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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,271 | 1,271 | 1,206 | 1,220 | 1,004,200 |
| 2025/06/12 | 1,250 | 1,276 | 1,244 | 1,260 | 649,900 |
| 2025/06/11 | 1,283 | 1,289 | 1,230 | 1,244 | 1,180,800 |
| 2025/06/10 | 1,250 | 1,282 | 1,221 | 1,282 | 1,689,600 |
| 2025/06/09 | 1,188 | 1,239 | 1,182 | 1,228 | 1,443,400 |
| 2025/06/06 | 1,263 | 1,273 | 1,163 | 1,177 | 2,121,000 |
| 2025/06/05 | 1,230 | 1,304 | 1,220 | 1,271 | 2,239,500 |
| 2025/06/04 | 1,267 | 1,286 | 1,212 | 1,217 | 1,083,900 |
| 2025/06/03 | 1,207 | 1,268 | 1,191 | 1,254 | 1,445,800 |
| 2025/06/02 | 1,210 | 1,219 | 1,183 | 1,214 | 1,188,900 |
| 2025/05/30 | 1,203 | 1,229 | 1,161 | 1,224 | 2,097,500 |
| 2025/05/29 | 1,104 | 1,230 | 1,091 | 1,201 | 4,403,900 |
| 2025/05/28 | 1,139 | 1,154 | 1,098 | 1,100 | 1,509,200 |
| 2025/05/27 | 1,140 | 1,168 | 1,131 | 1,136 | 1,173,600 |
| 2025/05/26 | 1,118 | 1,165 | 1,085 | 1,135 | 1,474,200 |
| 2025/05/23 | 1,081 | 1,157 | 1,076 | 1,131 | 2,364,400 |
| 2025/05/22 | 1,011 | 1,092 | 1,007 | 1,081 | 2,032,200 |
| 2025/05/21 | 1,054 | 1,069 | 1,023 | 1,024 | 1,140,800 |
| 2025/05/20 | 1,061 | 1,072 | 1,031 | 1,058 | 1,403,600 |
| 2025/05/19 | 1,050 | 1,085 | 1,015 | 1,066 | 2,438,200 |
| 2025/05/16 | 1,240 | 1,250 | 1,065 | 1,074 | 6,992,700 |
| 2025/05/15 | 1,212 | 1,242 | 1,186 | 1,225 | 2,419,900 |
| 2025/05/14 | 1,176 | 1,194 | 1,163 | 1,194 | 889,000 |
| 2025/05/13 | 1,182 | 1,186 | 1,140 | 1,174 | 1,059,500 |
| 2025/05/12 | 1,127 | 1,158 | 1,115 | 1,158 | 750,000 |
| 2025/05/09 | 1,112 | 1,141 | 1,101 | 1,131 | 952,600 |
| 2025/05/08 | 1,127 | 1,127 | 1,089 | 1,107 | 730,700 |
| 2025/05/07 | 1,118 | 1,131 | 1,100 | 1,123 | 667,200 |
| 2025/05/02 | 1,114 | 1,119 | 1,082 | 1,100 | 525,500 |
| 2025/05/01 | 1,135 | 1,135 | 1,096 | 1,104 | 619,600 |
| 2025/04/30 | 1,145 | 1,148 | 1,108 | 1,132 | 632,100 |
| 2025/04/28 | 1,129 | 1,146 | 1,115 | 1,135 | 567,400 |
| 2025/04/25 | 1,118 | 1,140 | 1,107 | 1,117 | 696,600 |
| 2025/04/24 | 1,128 | 1,128 | 1,094 | 1,106 | 607,600 |
| 2025/04/23 | 1,130 | 1,139 | 1,097 | 1,117 | 852,500 |
| 2025/04/22 | 1,140 | 1,148 | 1,092 | 1,100 | 1,099,200 |
