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
2026/07/10 548 565 541 556 298,600
2026/07/09 525 550 525 541 299,900
2026/07/08 537 538 524 530 420,300
2026/07/07 556 572 551 557 961,400
2026/07/06 550 551 510 516 648,000
2026/07/03 527 558 527 549 919,000
2026/07/02 505 525 497 520 451,500
2026/07/01 480 506 476 500 492,900
2026/06/30 490 490 471 488 202,800
2026/06/29 458 486 457 486 444,600
2026/06/26 450 455 441 446 217,500
2026/06/25 455 460 444 451 210,900
2026/06/24 444 465 444 457 268,700
2026/06/23 446 453 442 443 354,600
2026/06/22 445 464 442 451 556,700
2026/06/19 451 453 440 453 429,800
2026/06/18 447 463 432 451 619,300
2026/06/17 467 476 452 455 1,191,500
2026/06/16 495 495 468 469 551,500
2026/06/15 500 505 482 488 560,600
2026/06/12 520 520 493 495 832,300
2026/06/11 515 520 506 513 400,700
2026/06/10 553 558 511 518 623,300
2026/06/09 588 592 546 549 570,100
2026/06/08 617 621 581 589 546,000
2026/06/05 630 659 623 633 466,300
2026/06/04 634 653 628 639 558,600
2026/06/03 625 675 618 644 1,237,200
2026/06/02 610 654 610 645 1,116,400
2026/06/01 572 628 571 604 967,100
2026/05/29 568 581 559 564 295,900
2026/05/28 555 574 547 561 272,600
2026/05/27 531 562 515 558 493,600
2026/05/26 550 554 525 525 320,400
2026/05/25 571 572 544 556 260,600
2026/05/22 565 584 562 571 406,900
2026/05/21 547 574 544 570 404,200
2026/05/20 551 551 526 539 308,200
2026/05/19 551 563 541 547 333,700
2026/05/18 526 532 517 525 417,600
2026/05/15 512 535 504 518 776,500
2026/05/14 518 525 502 502 512,500
2026/05/13 523 534 523 525 185,700
2026/05/12 532 539 522 524 280,000
2026/05/11 550 550 537 539 283,100
2026/05/08 545 559 536 547 416,200
2026/05/07 540 542 527 537 292,800
2026/05/01 528 540 527 535 312,700
2026/04/30 539 540 528 529 410,900
2026/04/28 540 544 529 539 398,100
2026/04/27 536 539 526 532 422,500
2026/04/24 530 552 528 546 642,500
2026/04/23 571 573 550 559 570,300
2026/04/22 603 606 576 576 733,800
2026/04/21 647 656 621 622 338,400
2026/04/20 641 651 621 649 373,700
2026/04/17 639 646 635 643 282,800
2026/04/16 625 643 623 640 576,500
2026/04/15 590 614 589 613 464,000
2026/04/14 575 585 572 583 306,000
2026/04/13 561 564 551 561 384,700
2026/04/10 595 599 576 579 360,500
2026/04/09 611 614 602 610 215,900
2026/04/08 608 627 605 626 357,700
2026/04/07 590 605 590 596 194,300
2026/04/06 585 598 583 598 168,800
2026/04/03 597 609 588 591 145,300
2026/03/27 573 588 564 586 243,600
2026/03/26 592 597 569 573 183,300
2026/03/25 577 596 577 591 255,300
2026/03/24 600 605 571 583 215,300
2026/03/23 591 592 573 579 302,800
2026/03/19 601 637 594 602 314,000
2026/03/18 614 622 599 610 143,900
2026/03/17 613 614 594 600 185,500
2026/03/16 610 617 592 603 313,600
2026/03/13 609 626 609 612 217,400
2026/03/12 625 629 605 617 308,000
2026/03/11 626 635 617 621 393,600
2026/03/10 606 628 603 628 565,600
2026/03/09 584 626 576 614 1,130,600
2026/03/06 565 610 565 604 1,006,000
2026/03/05 546 562 544 559 510,200
2026/03/04 533 545 519 526 570,300
2026/03/03 551 556 523 523 522,000
2026/03/02 570 575 545 554 656,200
2026/02/27 521 572 521 569 1,331,900
2026/02/26 508 518 505 517 576,100
2026/02/25 509 518 498 502 664,000
2026/02/24 499 521 495 495 1,064,900
2026/02/20 515 515 500 503 668,700
2026/02/19 519 527 505 522 800,000
2026/02/18 526 530 511 517 659,100
2026/02/17 518 527 502 520 1,321,700
2026/02/16 564 570 521 533 1,962,800
2026/02/13 590 592 564 564 1,668,100
2026/02/12 729 736 702 714 853,600
2026/02/10 718 743 715 737 401,200
2026/02/09 729 735 715 718 304,100
2026/02/06 721 724 700 714 386,500
2026/02/05 709 745 707 731 444,100
2026/02/04 731 734 708 710 550,000
