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 |
---|---|---|---|---|---|
2014/12/30 | 1,127 | 1,141 | 1,120 | 1,140 | 4,900 |
2014/12/29 | 1,124 | 1,133 | 1,101 | 1,131 | 12,300 |
2014/12/26 | 1,126 | 1,126 | 1,092 | 1,100 | 5,300 |
2014/12/25 | 1,123 | 1,123 | 1,062 | 1,072 | 13,800 |
2014/12/24 | 1,100 | 1,140 | 1,100 | 1,110 | 10,100 |
2014/12/22 | 1,102 | 1,119 | 1,068 | 1,068 | 11,400 |
2014/12/19 | 1,135 | 1,147 | 1,100 | 1,120 | 17,100 |
2014/12/18 | 1,090 | 1,112 | 1,085 | 1,093 | 11,300 |
2014/12/17 | 1,060 | 1,098 | 1,040 | 1,085 | 7,100 |
2014/12/16 | 1,078 | 1,078 | 1,040 | 1,060 | 13,000 |
2014/12/15 | 1,113 | 1,114 | 1,076 | 1,078 | 28,400 |
2014/12/12 | 1,128 | 1,132 | 1,100 | 1,120 | 8,700 |
2014/12/11 | 1,096 | 1,146 | 1,091 | 1,131 | 9,300 |
2014/12/10 | 1,095 | 1,108 | 1,089 | 1,097 | 12,900 |
2014/12/09 | 1,126 | 1,134 | 1,093 | 1,104 | 22,500 |
2014/12/08 | 1,199 | 1,199 | 1,134 | 1,134 | 14,200 |
2014/12/05 | 1,155 | 1,210 | 1,155 | 1,161 | 18,300 |
2014/12/04 | 1,250 | 1,250 | 1,153 | 1,153 | 39,700 |
2014/12/03 | 1,333 | 1,335 | 1,255 | 1,257 | 36,400 |
2014/12/02 | 1,285 | 1,338 | 1,280 | 1,303 | 54,300 |
2014/12/01 | 1,312 | 1,383 | 1,312 | 1,375 | 42,600 |
2014/11/28 | 1,270 | 1,321 | 1,261 | 1,307 | 30,500 |
2014/11/27 | 1,300 | 1,327 | 1,272 | 1,295 | 24,600 |
2014/11/26 | 1,269 | 1,368 | 1,253 | 1,301 | 68,500 |
2014/11/25 | 1,336 | 1,337 | 1,269 | 1,278 | 67,400 |
2014/11/21 | 1,357 | 1,463 | 1,357 | 1,395 | 80,800 |
2014/11/20 | 1,480 | 1,481 | 1,367 | 1,385 | 95,800 |
2014/11/19 | 1,630 | 1,680 | 1,460 | 1,507 | 207,100 |
2014/11/18 | 1,770 | 2,050 | 1,570 | 1,700 | 488,900 |
2014/11/17 | 1,610 | 1,970 | 1,606 | 1,970 | 284,900 |
2014/11/14 | 1,915 | 1,930 | 1,442 | 1,570 | 306,800 |
2014/11/13 | 1,425 | 1,635 | 1,412 | 1,635 | 301,500 |
2014/11/12 | 1,350 | 1,570 | 1,322 | 1,335 | 425,000 |
2014/11/11 | 1,034 | 1,305 | 1,025 | 1,270 | 195,800 |
2014/11/10 | 966 | 1,009 | 966 | 1,005 | 15,500 |
2014/11/07 | 940 | 942 | 927 | 942 | 5,500 |
2014/11/06 | 940 | 943 | 926 | 941 | 4,000 |
2014/11/05 | 927 | 927 | 926 | 926 | 700 |
2014/11/04 | 935 | 937 | 925 | 928 | 2,200 |
2014/10/31 | 929 | 930 | 929 | 930 | 1,000 |
2014/10/30 | 902 | 921 | 902 | 914 | 4,000 |
2014/10/29 | 924 | 924 | 900 | 914 | 4,200 |
2014/10/28 | 915 | 916 | 907 | 916 | 6,400 |
2014/10/27 | 950 | 950 | 912 | 912 | 3,800 |
2014/10/24 | 955 | 957 | 936 | 941 | 2,600 |
2014/10/23 | 955 | 958 | 946 | 955 | 1,700 |