| 2025/04/21 | 1,131 | 1,172 | 1,128 | 1,153 | 1,073,300 |
| 2025/04/18 | 1,112 | 1,152 | 1,095 | 1,138 | 975,900 |
| 2025/04/17 | 1,075 | 1,105 | 1,057 | 1,102 | 905,900 |
| 2025/04/16 | 1,110 | 1,114 | 1,053 | 1,064 | 945,000 |
| 2025/04/15 | 1,158 | 1,159 | 1,092 | 1,109 | 1,265,500 |
| 2025/04/14 | 1,109 | 1,185 | 1,095 | 1,139 | 1,808,900 |
| 2025/04/11 | 997 | 1,117 | 993 | 1,107 | 1,699,800 |
| 2025/04/10 | 1,014 | 1,044 | 987 | 1,041 | 1,428,200 |
| 2025/04/09 | 960 | 960 | 903 | 939 | 1,408,700 |
| 2025/04/08 | 968 | 1,013 | 966 | 980 | 1,301,800 |
| 2025/04/07 | 909 | 971 | 881 | 911 | 1,780,000 |
| 2025/04/04 | 1,005 | 1,018 | 947 | 984 | 1,586,100 |
| 2025/04/03 | 963 | 1,041 | 946 | 1,019 | 1,540,900 |
| 2025/04/02 | 1,011 | 1,038 | 982 | 1,023 | 1,189,800 |
| 2025/04/01 | 1,052 | 1,052 | 986 | 996 | 1,658,600 |
| 2025/03/31 | 1,041 | 1,061 | 1,032 | 1,061 | 939,400 |
| 2025/03/28 | 1,106 | 1,134 | 1,070 | 1,079 | 1,029,300 |
| 2025/03/27 | 1,116 | 1,152 | 1,096 | 1,106 | 1,759,600 |
| 2025/03/26 | 1,100 | 1,124 | 1,059 | 1,115 | 1,355,500 |
| 2025/03/25 | 1,088 | 1,099 | 1,062 | 1,079 | 743,700 |
| 2025/03/24 | 1,098 | 1,112 | 1,053 | 1,062 | 1,052,600 |
| 2025/03/21 | 1,138 | 1,148 | 1,069 | 1,069 | 1,510,600 |
| 2025/03/19 | 1,150 | 1,161 | 1,116 | 1,144 | 1,603,400 |
| 2025/03/18 | 1,189 | 1,246 | 1,155 | 1,167 | 2,273,300 |
| 2025/03/17 | 1,134 | 1,217 | 1,121 | 1,185 | 2,570,300 |
| 2025/03/14 | 1,130 | 1,135 | 1,084 | 1,114 | 1,920,900 |
| 2025/03/13 | 1,151 | 1,170 | 1,116 | 1,139 | 3,313,500 |
| 2025/03/12 | 1,035 | 1,153 | 1,031 | 1,126 | 4,942,100 |
| 2025/03/11 | 980 | 1,041 | 967 | 1,038 | 2,702,300 |
| 2025/03/10 | 1,027 | 1,046 | 999 | 1,008 | 1,770,900 |
| 2025/03/07 | 1,046 | 1,090 | 1,008 | 1,022 | 3,112,100 |
| 2025/03/06 | 1,081 | 1,122 | 1,050 | 1,094 | 3,223,200 |
| 2025/03/05 | 1,149 | 1,152 | 1,056 | 1,067 | 3,823,000 |
| 2025/03/04 | 1,250 | 1,255 | 1,121 | 1,135 | 4,944,900 |
| 2025/03/03 | 1,350 | 1,375 | 1,285 | 1,294 | 2,262,300 |
| 2025/02/28 | 1,372 | 1,413 | 1,315 | 1,329 | 3,263,400 |
| 2025/02/27 | 1,438 | 1,456 | 1,359 | 1,390 | 4,115,200 |
| 2025/02/26 | 1,550 | 1,573 | 1,448 | 1,464 | 4,194,800 |
| 2025/02/25 | 1,450 | 1,556 | 1,450 | 1,544 | 4,310,200 |
