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
2023/12/29 1,031 1,040 1,025 1,040 2,700
2023/12/28 1,022 1,027 1,013 1,027 3,700
2023/12/27 1,016 1,030 1,015 1,022 13,700
2023/12/26 1,016 1,024 1,014 1,018 8,500
2023/12/25 1,022 1,022 1,007 1,019 8,300
2023/12/22 1,020 1,025 1,015 1,022 5,600
2023/12/21 1,011 1,028 1,011 1,025 13,100
2023/12/20 1,019 1,035 1,019 1,025 5,800
2023/12/19 1,016 1,016 1,008 1,012 2,400
2023/12/18 1,011 1,018 1,011 1,014 1,300
2023/12/15 1,021 1,026 1,020 1,020 500
2023/12/14 1,023 1,023 1,005 1,016 3,000
2023/12/13 1,027 1,033 1,023 1,023 2,100
2023/12/12 1,014 1,022 1,007 1,022 6,300
2023/12/11 1,009 1,010 1,001 1,009 5,100
2023/12/08 1,012 1,012 1,000 1,000 5,100
2023/12/07 1,028 1,028 999 1,011 18,200
2023/12/06 1,025 1,035 1,021 1,029 7,200
2023/12/05 1,026 1,030 1,019 1,025 6,400
2023/12/04 1,021 1,027 1,021 1,026 2,400
2023/12/01 1,033 1,040 1,025 1,027 5,800
2023/11/30 1,035 1,038 1,020 1,037 7,600
2023/11/29 1,037 1,045 1,033 1,033 5,500
2023/11/28 1,057 1,057 1,032 1,033 7,100
2023/11/27 1,062 1,065 1,044 1,046 8,300
2023/11/24 1,060 1,065 1,046 1,057 9,100
2023/11/22 1,061 1,071 1,054 1,060 11,800
2023/11/21 1,048 1,053 1,041 1,041 2,900
2023/11/20 1,021 1,048 1,016 1,048 12,400
2023/11/17 1,016 1,036 1,016 1,020 3,300
2023/11/16 1,033 1,033 1,015 1,015 2,100
2023/11/15 1,016 1,030 1,007 1,030 8,000
2023/11/14 1,025 1,037 1,015 1,016 15,100
2023/11/13 1,054 1,055 1,044 1,055 2,100
2023/11/10 1,038 1,068 1,038 1,050 5,500
2023/11/09 1,046 1,060 1,042 1,060 3,100
2023/11/08 1,081 1,081 1,041 1,050 15,600
2023/11/07 1,070 1,080 1,070 1,080 2,100
2023/11/06 1,100 1,100 1,064 1,074 13,700
2023/11/02 1,070 1,081 1,070 1,074 6,500
2023/11/01 1,087 1,087 1,060 1,065 14,400
2023/10/31 1,074 1,077 1,063 1,077 4,300
2023/10/30 1,086 1,086 1,056 1,073 11,000
2023/10/27 1,078 1,086 1,070 1,086 10,600
2023/10/26 1,087 1,091 1,054 1,078 16,600
2023/10/25 1,074 1,088 1,073 1,088 7,000
2023/10/24 1,063 1,082 1,032 1,064 31,500
2023/10/23 1,085 1,094 1,061 1,070 23,500
2023/10/20 1,109 1,109 1,083 1,091 8,900
2023/10/19 1,098 1,117 1,087 1,117 10,000
2023/10/18 1,139 1,139 1,114 1,118 29,000
2023/10/17 1,079 1,129 1,079 1,128 57,800
2023/10/16 1,044 1,086 1,030 1,075 82,200
2023/10/13 1,027 1,030 992 999 48,600
2023/10/12 1,037 1,037 1,015 1,027 16,600
2023/10/11 1,031 1,043 1,021 1,042 22,300
2023/10/10 1,041 1,041 1,019 1,021 23,100
2023/10/06 1,009 1,019 1,004 1,011 6,400
