プレイド(4165)の株価時系列情報
プレイド(4165)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 961 | 993 | 961 | 969 | 382,900 |
| 2024/07/25 | 954 | 973 | 935 | 959 | 485,300 |
| 2024/07/24 | 980 | 1,011 | 968 | 969 | 429,800 |
| 2024/07/23 | 996 | 1,022 | 988 | 995 | 414,700 |
| 2024/07/22 | 1,020 | 1,021 | 956 | 995 | 999,600 |
| 2024/07/19 | 1,063 | 1,100 | 1,028 | 1,033 | 1,148,200 |
| 2024/07/18 | 1,046 | 1,099 | 1,046 | 1,076 | 1,302,700 |
| 2024/07/17 | 1,004 | 1,060 | 997 | 1,053 | 1,240,800 |
| 2024/07/16 | 969 | 994 | 954 | 976 | 910,600 |
| 2024/07/12 | 879 | 995 | 875 | 978 | 1,853,500 |
| 2024/07/11 | 948 | 960 | 810 | 885 | 3,822,400 |
| 2024/07/10 | 1,054 | 1,069 | 1,001 | 1,006 | 698,800 |
| 2024/07/09 | 1,015 | 1,069 | 1,014 | 1,060 | 622,400 |
| 2024/07/08 | 1,045 | 1,056 | 1,017 | 1,026 | 688,700 |
| 2024/07/05 | 961 | 1,037 | 955 | 1,037 | 895,300 |
| 2024/07/04 | 976 | 1,002 | 962 | 972 | 768,700 |
| 2024/07/03 | 900 | 977 | 894 | 976 | 998,800 |
| 2024/07/02 | 903 | 914 | 886 | 887 | 449,900 |
| 2024/07/01 | 936 | 943 | 906 | 912 | 576,000 |
| 2024/06/28 | 952 | 966 | 942 | 945 | 445,900 |
| 2024/06/27 | 930 | 964 | 929 | 950 | 503,300 |
| 2024/06/26 | 929 | 945 | 921 | 935 | 361,100 |
| 2024/06/25 | 890 | 935 | 887 | 923 | 825,400 |
| 2024/06/24 | 915 | 917 | 876 | 876 | 522,500 |
| 2024/06/21 | 880 | 910 | 875 | 905 | 464,800 |
| 2024/06/20 | 858 | 902 | 857 | 888 | 673,100 |
| 2024/06/19 | 850 | 876 | 850 | 858 | 280,700 |
| 2024/06/18 | 851 | 870 | 839 | 847 | 366,600 |
| 2024/06/17 | 864 | 875 | 835 | 851 | 333,400 |
| 2024/06/14 | 860 | 878 | 839 | 864 | 463,300 |
| 2024/06/13 | 853 | 882 | 847 | 873 | 525,300 |
| 2024/06/12 | 861 | 881 | 840 | 842 | 350,600 |
| 2024/06/11 | 840 | 872 | 833 | 846 | 424,300 |
| 2024/06/10 | 800 | 852 | 797 | 852 | 426,400 |
| 2024/06/07 | 818 | 818 | 788 | 800 | 514,000 |
| 2024/06/06 | 858 | 870 | 820 | 827 | 400,400 |
| 2024/06/05 | 854 | 885 | 842 | 843 | 618,500 |
| 2024/06/04 | 788 | 866 | 781 | 866 | 857,800 |
| 2024/06/03 | 780 | 796 | 771 | 788 | 167,800 |
| 2024/05/31 | 760 | 786 | 756 | 777 | 308,000 |
| 2024/05/30 | 754 | 768 | 737 | 759 | 498,100 |
| 2024/05/29 | 801 | 803 | 752 | 769 | 509,800 |
| 2024/05/28 | 825 | 837 | 813 | 815 | 234,600 |
| 2024/05/27 | 804 | 835 | 802 | 828 | 446,100 |
| 2024/05/24 | 795 | 806 | 786 | 796 | 206,500 |
| 2024/05/23 | 809 | 810 | 796 | 802 | 233,300 |
| 2024/05/22 | 800 | 823 | 794 | 811 | 322,300 |
| 2024/05/21 | 822 | 829 | 790 | 791 | 455,000 |