| 2025/02/21 | 1,470 | 1,514 | 1,415 | 1,478 | 5,354,500 |
| 2025/02/20 | 1,507 | 1,537 | 1,427 | 1,490 | 7,946,900 |
| 2025/02/19 | 1,423 | 1,528 | 1,373 | 1,483 | 11,255,700 |
| 2025/02/18 | 1,250 | 1,461 | 1,236 | 1,420 | 11,692,300 |
| 2025/02/17 | 1,347 | 1,407 | 1,261 | 1,301 | 12,659,400 |
| 2025/02/14 | 1,107 | 1,107 | 1,107 | 1,107 | 86,500 |
| 2025/02/13 | 960 | 966 | 939 | 957 | 1,649,900 |
| 2025/02/12 | 932 | 955 | 912 | 951 | 2,378,700 |
| 2025/02/10 | 851 | 910 | 843 | 897 | 1,909,400 |
| 2025/02/07 | 848 | 858 | 840 | 851 | 756,800 |
| 2025/02/06 | 847 | 851 | 838 | 846 | 463,000 |
| 2025/02/05 | 841 | 855 | 835 | 836 | 770,400 |
| 2025/02/04 | 823 | 848 | 823 | 835 | 675,600 |
| 2025/02/03 | 825 | 829 | 803 | 808 | 706,700 |
| 2025/01/31 | 850 | 853 | 824 | 825 | 709,100 |
| 2025/01/30 | 834 | 850 | 790 | 849 | 2,341,900 |
| 2025/01/29 | 862 | 895 | 852 | 862 | 1,549,300 |
| 2025/01/28 | 838 | 861 | 837 | 852 | 746,100 |
| 2025/01/27 | 850 | 868 | 821 | 850 | 1,355,900 |
| 2025/01/24 | 819 | 850 | 819 | 844 | 743,100 |
| 2025/01/23 | 830 | 837 | 819 | 821 | 497,600 |
| 2025/01/22 | 850 | 855 | 825 | 835 | 658,400 |
| 2025/01/21 | 860 | 862 | 841 | 846 | 577,200 |
| 2025/01/20 | 859 | 867 | 853 | 856 | 523,500 |
| 2025/01/17 | 852 | 856 | 840 | 850 | 600,300 |
| 2025/01/16 | 890 | 897 | 854 | 865 | 797,200 |
| 2025/01/15 | 891 | 898 | 863 | 880 | 844,900 |
| 2025/01/14 | 904 | 909 | 882 | 891 | 713,800 |
| 2025/01/10 | 925 | 941 | 912 | 915 | 611,600 |
| 2025/01/09 | 959 | 961 | 932 | 933 | 636,500 |
| 2025/01/08 | 950 | 958 | 939 | 958 | 603,000 |
| 2025/01/07 | 980 | 996 | 964 | 965 | 813,900 |
| 2025/01/06 | 1,024 | 1,037 | 964 | 969 | 1,125,700 |
| 2024/12/30 | 1,030 | 1,039 | 1,006 | 1,018 | 878,500 |
| 2024/12/27 | 1,050 | 1,065 | 1,044 | 1,047 | 541,600 |
| 2024/12/26 | 1,050 | 1,068 | 1,039 | 1,049 | 639,600 |
| 2024/12/25 | 1,044 | 1,066 | 1,038 | 1,048 | 482,500 |
| 2024/12/24 | 1,092 | 1,095 | 1,040 | 1,055 | 781,900 |
| 2024/12/23 | 1,072 | 1,101 | 1,072 | 1,092 | 547,800 |
| 2024/12/20 | 1,095 | 1,102 | 1,074 | 1,084 | 689,900 |
| 2024/12/19 | 1,070 | 1,114 | 1,068 | 1,102 | 882,900 |
| 2024/12/18 | 1,118 | 1,140 | 1,098 | 1,101 | 739,800 |