2014/10/22 | 933 | 948 | 933 | 945 | 2,800 |
2014/10/21 | 950 | 951 | 933 | 933 | 1,200 |
2014/10/20 | 913 | 949 | 913 | 949 | 1,900 |
2014/10/17 | 935 | 935 | 911 | 912 | 5,700 |
2014/10/16 | 985 | 985 | 903 | 935 | 5,800 |
2014/10/15 | 984 | 984 | 970 | 970 | 4,700 |
2014/10/14 | 1,005 | 1,005 | 974 | 996 | 2,500 |
2014/10/10 | 1,000 | 1,010 | 995 | 1,005 | 2,700 |
2014/10/09 | 1,018 | 1,030 | 1,007 | 1,012 | 1,600 |
2014/10/08 | 1,005 | 1,012 | 1,001 | 1,012 | 3,600 |
2014/10/07 | 1,012 | 1,012 | 1,007 | 1,007 | 600 |
2014/10/06 | 1,001 | 1,012 | 1,001 | 1,012 | 900 |
2014/10/03 | 991 | 1,001 | 990 | 995 | 2,400 |
2014/10/02 | 992 | 1,000 | 983 | 992 | 4,400 |
2014/10/01 | 1,008 | 1,010 | 996 | 1,000 | 4,000 |
2014/09/30 | 1,027 | 1,027 | 1,002 | 1,008 | 4,900 |
2014/09/29 | 1,013 | 1,029 | 1,011 | 1,020 | 3,200 |
2014/09/26 | 1,041 | 1,041 | 991 | 1,008 | 9,600 |
2014/09/25 | 1,046 | 1,046 | 1,038 | 1,044 | 1,700 |
2014/09/24 | 1,060 | 1,060 | 1,020 | 1,046 | 9,700 |
2014/09/22 | 1,075 | 1,132 | 1,075 | 1,093 | 12,500 |
2014/09/19 | 1,041 | 1,069 | 1,041 | 1,060 | 11,100 |
2014/09/18 | 1,035 | 1,053 | 1,035 | 1,036 | 1,600 |
2014/09/17 | 1,050 | 1,055 | 1,036 | 1,041 | 4,300 |
2014/09/16 | 1,050 | 1,050 | 1,033 | 1,035 | 1,600 |
2014/09/12 | 1,029 | 1,044 | 1,011 | 1,044 | 5,200 |
2014/09/11 | 1,013 | 1,027 | 1,011 | 1,027 | 6,300 |
2014/09/10 | 1,038 | 1,038 | 1,018 | 1,018 | 800 |
2014/09/09 | 1,023 | 1,052 | 1,023 | 1,025 | 5,300 |
2014/09/08 | 1,044 | 1,044 | 1,010 | 1,020 | 1,400 |
2014/09/05 | 1,036 | 1,037 | 1,014 | 1,017 | 2,200 |
2014/09/04 | 1,027 | 1,039 | 1,027 | 1,028 | 1,400 |
2014/09/03 | 1,030 | 1,044 | 1,027 | 1,027 | 1,800 |
2014/09/02 | 1,039 | 1,040 | 1,017 | 1,037 | 1,500 |
2014/09/01 | 1,017 | 1,024 | 1,012 | 1,012 | 3,500 |
2014/08/29 | 1,020 | 1,021 | 1,012 | 1,014 | 1,900 |
2014/08/28 | 1,040 | 1,040 | 1,020 | 1,020 | 2,000 |
2014/08/27 | 1,021 | 1,038 | 1,012 | 1,037 | 10,100 |
2014/08/26 | 1,056 | 1,060 | 1,050 | 1,055 | 5,300 |
2014/08/25 | 1,025 | 1,060 | 1,025 | 1,051 | 6,100 |
2014/08/22 | 1,050 | 1,062 | 1,050 | 1,055 | 3,500 |
2014/08/21 | 1,054 | 1,065 | 1,050 | 1,050 | 6,000 |
2014/08/20 | 1,078 | 1,078 | 1,058 | 1,063 | 6,100 |
2014/08/19 | 1,061 | 1,082 | 1,061 | 1,062 | 3,900 |
2014/08/18 | 1,056 | 1,069 | 1,056 | 1,061 | 4,500 |
2014/08/15 | 1,060 | 1,067 | 1,056 | 1,060 | 1,800 |
2014/08/14 | 1,044 | 1,069 | 1,044 | 1,053 | 2,000 |
2014/08/13 | 1,068 | 1,068 | 1,042 | 1,043 | 600 |
