/06/15 1,009 1,020 996 1,019 9,100
2007/06/14 995 1,010 995 1,010 600
2007/06/13 1,000 1,000 996 996 1,400
2007/06/12 1,010 1,010 998 998 2,200
2007/06/11 1,010 1,010 1,000 1,010 2,200
2007/06/08 1,010 1,020 1,000 1,001 1,600
2007/06/07 1,020 1,020 1,003 1,020 1,700
2007/06/06 1,045 1,045 1,020 1,040 1,200
2007/06/05 1,050 1,050 1,042 1,043 600
2007/06/04 1,050 1,055 1,050 1,055 1,700
2007/06/01 1,040 1,048 1,040 1,048 200
2007/05/31 1,019 1,039 1,019 1,039 1,100
2007/05/30 1,029 1,030 1,010 1,010 1,500
2007/05/29 1,020 1,020 1,020 1,020 100
2007/05/28 1,010 1,010 1,005 1,010 1,500
2007/05/25 1,050 1,050 1,030 1,040 20,700
2007/05/24 1,050 1,060 1,040 1,055 2,100
2007/05/23 1,020 1,040 1,015 1,040 1,300
2007/05/22 1,000 1,010 1,000 1,000 2,700
2007/05/21 970 1,000 970 1,000 1,100
2007/05/18 1,020 1,020 960 970 5,400
2007/05/17 1,040 1,040 1,020 1,020 1,500
2007/05/16 1,050 1,050 1,050 1,050 1,400
2007/05/15 1,050 1,060 1,050 1,060 1,300
2007/05/14 1,060 1,060 1,050 1,060 2,000
2007/05/11 1,065 1,065 1,051 1,060 1,800
2007/05/10 1,062 1,070 1,060 1,060 2,600
2007/05/09 1,070 1,070 1,065 1,065 600
2007/05/08 1,090 1,090 1,080 1,080 400
2007/05/07 1,090 1,100 1,081 1,089 1,600
2007/05/02 1,051 1,099 1,051 1,099 3,600
2007/05/01 1,110 1,120 1,051 1,051 6,800
2007/04/27 1,100 1,110 1,099 1,110 2,100
2007/04/26 1,120 1,120 1,100 1,100 2,100
2007/04/25 1,100 1,100 1,100 1,100 1,600
2007/04/24 1,091 1,110 1,080 1,100 1,900
2007/04/23 1,150 1,150 1,090 1,110 5,700
2007/04/20 1,163 1,163 1,160 1,160 2,800
2007/04/19 1,200 1,200 1,135 1,200 3,700
2007/04/18 1,221 1,221 1,203 1,204 1,300
2007/04/17 1,210 1,210 1,201 1,201 1,500
2007/04/16 1,220 1,220 1,201 1,210 2,100
2007/04/13 1,240 1,245 1,230 1,230 1,100
2007/04/12 1,221 1,221 1,221 1,221 400
2007/04/11 1,249 1,249 1,249 1,249 300
2007/04/10 1,250 1,250 1,221 1,250 1,100
2007/04/09 1,239 1,250 1,230 1,250 5,600
2007/04/06 1,238 1,240 1,210 1,240 1,600
2007/04/05 1,240 1,247 1,240 1,241 700
2007/04/04 1,230 1,232 1,220 1,220 800
2007/04/03 1,229 1,240 1,229 1,232 2,100
2007/04/02 1,207 1,220 1,207 1,209 2,000
2007/03/30 1,207 1,207 1,207 1,207 100
2007/03/29 1,200 1,200 1,200 1,200 800
2007/03/28 1,200 1,220 1,200 1,200 4,500
2007/03/27 1,259 1,259 1,210 1,210 1,900
2007/03/26 1,230 1,255 1,200 1,240 6,400
2007/03/23 1,227 1,227 1,200 1,200 1,700
2007/03/22 1,210 1,227 1,200 1,227 3,000
2007/03/20 1,200 1,200 1,200 1,200 300
2007/03/19 1,181 1,220 1,170 1,220 3,900
2007/03/16 1,196 1,196 1,175 1,180 1,500
2007/03/15 1,200 1,200 1,195 1,200 3,000
2007/03/14 1,186 1,190 1,185 1,186 4,300
2007/03/13 1,205 1,209 1,200 1,200 1,100
2007/03/12 1,189 1,200 1,188 1,193 1,900
2007/03/09 1,209 1,209 1,185 1,209 3,500
2007/03/08 1,178 1,210 1,178 1,210 6,600
2007/03/07 1,153 1,170 1,150 1,170 1,900
2007/03/06 1,131 1,165 1,130 1,148 3,300
2007/03/05 1,155 1,160 1,127 1,148 3,600
2007/03/02 1,160 1,190 1,158 1,161 3,600
2007/03/01 1,190 1,190 1,152 1,152 3,300
2007/02/28 1,140 1,190 1,120 1,170 10,200
2007/02/27 1,270 1,300 1,220 1,220 10,700
2007/02/26 1,250 1,260 1,225 1,260 29,000
2007/02/23 1,137 1,170 1,137 1,170 7,600
2007/02/22 1,115 1,137 1,082 1,137 15,500
2007/02/21 1,116 1,120 1,115 1,116 3,300
2007/02/20 1,116 1,120 1,116 1,116 8,200
2007/02/19 1,130 1,130 1,116 1,116 3,900
2007/02/16 1,136 1,139 1,111 1,130 10,400
2007/02/15 1,149 1,150 1,140 1,140 15,200
2007/02/14 1,160 1,160 1,146 1,150 9,400
2007/02/13 1,160 1,165 1,154 1,160 7,400
2007/02/09 1,171 1,171 1,150 1,150 9,800
2007/02/08 1,171 1,171 1,160 1,170 9,700
2007/02/07 1,170 1,175 1,162 1,170 9,100
2007/02/06 1,178 1,178 1,159 1,165 4,400
2007/02/05 1,178 1,178 1,171 1,171 2,500
2007/02/02 1,160 1,164 1,150 1,150 2,000
2007/02/01 1,150 1,156 1,150 1,150 1,900
2007/01/31 1,175 1,175 1,150 1,150 4,400
2007/01/30 1,160 1,178 1,150 1,178 6,000
2007/01/29 1,165 1,168 1,150 1,150 4,200
2007/01/26 1,173 1,173 1,134 1,150 8,900
2007/01/25 1,220 1,220 1,167 1,176 10,100
2007/01/24 1,229 1,229 1,220 1,220 2,800
2007/01/23 1,237 1,237 1,210 1,220 3,900
2007/01/22 1,236 1,237 1,235 1,237 1,700
2007/01/19 1,210 1,235 1,210 1,235 5,300
2007/01/18 1,250 1,260 1,230 1,235 18,800
2007/01/17 1,270 1,270 1,262 1,270 5,800
2007/01/16 1,294 1,294 1,278 1,280 900
2007/01/15 1,285 1,295 1,275 1,295 1,200
2007/01/12 1,280 1,285 1,271 1,285 1,900
2007/01/11 1,280 1,281 1,260 1,281 2,100
2007/01/10 1,297 1,297 1,280 1,280 2,100
2007/01/09 1,300 1,318 1,290 1,294 6,300
2007/01/05 1,281 1,294 1,271 1,290 1,200
2007/01/04 1,250 1,280 1,250 1,280 1,300

このページの先頭へ