2023/10/05 1,002 1,011 995 1,002 9,700
2023/10/04 983 1,008 977 989 34,200
2023/10/03 1,041 1,049 1,012 1,018 45,300
2023/10/02 1,044 1,067 1,044 1,047 18,200
2023/09/29 1,068 1,069 1,049 1,057 21,200
2023/09/28 1,060 1,070 1,055 1,069 10,900
2023/09/27 1,060 1,060 1,040 1,058 15,600
2023/09/26 1,060 1,070 1,054 1,070 23,400
2023/09/25 1,042 1,068 1,042 1,061 17,500
2023/09/22 1,022 1,048 1,012 1,032 22,300
2023/09/21 1,040 1,049 1,035 1,037 10,800
2023/09/20 1,044 1,058 1,044 1,050 17,900
2023/09/19 1,026 1,069 1,026 1,058 65,500
2023/09/15 1,075 1,075 1,047 1,056 28,700
2023/09/14 1,076 1,100 1,074 1,080 31,000
2023/09/13 1,061 1,075 1,057 1,072 20,700
2023/09/12 1,048 1,064 1,048 1,060 14,000
2023/09/11 1,055 1,058 1,043 1,049 10,600
2023/09/08 1,065 1,065 1,051 1,055 12,500
2023/09/07 1,070 1,070 1,055 1,067 14,000
2023/09/06 1,064 1,075 1,057 1,066 21,400
2023/09/05 1,054 1,075 1,043 1,067 59,400
2023/09/04 1,082 1,082 1,026 1,033 79,200
2023/09/01 1,043 1,085 1,042 1,080 39,200
2023/08/31 1,105 1,105 1,051 1,070 61,300
2023/08/30 1,110 1,123 1,091 1,091 95,100
2023/08/29 1,176 1,192 1,170 1,187 52,400
2023/08/28 1,175 1,184 1,169 1,175 36,400
2023/08/25 1,175 1,182 1,156 1,180 38,600
2023/08/24 1,181 1,182 1,167 1,181 25,000
2023/08/23 1,160 1,179 1,150 1,175 26,900
2023/08/22 1,133 1,149 1,130 1,149 12,500
2023/08/21 1,123 1,147 1,122 1,138 25,400
2023/08/18 1,148 1,160 1,137 1,140 19,500
2023/08/17 1,125 1,152 1,105 1,144 33,200
2023/08/16 1,175 1,181 1,133 1,137 46,500
2023/08/15 1,188 1,188 1,165 1,175 33,200
2023/08/14 1,189 1,189 1,168 1,189 19,900
2023/08/10 1,181 1,184 1,172 1,172 9,000
2023/08/09 1,195 1,204 1,176 1,176 12,300
2023/08/08 1,189 1,195 1,184 1,195 11,200
2023/08/07 1,183 1,196 1,172 1,182 9,600
2023/08/04 1,180 1,197 1,175 1,186 7,100
2023/08/03 1,200 1,202 1,154 1,189 30,700
2023/08/02 1,224 1,224 1,174 1,208 32,300
2023/08/01 1,247 1,271 1,210 1,224 24,400
2023/07/31 1,280 1,280 1,220 1,247 42,200
2023/07/28 1,273 1,286 1,234 1,286 42,900
2023/07/27 1,251 1,280 1,234 1,275 33,500
2023/07/26 1,200 1,249 1,198 1,249 80,600
2023/07/25 1,185 1,198 1,185 1,198 10,100
2023/07/24 1,195 1,200 1,175 1,190 18,100
2023/07/21 1,172 1,190 1,161 1,190 20,200
2023/07/20 1,148 1,171 1,148 1,162 12,200
2023/07/19 1,152 1,159 1,134 1,159 23,300
2023/07/18 1,142 1,162 1,111 1,149 62,100
2023/07/14 1,195 1,195 1,140 1,142 34,500
2023/07/13 1,163 1,190 1,160 1,190 23,600
2023/07/12 1,150 1,157 1,145 1,157 7,400