2014/08/12 | 1,044 | 1,055 | 1,012 | 1,041 | 4,800 |
2014/08/11 | 1,039 | 1,041 | 1,010 | 1,014 | 3,000 |
2014/08/08 | 1,040 | 1,041 | 980 | 1,011 | 10,200 |
2014/08/07 | 1,050 | 1,060 | 1,030 | 1,051 | 7,100 |
2014/08/06 | 1,062 | 1,062 | 1,034 | 1,049 | 4,600 |
2014/08/05 | 1,090 | 1,091 | 1,051 | 1,063 | 8,300 |
2014/08/04 | 1,097 | 1,115 | 1,070 | 1,080 | 6,900 |
2014/08/01 | 1,079 | 1,086 | 1,070 | 1,086 | 2,900 |
2014/07/31 | 1,100 | 1,114 | 1,080 | 1,092 | 7,000 |
2014/07/30 | 1,100 | 1,100 | 1,093 | 1,094 | 4,600 |
2014/07/29 | 1,101 | 1,120 | 1,063 | 1,100 | 8,200 |
2014/07/28 | 1,100 | 1,117 | 1,096 | 1,115 | 4,800 |
2014/07/25 | 1,126 | 1,128 | 1,110 | 1,120 | 4,600 |
2014/07/24 | 1,155 | 1,155 | 1,125 | 1,126 | 4,200 |
2014/07/23 | 1,145 | 1,168 | 1,128 | 1,135 | 2,800 |
2014/07/22 | 1,125 | 1,180 | 1,105 | 1,120 | 4,900 |
2014/07/18 | 1,145 | 1,149 | 1,100 | 1,124 | 7,000 |
2014/07/17 | 1,247 | 1,248 | 1,143 | 1,150 | 18,700 |
2014/07/16 | 1,141 | 1,265 | 1,115 | 1,176 | 70,400 |
2014/07/15 | 1,081 | 1,111 | 1,052 | 1,111 | 18,400 |
2014/07/14 | 1,045 | 1,051 | 1,038 | 1,048 | 3,600 |
2014/07/11 | 1,020 | 1,037 | 1,020 | 1,037 | 2,300 |
2014/07/10 | 1,065 | 1,067 | 1,030 | 1,030 | 4,200 |
2014/07/09 | 1,027 | 1,070 | 1,011 | 1,070 | 5,700 |
2014/07/08 | 1,040 | 1,040 | 1,026 | 1,027 | 1,600 |
2014/07/07 | 1,044 | 1,044 | 1,017 | 1,029 | 3,300 |
2014/07/04 | 1,035 | 1,062 | 1,032 | 1,044 | 4,600 |
2014/07/03 | 1,030 | 1,041 | 1,027 | 1,040 | 1,000 |
2014/07/02 | 1,045 | 1,045 | 1,024 | 1,029 | 7,800 |
2014/07/01 | 1,050 | 1,060 | 1,034 | 1,034 | 5,500 |
2014/06/30 | 1,030 | 1,047 | 1,013 | 1,025 | 3,600 |
2014/06/27 | 1,035 | 1,035 | 1,001 | 1,029 | 6,300 |
2014/06/26 | 1,040 | 1,041 | 1,015 | 1,017 | 4,300 |
2014/06/25 | 1,040 | 1,044 | 1,030 | 1,040 | 6,700 |
2014/06/24 | 1,015 | 1,041 | 1,015 | 1,030 | 4,800 |
2014/06/23 | 1,030 | 1,033 | 1,011 | 1,014 | 4,300 |
2014/06/20 | 1,030 | 1,033 | 1,008 | 1,008 | 3,200 |
2014/06/19 | 1,048 | 1,048 | 1,030 | 1,032 | 3,600 |
2014/06/18 | 1,040 | 1,044 | 1,018 | 1,044 | 5,800 |
2014/06/17 | 1,052 | 1,052 | 1,007 | 1,025 | 5,400 |
2014/06/16 | 1,065 | 1,080 | 1,046 | 1,047 | 6,100 |
2014/06/13 | 1,002 | 1,047 | 993 | 1,035 | 9,300 |
2014/06/12 | 993 | 1,050 | 993 | 1,015 | 6,500 |
2014/06/11 | 1,000 | 1,030 | 982 | 993 | 6,300 |
2014/06/10 | 1,020 | 1,050 | 973 | 997 | 16,400 |
2014/06/09 | 1,108 | 1,108 | 1,040 | 1,050 | 14,600 |
2014/06/06 | 1,042 | 1,080 | 1,008 | 1,078 | 24,100 |