| 2024/05/20 | 764 | 847 | 761 | 813 | 1,029,800 |
| 2024/05/17 | 762 | 777 | 756 | 761 | 342,800 |
| 2024/05/16 | 757 | 780 | 757 | 767 | 409,200 |
| 2024/05/15 | 763 | 770 | 740 | 756 | 588,000 |
| 2024/05/14 | 752 | 798 | 742 | 756 | 1,438,500 |
| 2024/05/13 | 742 | 742 | 742 | 742 | 50,000 |
| 2024/05/10 | 654 | 660 | 630 | 642 | 387,500 |
| 2024/05/09 | 654 | 661 | 636 | 646 | 287,800 |
| 2024/05/08 | 633 | 654 | 632 | 646 | 305,300 |
| 2024/05/07 | 629 | 639 | 629 | 633 | 209,300 |
| 2024/05/02 | 610 | 619 | 608 | 615 | 110,300 |
| 2024/05/01 | 612 | 618 | 602 | 611 | 152,800 |
| 2024/04/30 | 619 | 625 | 611 | 616 | 98,300 |
| 2024/04/26 | 623 | 623 | 610 | 614 | 197,500 |
| 2024/04/25 | 620 | 630 | 613 | 622 | 194,900 |
| 2024/04/24 | 636 | 638 | 627 | 630 | 87,100 |
| 2024/04/23 | 646 | 646 | 624 | 626 | 160,600 |
| 2024/04/22 | 637 | 642 | 623 | 638 | 233,600 |
| 2024/04/19 | 642 | 644 | 616 | 627 | 483,600 |
| 2024/04/18 | 638 | 653 | 634 | 644 | 205,400 |
| 2024/04/17 | 635 | 648 | 614 | 637 | 455,700 |
| 2024/04/16 | 633 | 643 | 628 | 640 | 190,600 |
| 2024/04/15 | 640 | 649 | 637 | 645 | 167,200 |
| 2024/04/12 | 680 | 680 | 648 | 649 | 338,900 |
| 2024/04/11 | 663 | 679 | 651 | 674 | 200,500 |
| 2024/04/10 | 669 | 677 | 661 | 669 | 215,800 |
| 2024/04/09 | 677 | 690 | 665 | 669 | 369,000 |
| 2024/04/08 | 654 | 674 | 649 | 667 | 477,600 |
| 2024/04/05 | 648 | 669 | 643 | 654 | 369,300 |
| 2024/04/04 | 658 | 662 | 643 | 654 | 304,000 |
| 2024/04/03 | 647 | 667 | 643 | 658 | 473,200 |
| 2024/04/02 | 687 | 687 | 657 | 663 | 376,700 |
| 2024/04/01 | 741 | 741 | 687 | 687 | 816,900 |
| 2024/03/29 | 744 | 768 | 744 | 746 | 241,400 |
| 2024/03/28 | 733 | 760 | 733 | 744 | 284,600 |
| 2024/03/27 | 749 | 749 | 731 | 733 | 256,900 |
| 2024/03/26 | 747 | 755 | 743 | 744 | 217,500 |
| 2024/03/25 | 754 | 757 | 745 | 747 | 374,000 |
| 2024/03/22 | 765 | 777 | 757 | 765 | 281,600 |
| 2024/03/21 | 781 | 785 | 757 | 764 | 325,000 |
| 2024/03/19 | 780 | 782 | 762 | 768 | 229,200 |
| 2024/03/18 | 770 | 795 | 765 | 789 | 344,900 |
| 2024/03/15 | 801 | 801 | 769 | 772 | 704,400 |
| 2024/03/14 | 833 | 839 | 812 | 820 | 465,300 |
| 2024/03/13 | 805 | 834 | 797 | 825 | 811,700 |
| 2024/03/12 | 748 | 798 | 742 | 795 | 639,600 |
| 2024/03/11 | 745 | 757 | 730 | 739 | 387,100 |
| 2024/03/08 | 761 | 771 | 748 | 754 | 348,900 |
| 2024/03/07 | 787 | 789 | 751 | 758 | 646,900 |
| 2024/03/06 | 776 | 809 | 772 | 790 | 504,000 |
| 2024/03/05 | 794 | 797 | 770 | 780 | 507,400 |
