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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,028 | 1,030 | 1,020 | 1,020 | 8,600 |
| 2024/08/15 | 1,019 | 1,025 | 1,019 | 1,025 | 10,500 |
| 2024/08/14 | 995 | 1,020 | 995 | 1,018 | 11,500 |
| 2024/08/13 | 989 | 1,000 | 989 | 999 | 14,900 |
| 2024/08/09 | 985 | 993 | 985 | 988 | 4,900 |
| 2024/08/08 | 982 | 988 | 971 | 985 | 10,600 |
| 2024/08/07 | 950 | 981 | 950 | 980 | 10,800 |
| 2024/08/06 | 948 | 950 | 930 | 950 | 11,000 |
| 2024/08/05 | 964 | 964 | 901 | 912 | 37,900 |
| 2024/08/02 | 1,005 | 1,005 | 972 | 973 | 49,200 |
| 2024/08/01 | 1,024 | 1,024 | 1,011 | 1,020 | 9,800 |
| 2024/07/31 | 1,029 | 1,031 | 1,022 | 1,024 | 13,100 |
| 2024/07/30 | 1,023 | 1,024 | 1,017 | 1,022 | 7,400 |
| 2024/07/29 | 1,017 | 1,023 | 1,011 | 1,020 | 11,100 |
| 2024/07/26 | 1,018 | 1,018 | 1,005 | 1,010 | 6,500 |
| 2024/07/25 | 1,021 | 1,021 | 1,005 | 1,008 | 14,800 |
| 2024/07/24 | 1,026 | 1,029 | 1,019 | 1,021 | 10,500 |
| 2024/07/23 | 1,031 | 1,031 | 1,025 | 1,025 | 6,900 |
| 2024/07/22 | 1,028 | 1,029 | 1,027 | 1,027 | 15,800 |
| 2024/07/19 | 1,029 | 1,034 | 1,028 | 1,032 | 3,600 |
| 2024/07/18 | 1,039 | 1,039 | 1,027 | 1,036 | 5,000 |
| 2024/07/17 | 1,032 | 1,039 | 1,032 | 1,039 | 10,700 |
| 2024/07/16 | 1,032 | 1,040 | 1,030 | 1,038 | 22,100 |
| 2024/07/12 | 1,019 | 1,022 | 1,018 | 1,021 | 4,400 |
| 2024/07/11 | 1,020 | 1,025 | 1,017 | 1,018 | 5,500 |
| 2024/07/10 | 1,028 | 1,028 | 1,016 | 1,020 | 6,600 |
| 2024/07/09 | 1,022 | 1,025 | 1,021 | 1,025 | 2,700 |
| 2024/07/08 | 1,021 | 1,024 | 1,021 | 1,024 | 1,300 |
| 2024/07/05 | 1,025 | 1,025 | 1,023 | 1,024 | 2,700 |
| 2024/07/04 | 1,023 | 1,027 | 1,018 | 1,026 | 7,000 |
| 2024/07/03 | 1,024 | 1,024 | 1,019 | 1,019 | 6,400 |
| 2024/07/02 | 1,023 | 1,023 | 1,019 | 1,023 | 1,000 |
| 2024/07/01 | 1,019 | 1,024 | 1,019 | 1,020 | 5,500 |
| 2024/06/28 | 1,021 | 1,021 | 1,010 | 1,019 | 4,100 |
| 2024/06/27 | 1,011 | 1,021 | 1,009 | 1,019 | 5,300 |
| 2024/06/26 | 1,012 | 1,013 | 1,008 | 1,008 | 2,900 |
| 2024/06/25 | 1,007 | 1,010 | 1,005 | 1,010 | 3,800 |
| 2024/06/24 | 1,008 | 1,008 | 1,003 | 1,005 | 5,800 |