2014/06/05 | 1,150 | 1,328 | 1,072 | 1,072 | 117,100 |
2014/06/04 | 1,070 | 1,070 | 1,070 | 1,070 | 3,400 |
2014/06/03 | 893 | 928 | 883 | 920 | 4,800 |
2014/06/02 | 870 | 870 | 869 | 869 | 800 |
2014/05/30 | 840 | 875 | 840 | 856 | 5,400 |
2014/05/29 | 852 | 853 | 835 | 839 | 3,100 |
2014/05/28 | 859 | 870 | 852 | 853 | 2,100 |
2014/05/27 | 852 | 862 | 850 | 851 | 2,900 |
2014/05/26 | 839 | 875 | 839 | 875 | 3,000 |
2014/05/23 | 797 | 828 | 796 | 828 | 1,300 |
2014/05/22 | 798 | 802 | 790 | 793 | 3,900 |
2014/05/21 | 813 | 814 | 790 | 792 | 2,900 |
2014/05/20 | 838 | 838 | 787 | 815 | 2,100 |
2014/05/19 | 838 | 859 | 811 | 811 | 2,500 |
2014/05/16 | 876 | 879 | 840 | 840 | 3,000 |
2014/05/15 | 878 | 879 | 875 | 879 | 1,200 |
2014/05/14 | 894 | 899 | 880 | 880 | 2,900 |
2014/05/13 | 914 | 914 | 889 | 889 | 1,400 |
2014/05/12 | 900 | 900 | 888 | 900 | 1,400 |
2014/05/09 | 900 | 900 | 893 | 893 | 700 |
2014/05/08 | 930 | 930 | 902 | 902 | 2,500 |
2014/05/07 | 959 | 959 | 900 | 902 | 3,700 |
2014/05/02 | 869 | 978 | 868 | 977 | 3,500 |
2014/05/01 | 860 | 869 | 860 | 869 | 900 |
2014/04/30 | 868 | 869 | 861 | 861 | 3,300 |
2014/04/28 | 900 | 901 | 881 | 881 | 7,700 |
2014/04/25 | 902 | 912 | 902 | 907 | 1,300 |
2014/04/24 | 906 | 909 | 905 | 905 | 1,100 |
2014/04/23 | 919 | 919 | 906 | 906 | 1,400 |
2014/04/22 | 928 | 928 | 906 | 921 | 1,500 |
2014/04/21 | 902 | 928 | 902 | 928 | 600 |
2014/04/18 | 902 | 902 | 902 | 902 | 200 |
2014/04/17 | 902 | 906 | 901 | 902 | 700 |
2014/04/16 | 902 | 902 | 902 | 902 | 200 |
2014/04/15 | 915 | 915 | 898 | 902 | 2,400 |
2014/04/14 | 934 | 949 | 928 | 930 | 2,300 |
2014/04/11 | 903 | 945 | 900 | 945 | 1,600 |
2014/04/10 | 906 | 930 | 905 | 910 | 600 |
2014/04/09 | 929 | 929 | 903 | 903 | 4,300 |
2014/04/08 | 930 | 949 | 930 | 930 | 800 |
2014/04/07 | 996 | 996 | 930 | 930 | 2,700 |
2014/04/04 | 941 | 941 | 941 | 941 | 100 |
2014/04/03 | 980 | 985 | 936 | 936 | 2,600 |
2014/04/02 | 941 | 1,023 | 941 | 965 | 5,800 |
2014/04/01 | 929 | 939 | 926 | 939 | 2,100 |
2014/03/31 | 911 | 939 | 911 | 939 | 1,700 |
2014/03/28 | 902 | 909 | 887 | 906 | 3,800 |
2014/03/27 | 910 | 914 | 907 | 914 | 1,300 |
2014/03/26 | 919 | 919 | 910 | 910 | 3,800 |
2014/03/25 | 935 | 935 | 920 | 920 | 5,300 |
2014/03/24 | 979 | 995 | 945 | 945 | 800 |
2014/03/20 | 953 | 961 | 935 | 949 | 4,700 |
2014/03/19 | 974 | 982 | 961 | 961 | 2,600 |
2014/03/18 | 983 | 983 | 966 | 967 | 1,100 |
2014/03/17 | 970 | 971 | 953 | 953 | 1,300 |