| 2024/03/04 | 817 | 831 | 807 | 809 | 390,900 |
| 2024/03/01 | 847 | 855 | 813 | 820 | 524,000 |
| 2024/02/29 | 822 | 838 | 818 | 834 | 486,200 |
| 2024/02/28 | 813 | 850 | 813 | 832 | 860,500 |
| 2024/02/27 | 793 | 810 | 781 | 804 | 509,100 |
| 2024/02/26 | 780 | 805 | 763 | 786 | 667,300 |
| 2024/02/22 | 787 | 797 | 769 | 770 | 551,000 |
| 2024/02/21 | 796 | 802 | 765 | 775 | 840,300 |
| 2024/02/20 | 799 | 822 | 782 | 807 | 2,022,900 |
| 2024/02/19 | 702 | 793 | 695 | 793 | 2,500,200 |
| 2024/02/16 | 659 | 696 | 651 | 693 | 908,000 |
| 2024/02/15 | 682 | 690 | 646 | 649 | 847,500 |
| 2024/02/14 | 650 | 686 | 626 | 673 | 1,708,100 |
| 2024/02/13 | 619 | 631 | 611 | 631 | 795,800 |
| 2024/02/09 | 603 | 613 | 602 | 604 | 267,200 |
| 2024/02/08 | 609 | 612 | 595 | 603 | 403,700 |
| 2024/02/07 | 603 | 608 | 597 | 605 | 211,600 |
| 2024/02/06 | 606 | 609 | 597 | 606 | 264,400 |
| 2024/02/05 | 607 | 615 | 602 | 613 | 171,300 |
| 2024/02/02 | 607 | 620 | 605 | 605 | 254,600 |
| 2024/02/01 | 606 | 613 | 600 | 604 | 238,200 |
| 2024/01/31 | 612 | 619 | 600 | 616 | 360,800 |
| 2024/01/30 | 607 | 623 | 600 | 617 | 445,100 |
| 2024/01/29 | 612 | 612 | 606 | 606 | 136,200 |
| 2024/01/26 | 593 | 620 | 590 | 608 | 495,700 |
| 2024/01/25 | 596 | 600 | 583 | 600 | 294,000 |
| 2024/01/24 | 592 | 606 | 591 | 598 | 274,800 |
| 2024/01/23 | 596 | 606 | 586 | 589 | 421,100 |
| 2024/01/22 | 573 | 594 | 564 | 591 | 345,600 |
| 2024/01/19 | 575 | 582 | 564 | 570 | 441,000 |
| 2024/01/18 | 586 | 588 | 563 | 566 | 779,800 |
| 2024/01/17 | 606 | 610 | 590 | 590 | 480,400 |
| 2024/01/16 | 613 | 630 | 606 | 606 | 527,200 |
| 2024/01/15 | 600 | 612 | 592 | 608 | 464,700 |
| 2024/01/12 | 603 | 606 | 586 | 596 | 778,800 |
| 2024/01/11 | 610 | 612 | 598 | 606 | 557,200 |
| 2024/01/10 | 613 | 621 | 608 | 610 | 347,300 |
| 2024/01/09 | 615 | 625 | 607 | 614 | 300,400 |
| 2024/01/05 | 625 | 631 | 606 | 609 | 768,300 |
| 2024/01/04 | 620 | 637 | 613 | 635 | 450,100 |
| 2023/12/29 | 633 | 643 | 630 | 637 | 303,200 |
| 2023/12/28 | 623 | 642 | 614 | 639 | 392,700 |
| 2023/12/27 | 613 | 623 | 598 | 623 | 623,000 |
| 2023/12/26 | 618 | 626 | 611 | 612 | 234,700 |
| 2023/12/25 | 627 | 634 | 613 | 614 | 248,000 |
| 2023/12/22 | 620 | 641 | 620 | 623 | 345,000 |
| 2023/12/21 | 628 | 631 | 612 | 617 | 417,800 |
| 2023/12/20 | 641 | 657 | 636 | 641 | 381,100 |
| 2023/12/19 | 623 | 642 | 623 | 640 | 278,300 |
| 2023/12/18 | 620 | 639 | 618 | 633 | 342,900 |