| 2024/06/21 | 1,005 | 1,006 | 1,001 | 1,003 | 3,900 |
| 2024/06/20 | 1,001 | 1,003 | 1,001 | 1,002 | 1,100 |
| 2024/06/19 | 999 | 1,003 | 999 | 1,003 | 6,000 |
| 2024/06/18 | 1,003 | 1,003 | 993 | 1,000 | 17,900 |
| 2024/06/17 | 1,010 | 1,010 | 1,004 | 1,006 | 7,500 |
| 2024/06/14 | 1,011 | 1,011 | 1,003 | 1,008 | 9,900 |
| 2024/06/13 | 1,010 | 1,013 | 1,010 | 1,011 | 2,500 |
| 2024/06/12 | 1,012 | 1,015 | 1,010 | 1,010 | 3,200 |
| 2024/06/11 | 1,012 | 1,012 | 1,009 | 1,009 | 2,000 |
| 2024/06/10 | 1,014 | 1,014 | 1,006 | 1,010 | 2,300 |
| 2024/06/07 | 1,018 | 1,018 | 1,006 | 1,006 | 4,500 |
| 2024/06/06 | 1,010 | 1,022 | 1,006 | 1,015 | 8,200 |
| 2024/06/05 | 1,009 | 1,010 | 1,006 | 1,010 | 2,100 |
| 2024/06/04 | 1,005 | 1,010 | 1,003 | 1,007 | 4,400 |
| 2024/06/03 | 1,006 | 1,008 | 1,005 | 1,005 | 5,600 |
| 2024/05/31 | 1,005 | 1,012 | 1,005 | 1,010 | 1,800 |
| 2024/05/30 | 1,003 | 1,007 | 1,003 | 1,004 | 2,000 |
| 2024/05/29 | 1,013 | 1,013 | 1,003 | 1,003 | 4,200 |
| 2024/05/28 | 1,010 | 1,010 | 1,005 | 1,008 | 3,100 |
| 2024/05/27 | 1,013 | 1,013 | 1,005 | 1,011 | 6,100 |
| 2024/05/24 | 1,006 | 1,008 | 1,006 | 1,008 | 1,700 |
| 2024/05/23 | 1,011 | 1,013 | 1,009 | 1,009 | 3,900 |
| 2024/05/22 | 1,012 | 1,012 | 1,010 | 1,011 | 800 |
| 2024/05/21 | 1,007 | 1,016 | 1,007 | 1,013 | 3,800 |
| 2024/05/20 | 1,005 | 1,010 | 1,003 | 1,006 | 10,100 |
| 2024/05/17 | 1,010 | 1,010 | 1,007 | 1,008 | 2,000 |
| 2024/05/16 | 1,013 | 1,014 | 1,011 | 1,011 | 1,100 |
| 2024/05/15 | 1,014 | 1,017 | 1,013 | 1,013 | 2,500 |
| 2024/05/14 | 1,018 | 1,018 | 1,013 | 1,014 | 1,700 |
| 2024/05/13 | 1,016 | 1,016 | 1,010 | 1,016 | 2,000 |
| 2024/05/10 | 1,014 | 1,014 | 1,008 | 1,013 | 3,500 |
| 2024/05/09 | 1,019 | 1,019 | 1,013 | 1,014 | 4,500 |
| 2024/05/08 | 1,017 | 1,020 | 1,017 | 1,020 | 1,000 |
| 2024/05/07 | 1,023 | 1,023 | 1,020 | 1,022 | 5,400 |
| 2024/05/02 | 1,021 | 1,023 | 1,015 | 1,022 | 7,500 |
| 2024/05/01 | 1,017 | 1,018 | 1,010 | 1,016 | 3,200 |
| 2024/04/30 | 1,016 | 1,016 | 1,005 | 1,007 | 3,000 |
| 2024/04/26 | 1,005 | 1,006 | 1,004 | 1,005 | 2,900 |