2023/07/11 1,159 1,163 1,142 1,150 13,500
2023/07/10 1,149 1,152 1,141 1,150 6,800
2023/07/07 1,149 1,151 1,131 1,148 8,700
2023/07/06 1,146 1,154 1,124 1,153 13,800
2023/07/05 1,165 1,165 1,144 1,150 11,000
2023/07/04 1,150 1,169 1,144 1,161 23,300
2023/07/03 1,125 1,154 1,125 1,149 23,500
2023/06/30 1,118 1,127 1,115 1,123 5,400
2023/06/29 1,128 1,130 1,110 1,116 11,100
2023/06/28 1,110 1,132 1,110 1,121 15,400
2023/06/27 1,110 1,111 1,103 1,107 2,500
2023/06/26 1,102 1,114 1,102 1,112 3,200
2023/06/23 1,115 1,115 1,101 1,107 7,300
2023/06/22 1,103 1,119 1,101 1,113 8,200
2023/06/21 1,092 1,119 1,092 1,110 10,600
2023/06/20 1,106 1,106 1,096 1,099 6,700
2023/06/19 1,094 1,111 1,094 1,106 8,900
2023/06/16 1,117 1,117 1,087 1,094 19,700
2023/06/15 1,124 1,132 1,122 1,123 8,600
2023/06/14 1,120 1,137 1,120 1,125 6,200
2023/06/13 1,137 1,140 1,109 1,120 12,400
2023/06/12 1,100 1,135 1,097 1,130 14,800
2023/06/09 1,073 1,100 1,069 1,092 4,900
2023/06/08 1,088 1,088 1,061 1,063 10,500
2023/06/07 1,108 1,108 1,083 1,089 4,800
2023/06/06 1,094 1,094 1,068 1,082 11,800
2023/06/05 1,093 1,150 1,083 1,096 46,100
2023/06/02 1,083 1,084 1,071 1,083 3,900
2023/06/01 1,067 1,084 1,065 1,084 6,700
2023/05/31 1,085 1,085 1,056 1,075 31,000
2023/05/30 1,047 1,048 1,011 1,025 15,000
2023/05/29 1,041 1,064 1,041 1,051 3,000
2023/05/26 1,060 1,071 1,040 1,040 7,800
2023/05/25 1,061 1,084 1,059 1,070 3,400
2023/05/24 1,060 1,079 1,053 1,066 7,500
2023/05/23 1,090 1,090 1,059 1,086 9,100
2023/05/22 1,071 1,083 1,068 1,083 6,400
2023/05/19 1,066 1,071 1,047 1,062 11,500
2023/05/18 1,049 1,070 1,043 1,060 11,800
2023/05/17 1,032 1,050 1,028 1,041 8,100
2023/05/16 1,024 1,037 1,019 1,032 7,400
2023/05/15 1,024 1,037 1,018 1,023 6,700
2023/05/12 1,026 1,030 1,023 1,023 2,100
2023/05/11 1,033 1,033 1,020 1,025 4,400
2023/05/10 1,030 1,033 1,028 1,029 3,600
2023/05/09 1,030 1,031 1,022 1,030 6,300
2023/05/08 1,033 1,034 1,030 1,030 700
2023/05/02 1,042 1,042 1,029 1,038 5,600
2023/05/01 1,042 1,042 1,028 1,042 3,600
2023/04/28 1,034 1,048 1,033 1,042 2,400
2023/04/27 1,033 1,040 1,027 1,032 5,100
2023/04/26 1,030 1,039 1,022 1,027 7,100
2023/04/25 1,035 1,038 1,027 1,030 2,100
2023/04/24 1,029 1,041 1,021 1,041 2,100
2023/04/21 1,029 1,032 1,020 1,020 1,500
2023/04/20 1,020 1,030 1,009 1,025 5,700
2023/04/19 1,044 1,044 1,004 1,009 9,800
2023/04/18 1,032 1,044 1,032 1,037 5,600
2023/04/17 1,050 1,081 1,010 1,032 39,500
2023/04/14 1,039 1,042 1,020 1,042 25,600