| 2024/12/17 | 1,151 | 1,160 | 1,118 | 1,135 | 688,700 |
| 2024/12/16 | 1,165 | 1,168 | 1,136 | 1,157 | 660,200 |
| 2024/12/13 | 1,129 | 1,199 | 1,128 | 1,172 | 1,323,900 |
| 2024/12/12 | 1,185 | 1,206 | 1,130 | 1,132 | 1,104,900 |
| 2024/12/11 | 1,172 | 1,186 | 1,152 | 1,162 | 743,800 |
| 2024/12/10 | 1,180 | 1,215 | 1,179 | 1,180 | 861,200 |
| 2024/12/09 | 1,175 | 1,218 | 1,175 | 1,192 | 1,000,500 |
| 2024/12/06 | 1,220 | 1,244 | 1,172 | 1,190 | 2,029,600 |
| 2024/12/05 | 1,220 | 1,265 | 1,216 | 1,235 | 1,390,100 |
| 2024/12/04 | 1,300 | 1,304 | 1,209 | 1,214 | 2,571,800 |
| 2024/12/03 | 1,323 | 1,352 | 1,268 | 1,298 | 2,439,100 |
| 2024/12/02 | 1,377 | 1,377 | 1,288 | 1,324 | 2,983,000 |
| 2024/11/29 | 1,355 | 1,379 | 1,285 | 1,377 | 3,928,800 |
| 2024/11/28 | 1,631 | 1,647 | 1,259 | 1,342 | 9,924,400 |
| 2024/11/27 | 1,600 | 1,618 | 1,568 | 1,604 | 1,765,100 |
| 2024/11/26 | 1,588 | 1,611 | 1,516 | 1,596 | 2,293,000 |
| 2024/11/25 | 1,575 | 1,630 | 1,551 | 1,588 | 2,374,400 |
| 2024/11/22 | 1,520 | 1,597 | 1,506 | 1,597 | 2,504,100 |
| 2024/11/21 | 1,483 | 1,520 | 1,410 | 1,481 | 1,716,500 |
| 2024/11/20 | 1,478 | 1,501 | 1,436 | 1,483 | 1,891,200 |
| 2024/11/19 | 1,372 | 1,461 | 1,370 | 1,449 | 2,222,100 |
| 2024/11/18 | 1,336 | 1,371 | 1,314 | 1,348 | 1,767,900 |
| 2024/11/15 | 1,285 | 1,330 | 1,189 | 1,325 | 3,243,400 |
| 2024/11/14 | 1,156 | 1,283 | 1,156 | 1,260 | 4,660,500 |
| 2024/11/13 | 1,135 | 1,135 | 1,135 | 1,135 | 214,100 |
| 2024/11/12 | 1,000 | 1,017 | 984 | 985 | 508,400 |
| 2024/11/11 | 980 | 994 | 974 | 994 | 266,500 |
| 2024/11/08 | 955 | 992 | 955 | 978 | 379,300 |
| 2024/11/07 | 966 | 989 | 939 | 951 | 311,500 |
| 2024/11/06 | 953 | 962 | 925 | 961 | 253,100 |
| 2024/11/05 | 946 | 956 | 935 | 944 | 135,600 |
| 2024/11/01 | 965 | 975 | 944 | 948 | 281,400 |
| 2024/10/31 | 968 | 988 | 956 | 982 | 226,900 |
| 2024/10/30 | 964 | 977 | 946 | 972 | 210,100 |
| 2024/10/29 | 937 | 962 | 927 | 955 | 229,200 |
| 2024/10/28 | 881 | 937 | 881 | 933 | 298,300 |
| 2024/10/25 | 901 | 911 | 878 | 882 | 302,100 |
| 2024/10/24 | 905 | 920 | 893 | 912 | 197,300 |
| 2024/10/23 | 921 | 929 | 908 | 920 | 150,700 |
| 2024/10/22 | 965 | 965 | 918 | 922 | 255,800 |
