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
2026/03/27 1,080 1,090 1,080 1,090 800
2026/03/26 1,084 1,085 1,073 1,080 1,600
2026/03/25 1,077 1,084 1,070 1,084 3,800
2026/03/24 1,046 1,049 1,040 1,048 3,500
2026/03/23 1,032 1,047 1,032 1,045 4,200
2026/03/19 1,070 1,070 1,060 1,062 1,300
2026/03/18 1,074 1,080 1,074 1,079 1,000
2026/03/17 1,064 1,078 1,063 1,074 2,000
2026/03/16 1,062 1,062 1,059 1,061 3,700
2026/03/13 1,069 1,069 1,062 1,062 1,200
2026/03/12 1,074 1,074 1,072 1,072 900
2026/03/11 1,093 1,093 1,069 1,087 3,000
2026/03/10 1,071 1,086 1,071 1,084 1,400
2026/03/09 1,060 1,071 1,048 1,071 6,600
2026/03/06 1,081 1,083 1,063 1,068 1,100
2026/03/05 1,079 1,080 1,061 1,080 9,600
2026/03/04 1,071 1,080 1,059 1,061 6,200
2026/03/03 1,084 1,098 1,073 1,092 5,900
2026/03/02 1,109 1,109 1,083 1,084 5,900
2026/02/27 1,107 1,119 1,089 1,109 8,900
2026/02/26 1,092 1,107 1,083 1,107 4,100
2026/02/25 1,087 1,100 1,081 1,087 8,000
2026/02/24 1,095 1,096 1,082 1,089 2,300
2026/02/20 1,090 1,091 1,090 1,091 2,900
2026/02/19 1,097 1,100 1,090 1,091 4,800
2026/02/18 1,091 1,106 1,090 1,099 5,400
2026/02/17 1,094 1,095 1,091 1,092 4,400
2026/02/16 1,092 1,094 1,088 1,094 1,200
2026/02/13 1,098 1,102 1,090 1,091 12,300
2026/02/12 1,108 1,108 1,098 1,098 3,800
2026/02/10 1,100 1,108 1,100 1,108 2,300
2026/02/09 1,098 1,102 1,096 1,098 4,100
2026/02/06 1,092 1,094 1,080 1,084 15,600
2026/02/05 1,120 1,121 1,100 1,101 7,200
2026/02/04 1,122 1,125 1,115 1,115 1,500
2026/02/03 1,116 1,118 1,113 1,114 2,600
2026/02/02 1,125 1,125 1,117 1,121 1,400
2026/01/30 1,112 1,121 1,112 1,121 1,300
2026/01/29 1,122 1,122 1,112 1,112 1,600
2026/01/28 1,124 1,124 1,114 1,122 1,600
2026/01/27 1,123 1,127 1,120 1,127 4,000
2026/01/26 1,134 1,134 1,111 1,128 5,800
2026/01/23 1,138 1,138 1,131 1,135 3,700
2026/01/22 1,131 1,131 1,119 1,125 8,300
2026/01/21 1,135 1,135 1,121 1,129 3,300
2026/01/20 1,144 1,145 1,131 1,143 6,400
2026/01/19 1,131 1,137 1,124 1,124 3,100
2026/01/16 1,138 1,139 1,126 1,131 11,900
2026/01/15 1,125 1,134 1,091 1,120 37,900
2026/01/14 1,205 1,205 1,196 1,200 8,000
2026/01/13 1,224 1,224 1,181 1,206 10,900
2026/01/09 1,196 1,204 1,196 1,200 9,900
2026/01/08 1,157 1,196 1,157 1,196 9,400
2026/01/07 1,141 1,158 1,141 1,157 2,300
2026/01/06 1,159 1,160 1,146 1,147 3,100
2026/01/05 1,140 1,150 1,136 1,150 7,300

このページの先頭へ