2026/02/03 737 751 730 746 377,300
2026/02/02 757 759 722 722 678,800
2026/01/30 776 776 757 764 455,600
2026/01/29 789 790 776 785 191,400
2026/01/28 792 793 778 789 384,800
2026/01/27 802 805 791 797 228,400
2026/01/26 816 816 800 802 330,500
2026/01/23 825 828 816 824 194,500
2026/01/22 823 826 813 823 240,600
2026/01/21 824 830 813 822 439,600
2026/01/20 855 866 847 848 283,700
2026/01/19 860 864 848 856 245,500
2026/01/16 869 879 850 864 439,300
2026/01/15 833 869 833 867 404,300
2026/01/14 853 864 833 838 415,100
2026/01/13 861 865 843 853 459,900
2026/01/09 852 864 844 862 395,400
2026/01/08 834 855 829 851 441,300
2026/01/07 823 833 814 825 235,900
2026/01/06 810 832 809 829 293,300
2026/01/05 810 810 795 804 378,900
2025/12/30 830 830 806 811 343,000
2025/12/29 835 840 822 831 339,800
2025/12/26 844 844 818 825 540,800
2025/12/25 816 840 810 835 421,600
2025/12/24 817 828 809 815 310,800
2025/12/23 812 822 811 815 219,500
2025/12/22 815 828 800 811 316,000
2025/12/19 798 825 798 811 341,500
2025/12/18 800 809 795 799 189,500
2025/12/17 807 816 792 805 318,500
2025/12/16 823 829 800 809 463,600
2025/12/15 791 835 791 835 578,700
2025/12/12 786 798 781 791 283,300
2025/12/11 781 793 773 786 379,700
2025/12/10 795 801 783 785 293,400
2025/12/09 825 826 779 785 850,500
2025/12/08 830 853 830 833 590,400
2025/12/05 799 829 796 808 564,300
2025/12/04 770 802 769 793 533,600
2025/12/03 768 779 758 764 616,400
2025/12/02 782 790 763 763 938,200
2025/12/01 813 814 790 791 562,200
2025/11/28 824 826 810 812 366,800
2025/11/27 807 828 804 819 396,000
2025/11/26 822 825 808 810 434,800
2025/11/25 847 847 818 819 523,800
2025/11/21 795 842 788 837 773,100
2025/11/20 847 859 811 812 612,000
2025/11/19 825 846 813 837 794,400
2025/11/18 825 838 802 816 840,700
2025/11/17 846 853 812 833 1,216,400
2025/11/14 910 916 842 848 2,185,100
2025/11/13 995 995 893 910 3,682,500
2025/11/12 1,026 1,062 1,017 1,055 1,385,600
2025/11/11 1,017 1,023 1,007 1,018 416,900
2025/11/10 1,002 1,020 995 1,014 487,700
2025/11/07 969 972 958 972 182,900
2025/11/06 985 991 960 963 251,800
2025/11/05 970 978 945 978 388,600
2025/11/04 987 987 960 971 287,600
2025/10/31 977 998 973 986 298,500
2025/10/30 958 978 958 964 213,100
2025/10/29 987 991 962 962 219,700
2025/10/28 998 1,000 985 988 135,800
2025/10/27 995 1,015 993 998 186,300
2025/10/24 1,008 1,008 989 990 234,900
2025/10/23 1,010 1,020 1,004 1,007 181,000
2025/10/22 1,025 1,035 1,015 1,018 221,900
2025/10/21 1,021 1,025 995 1,019 431,400
2025/10/20 973 1,014 972 1,010 477,100
2025/10/17 964 966 946 955 219,700
2025/10/16 980 989 958 965 205,000
2025/10/15 958 978 949 973 249,400
2025/10/14 959 970 937 943 534,300
2025/10/10 981 994 977 979 217,500
2025/10/09 1,002 1,006 983 991 207,500
2025/10/08 1,010 1,017 997 999 229,700
2025/10/07 1,022 1,029 1,009 1,014 184,900
2025/10/06 1,031 1,033 1,016 1,029 374,200
2025/10/03 966 1,010 966 1,001 445,000
2025/10/02 988 999 966 968 477,400
2025/10/01 1,003 1,003 974 976 725,200
2025/09/30 1,009 1,019 1,000 1,015 187,000
2025/09/29 1,034 1,034 1,004 1,007 260,300
2025/09/26 1,027 1,037 1,015 1,021 202,600
2025/09/25 1,036 1,045 1,021 1,024 395,000
2025/09/24 1,074 1,074 1,044 1,044 452,900
2025/09/22 1,080 1,089 1,073 1,081 219,400
2025/09/19 1,093 1,104 1,063 1,080 499,400
2025/09/18 1,094 1,114 1,069 1,075 496,700
2025/09/17 1,078 1,094 1,067 1,085 351,400
2025/09/16 1,080 1,083 1,057 1,079 283,300
2025/09/12 1,105 1,105 1,065 1,069 515,600
2025/09/11 1,129 1,129 1,081 1,084 558,600
2025/09/10 1,123 1,136 1,108 1,123 288,700
2025/09/09 1,119 1,140 1,108 1,129 488,500
2025/09/08 1,091 1,116 1,084 1,112 431,400

このページの先頭へ