| 2024/04/25 | 1,007 | 1,009 | 1,005 | 1,005 | 3,900 |
| 2024/04/24 | 1,008 | 1,012 | 1,000 | 1,006 | 5,600 |
| 2024/04/23 | 1,004 | 1,008 | 999 | 1,008 | 3,900 |
| 2024/04/22 | 1,000 | 1,014 | 998 | 1,004 | 9,300 |
| 2024/04/19 | 1,021 | 1,026 | 995 | 1,000 | 29,400 |
| 2024/04/18 | 1,023 | 1,023 | 1,012 | 1,014 | 6,500 |
| 2024/04/17 | 1,035 | 1,035 | 1,019 | 1,025 | 9,600 |
| 2024/04/16 | 1,041 | 1,041 | 1,026 | 1,033 | 11,000 |
| 2024/04/15 | 1,031 | 1,042 | 1,020 | 1,035 | 17,100 |
| 2024/04/12 | 1,040 | 1,052 | 1,037 | 1,052 | 7,400 |
| 2024/04/11 | 1,037 | 1,045 | 1,037 | 1,043 | 4,500 |
| 2024/04/10 | 1,036 | 1,039 | 1,031 | 1,039 | 5,100 |
| 2024/04/09 | 1,031 | 1,036 | 1,030 | 1,036 | 2,900 |
| 2024/04/08 | 1,048 | 1,048 | 1,032 | 1,035 | 7,800 |
| 2024/04/05 | 1,025 | 1,038 | 1,021 | 1,038 | 10,500 |
| 2024/04/04 | 1,030 | 1,030 | 1,026 | 1,030 | 3,200 |
| 2024/04/03 | 1,029 | 1,038 | 1,025 | 1,031 | 14,200 |
| 2024/04/02 | 1,034 | 1,037 | 1,029 | 1,032 | 6,700 |
| 2024/04/01 | 1,039 | 1,041 | 1,031 | 1,034 | 5,800 |
| 2024/03/29 | 1,034 | 1,038 | 1,029 | 1,029 | 9,300 |
| 2024/03/28 | 1,024 | 1,030 | 1,020 | 1,030 | 11,700 |
| 2024/03/27 | 1,026 | 1,026 | 1,020 | 1,021 | 7,400 |
| 2024/03/26 | 1,026 | 1,026 | 1,018 | 1,023 | 5,600 |
| 2024/03/25 | 1,020 | 1,027 | 1,018 | 1,025 | 15,700 |
| 2024/03/22 | 1,018 | 1,018 | 1,010 | 1,018 | 5,900 |
| 2024/03/21 | 1,015 | 1,016 | 1,010 | 1,016 | 5,800 |
| 2024/03/19 | 1,009 | 1,012 | 1,009 | 1,009 | 3,600 |
| 2024/03/18 | 1,005 | 1,010 | 1,005 | 1,008 | 3,800 |
| 2024/03/15 | 1,002 | 1,008 | 1,002 | 1,003 | 2,800 |
| 2024/03/14 | 1,004 | 1,005 | 998 | 1,002 | 20,900 |
| 2024/03/13 | 1,006 | 1,009 | 1,003 | 1,004 | 6,200 |
| 2024/03/12 | 1,005 | 1,008 | 1,002 | 1,006 | 2,800 |
| 2024/03/11 | 1,010 | 1,010 | 1,004 | 1,006 | 7,200 |
| 2024/03/08 | 1,006 | 1,008 | 1,004 | 1,005 | 15,600 |
| 2024/03/07 | 1,005 | 1,009 | 1,004 | 1,005 | 20,900 |
| 2024/03/06 | 1,002 | 1,011 | 1,002 | 1,005 | 13,300 |
| 2024/03/05 | 1,005 | 1,015 | 1,004 | 1,010 | 10,000 |
| 2024/03/04 | 1,025 | 1,029 | 1,005 | 1,005 | 17,700 |
| 2024/03/01 | 1,024 | 1,038 | 1,024 | 1,029 | 5,300 |