| 2023/12/15 | 603 | 625 | 603 | 616 | 374,000 |
| 2023/12/14 | 624 | 642 | 601 | 601 | 528,700 |
| 2023/12/13 | 596 | 614 | 591 | 609 | 280,900 |
| 2023/12/12 | 619 | 622 | 596 | 599 | 600,400 |
| 2023/12/11 | 625 | 635 | 611 | 617 | 349,600 |
| 2023/12/08 | 618 | 628 | 613 | 617 | 400,100 |
| 2023/12/07 | 623 | 629 | 610 | 622 | 614,900 |
| 2023/12/06 | 645 | 650 | 628 | 631 | 400,700 |
| 2023/12/05 | 647 | 656 | 637 | 637 | 297,300 |
| 2023/12/04 | 628 | 660 | 628 | 649 | 356,100 |
| 2023/12/01 | 644 | 649 | 628 | 628 | 467,400 |
| 2023/11/30 | 658 | 661 | 638 | 644 | 276,500 |
| 2023/11/29 | 650 | 665 | 644 | 649 | 397,600 |
| 2023/11/28 | 670 | 674 | 650 | 653 | 329,200 |
| 2023/11/27 | 661 | 685 | 661 | 668 | 352,600 |
| 2023/11/24 | 678 | 687 | 661 | 663 | 514,800 |
| 2023/11/22 | 697 | 704 | 676 | 678 | 655,500 |
| 2023/11/21 | 728 | 736 | 706 | 707 | 778,700 |
| 2023/11/20 | 697 | 734 | 687 | 725 | 751,500 |
| 2023/11/17 | 709 | 716 | 676 | 687 | 1,018,100 |
| 2023/11/16 | 729 | 749 | 705 | 713 | 1,275,700 |
| 2023/11/15 | 685 | 725 | 680 | 725 | 1,757,500 |
| 2023/11/14 | 673 | 678 | 618 | 625 | 1,291,300 |
| 2023/11/13 | 672 | 693 | 671 | 671 | 264,500 |
| 2023/11/10 | 695 | 695 | 671 | 674 | 328,400 |
| 2023/11/09 | 698 | 709 | 692 | 705 | 215,300 |
| 2023/11/08 | 708 | 714 | 699 | 701 | 336,000 |
| 2023/11/07 | 692 | 706 | 687 | 698 | 363,300 |
| 2023/11/06 | 677 | 701 | 669 | 693 | 644,700 |
| 2023/11/02 | 634 | 661 | 631 | 657 | 447,500 |
| 2023/11/01 | 642 | 643 | 617 | 625 | 396,500 |
| 2023/10/31 | 631 | 639 | 620 | 632 | 383,700 |
| 2023/10/30 | 643 | 660 | 637 | 638 | 301,800 |
| 2023/10/27 | 652 | 653 | 626 | 652 | 339,200 |
| 2023/10/26 | 644 | 661 | 641 | 642 | 302,900 |
| 2023/10/25 | 665 | 673 | 654 | 660 | 311,700 |
| 2023/10/24 | 630 | 663 | 609 | 658 | 545,100 |
| 2023/10/23 | 655 | 666 | 619 | 622 | 652,900 |
| 2023/10/20 | 667 | 673 | 642 | 665 | 441,100 |
| 2023/10/19 | 656 | 677 | 656 | 669 | 218,500 |
| 2023/10/18 | 659 | 682 | 648 | 676 | 495,300 |
| 2023/10/17 | 683 | 700 | 650 | 653 | 1,222,900 |
| 2023/10/16 | 665 | 675 | 658 | 670 | 255,800 |
| 2023/10/13 | 682 | 687 | 674 | 674 | 450,200 |
| 2023/10/12 | 710 | 710 | 685 | 695 | 389,800 |
| 2023/10/11 | 715 | 718 | 700 | 711 | 278,000 |
| 2023/10/10 | 687 | 712 | 686 | 710 | 391,000 |
| 2023/10/06 | 690 | 693 | 675 | 681 | 364,800 |
| 2023/10/05 | 680 | 701 | 674 | 692 | 452,500 |
| 2023/10/04 | 679 | 694 | 666 | 667 | 666,600 |
| 2023/10/03 | 709 | 715 | 693 | 698 | 498,800 |