2023/04/13 1,033 1,043 1,022 1,039 6,600
2023/04/12 1,041 1,041 1,026 1,030 10,300
2023/04/11 1,025 1,045 1,021 1,040 8,800
2023/04/10 1,010 1,014 1,000 1,014 1,500
2023/04/07 1,013 1,013 983 1,010 2,500
2023/04/06 990 1,007 985 1,000 5,100
2023/04/05 1,012 1,030 999 999 5,500
2023/04/04 1,022 1,023 1,010 1,012 4,400
2023/04/03 1,005 1,015 1,004 1,015 2,900
2023/03/31 1,003 1,004 992 1,004 3,400
2023/03/30 990 997 990 996 2,000
2023/03/29 999 999 990 990 1,200
2023/03/28 1,003 1,005 993 993 7,100
2023/03/27 1,012 1,012 998 1,010 3,600
2023/03/24 977 993 977 993 3,700
2023/03/23 980 998 972 972 2,300
2023/03/22 981 985 980 985 500
2023/03/20 985 985 972 977 2,300
2023/03/17 960 990 960 982 2,200
2023/03/16 959 963 952 959 3,500
2023/03/15 973 974 964 966 5,200
2023/03/14 979 979 962 969 7,400
2023/03/13 986 1,014 971 999 6,600
2023/03/10 1,009 1,017 1,001 1,001 3,800
2023/03/09 1,022 1,030 1,012 1,022 2,000
2023/03/08 1,001 1,031 1,001 1,023 9,700
2023/03/07 998 1,010 987 1,001 4,400
2023/03/06 1,008 1,009 983 1,008 3,800
2023/03/03 1,010 1,025 999 1,000 6,900
2023/03/02 1,002 1,015 1,000 1,014 2,500
2023/03/01 1,009 1,009 999 1,009 10,100
2023/02/28 1,000 1,003 995 1,003 9,600
2023/02/27 983 1,000 983 1,000 7,000
2023/02/24 999 999 987 992 5,500
2023/02/22 987 993 983 993 5,100
2023/02/21 984 994 978 994 6,700
2023/02/20 973 988 968 984 5,900
2023/02/17 971 973 967 973 4,600
2023/02/16 966 970 966 967 7,600
2023/02/15 966 972 963 969 2,500
2023/02/14 971 976 957 965 13,700
2023/02/13 959 959 952 956 1,100
2023/02/10 961 965 946 949 5,200
2023/02/09 951 967 947 960 6,400
2023/02/08 965 965 952 957 2,400
2023/02/07 965 965 958 958 2,200
2023/02/06 962 962 960 961 900
2023/02/03 960 965 958 961 800
2023/02/02 969 969 956 961 3,000
2023/02/01 974 974 950 961 8,000
2023/01/31 962 972 961 965 4,000
2023/01/30 973 973 962 962 4,500
2023/01/27 967 972 967 972 1,600
2023/01/26 971 971 963 967 2,700
2023/01/25 964 970 963 969 10,900
2023/01/24 985 985 960 979 13,400
2023/01/23 986 995 982 985 8,600
2023/01/20 987 988 985 985 1,100
2023/01/19 992 993 985 986 1,700
2023/01/18 988 991 984 986 4,900
2023/01/17 996 999 976 988 11,200
2023/01/16 1,012 1,012 980 993 25,400
2023/01/13 932 939 931 937 2,300
2023/01/12 938 938 930 931 1,800
2023/01/11 928 937 924 937 3,300
2023/01/10 929 929 923 923 1,800
2023/01/06 929 929 911 926 3,900
2023/01/05 927 929 919 929 2,800
2023/01/04 924 924 918 921 5,500

このページの先頭へ