| 2024/10/21 | 919 | 968 | 911 | 966 | 322,200 |
| 2024/10/18 | 932 | 932 | 900 | 919 | 303,700 |
| 2024/10/17 | 949 | 964 | 920 | 932 | 278,600 |
| 2024/10/16 | 952 | 959 | 935 | 950 | 230,600 |
| 2024/10/15 | 977 | 979 | 946 | 965 | 313,600 |
| 2024/10/11 | 918 | 984 | 917 | 970 | 452,400 |
| 2024/10/10 | 932 | 938 | 906 | 922 | 378,600 |
| 2024/10/09 | 893 | 938 | 890 | 931 | 343,600 |
| 2024/10/08 | 904 | 905 | 885 | 892 | 264,100 |
| 2024/10/07 | 911 | 930 | 907 | 915 | 284,200 |
| 2024/10/04 | 877 | 913 | 877 | 896 | 327,300 |
| 2024/10/03 | 905 | 908 | 869 | 882 | 517,600 |
| 2024/10/02 | 900 | 908 | 886 | 893 | 428,200 |
| 2024/10/01 | 926 | 936 | 907 | 920 | 462,700 |
| 2024/09/30 | 955 | 965 | 917 | 920 | 541,400 |
| 2024/09/27 | 983 | 1,015 | 971 | 982 | 573,400 |
| 2024/09/26 | 937 | 990 | 935 | 968 | 527,000 |
| 2024/09/25 | 985 | 990 | 923 | 949 | 1,133,000 |
| 2024/09/24 | 946 | 951 | 932 | 933 | 243,800 |
| 2024/09/20 | 970 | 978 | 946 | 946 | 345,000 |
| 2024/09/19 | 946 | 961 | 939 | 950 | 285,500 |
| 2024/09/18 | 950 | 973 | 926 | 931 | 269,500 |
| 2024/09/17 | 961 | 967 | 926 | 936 | 331,900 |
| 2024/09/13 | 971 | 979 | 958 | 969 | 195,500 |
| 2024/09/12 | 977 | 987 | 962 | 973 | 309,900 |
| 2024/09/11 | 1,000 | 1,005 | 939 | 947 | 465,200 |
| 2024/09/10 | 1,005 | 1,005 | 978 | 985 | 330,400 |
| 2024/09/09 | 956 | 1,005 | 949 | 1,002 | 475,600 |
| 2024/09/06 | 1,042 | 1,064 | 980 | 996 | 794,300 |
| 2024/09/05 | 988 | 1,047 | 988 | 1,046 | 609,700 |
| 2024/09/04 | 1,022 | 1,032 | 989 | 996 | 637,500 |
| 2024/09/03 | 1,024 | 1,073 | 1,017 | 1,063 | 750,600 |
| 2024/09/02 | 1,064 | 1,077 | 1,015 | 1,024 | 469,300 |
| 2024/08/30 | 1,060 | 1,068 | 1,036 | 1,058 | 558,700 |
| 2024/08/29 | 1,068 | 1,114 | 1,061 | 1,069 | 603,800 |
| 2024/08/28 | 1,101 | 1,130 | 1,063 | 1,072 | 791,600 |
| 2024/08/27 | 1,151 | 1,154 | 1,101 | 1,113 | 1,092,400 |
| 2024/08/26 | 1,011 | 1,156 | 1,011 | 1,156 | 1,853,300 |
| 2024/08/23 | 1,041 | 1,042 | 999 | 1,009 | 539,800 |
| 2024/08/22 | 1,017 | 1,058 | 999 | 1,042 | 682,500 |
| 2024/08/21 | 1,032 | 1,061 | 1,004 | 1,007 | 783,000 |
| 2024/08/20 | 924 | 1,030 | 923 | 1,027 | 1,535,700 |
| 2024/08/19 | 933 | 971 | 903 | 904 | 646,300 |