| 2024/02/29 | 1,027 | 1,027 | 1,018 | 1,025 | 8,500 |
| 2024/02/28 | 1,030 | 1,039 | 1,022 | 1,027 | 7,200 |
| 2024/02/27 | 1,035 | 1,037 | 1,027 | 1,030 | 3,600 |
| 2024/02/26 | 1,030 | 1,038 | 1,030 | 1,030 | 6,300 |
| 2024/02/22 | 1,029 | 1,036 | 1,025 | 1,031 | 84,800 |
| 2024/02/21 | 1,016 | 1,023 | 1,015 | 1,023 | 10,100 |
| 2024/02/20 | 1,030 | 1,030 | 1,021 | 1,021 | 8,400 |
| 2024/02/19 | 1,022 | 1,034 | 1,018 | 1,024 | 11,400 |
| 2024/02/16 | 1,016 | 1,022 | 1,008 | 1,017 | 7,200 |
| 2024/02/15 | 1,043 | 1,043 | 1,020 | 1,020 | 5,400 |
| 2024/02/14 | 1,017 | 1,050 | 1,004 | 1,020 | 9,600 |
| 2024/02/13 | 1,030 | 1,030 | 1,012 | 1,017 | 3,500 |
| 2024/02/09 | 1,025 | 1,025 | 1,005 | 1,008 | 6,900 |
| 2024/02/08 | 1,022 | 1,026 | 1,019 | 1,021 | 4,200 |
| 2024/02/07 | 1,037 | 1,037 | 1,024 | 1,033 | 4,800 |
| 2024/02/06 | 1,031 | 1,034 | 1,026 | 1,029 | 1,600 |
| 2024/02/05 | 1,030 | 1,033 | 1,025 | 1,030 | 4,200 |
| 2024/02/02 | 1,044 | 1,047 | 1,019 | 1,032 | 8,600 |
| 2024/02/01 | 1,044 | 1,044 | 1,035 | 1,040 | 4,400 |
| 2024/01/31 | 1,030 | 1,051 | 1,022 | 1,044 | 11,000 |
| 2024/01/30 | 1,033 | 1,033 | 1,024 | 1,025 | 4,700 |
| 2024/01/29 | 1,035 | 1,038 | 1,030 | 1,033 | 3,200 |
| 2024/01/26 | 1,035 | 1,035 | 1,025 | 1,029 | 5,400 |
| 2024/01/25 | 1,039 | 1,039 | 1,032 | 1,035 | 2,500 |
| 2024/01/24 | 1,030 | 1,039 | 1,020 | 1,031 | 8,200 |
| 2024/01/23 | 1,000 | 1,031 | 1,000 | 1,031 | 24,700 |
| 2024/01/22 | 1,010 | 1,010 | 1,000 | 1,000 | 13,000 |
| 2024/01/19 | 1,003 | 1,010 | 1,002 | 1,003 | 5,800 |
| 2024/01/18 | 1,024 | 1,024 | 1,001 | 1,001 | 14,100 |
| 2024/01/17 | 1,001 | 1,075 | 1,001 | 1,014 | 113,600 |
| 2024/01/16 | 1,005 | 1,006 | 1,001 | 1,003 | 5,900 |
| 2024/01/15 | 981 | 1,012 | 978 | 1,009 | 32,400 |
| 2024/01/12 | 1,060 | 1,071 | 1,059 | 1,060 | 8,200 |
| 2024/01/11 | 1,061 | 1,062 | 1,045 | 1,060 | 3,700 |
| 2024/01/10 | 1,047 | 1,058 | 1,045 | 1,052 | 3,400 |
| 2024/01/09 | 1,048 | 1,051 | 1,035 | 1,039 | 9,400 |
| 2024/01/05 | 1,060 | 1,069 | 1,046 | 1,048 | 4,500 |
| 2024/01/04 | 1,040 | 1,067 | 1,040 | 1,055 | 4,200 |