2014/03/14 | 1,000 | 1,000 | 967 | 967 | 4,700 |
2014/03/13 | 1,010 | 1,010 | 1,010 | 1,010 | 300 |
2014/03/12 | 1,011 | 1,030 | 1,011 | 1,012 | 400 |
2014/03/11 | 1,041 | 1,041 | 1,028 | 1,030 | 2,100 |
2014/03/10 | 1,075 | 1,075 | 1,040 | 1,040 | 1,700 |
2014/03/07 | 1,040 | 1,078 | 1,026 | 1,078 | 700 |
2014/03/06 | 1,055 | 1,055 | 1,040 | 1,040 | 900 |
2014/03/05 | 1,061 | 1,064 | 1,061 | 1,062 | 400 |
2014/03/04 | 1,051 | 1,060 | 1,040 | 1,060 | 1,200 |
2014/03/03 | 1,110 | 1,110 | 1,060 | 1,060 | 1,800 |
2014/02/28 | 1,107 | 1,110 | 1,071 | 1,110 | 6,000 |
2014/02/27 | 1,061 | 1,133 | 1,061 | 1,133 | 16,900 |
2014/02/26 | 1,114 | 1,114 | 1,048 | 1,060 | 6,300 |
2014/02/25 | 1,035 | 1,109 | 1,035 | 1,084 | 9,500 |
2014/02/24 | 1,002 | 1,029 | 1,002 | 1,029 | 1,600 |
2014/02/21 | 971 | 999 | 971 | 994 | 2,200 |
2014/02/20 | 999 | 999 | 968 | 970 | 2,400 |
2014/02/19 | 986 | 1,003 | 986 | 988 | 2,900 |
2014/02/18 | 974 | 1,006 | 974 | 1,006 | 2,900 |
2014/02/17 | 980 | 981 | 967 | 981 | 1,500 |
2014/02/14 | 985 | 986 | 980 | 985 | 1,300 |
2014/02/13 | 1,011 | 1,030 | 984 | 985 | 6,300 |
2014/02/12 | 1,040 | 1,048 | 1,007 | 1,034 | 4,600 |
2014/02/10 | 1,030 | 1,030 | 1,000 | 1,025 | 4,500 |
2014/02/07 | 1,019 | 1,084 | 980 | 1,004 | 5,300 |
2014/02/06 | 996 | 1,025 | 968 | 1,025 | 7,400 |
2014/02/05 | 1,036 | 1,036 | 958 | 966 | 4,700 |
2014/02/04 | 950 | 1,009 | 950 | 952 | 16,500 |
2014/02/03 | 1,132 | 1,150 | 1,108 | 1,108 | 3,800 |
2014/01/31 | 1,168 | 1,223 | 1,168 | 1,170 | 5,200 |
2014/01/30 | 1,217 | 1,225 | 1,112 | 1,198 | 11,900 |
2014/01/29 | 1,223 | 1,271 | 1,223 | 1,240 | 4,900 |
2014/01/28 | 1,260 | 1,260 | 1,216 | 1,250 | 8,300 |
2014/01/27 | 1,256 | 1,297 | 1,256 | 1,260 | 6,100 |
2014/01/24 | 1,334 | 1,355 | 1,310 | 1,316 | 4,200 |
2014/01/23 | 1,361 | 1,370 | 1,350 | 1,350 | 2,800 |
2014/01/22 | 1,351 | 1,354 | 1,348 | 1,354 | 2,100 |
2014/01/21 | 1,342 | 1,360 | 1,342 | 1,348 | 2,100 |
2014/01/20 | 1,340 | 1,370 | 1,332 | 1,339 | 4,400 |
2014/01/17 | 1,355 | 1,356 | 1,351 | 1,352 | 900 |
2014/01/16 | 1,350 | 1,364 | 1,337 | 1,337 | 1,900 |
2014/01/15 | 1,343 | 1,368 | 1,340 | 1,360 | 5,400 |
2014/01/14 | 1,373 | 1,397 | 1,335 | 1,397 | 6,800 |
2014/01/10 | 1,384 | 1,412 | 1,351 | 1,380 | 6,100 |
2014/01/09 | 1,398 | 1,400 | 1,371 | 1,384 | 4,000 |
2014/01/08 | 1,380 | 1,388 | 1,358 | 1,388 | 5,300 |
2014/01/07 | 1,369 | 1,369 | 1,340 | 1,363 | 3,300 |
2014/01/06 | 1,390 | 1,390 | 1,342 | 1,360 | 7,100 |