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
2021/12/30 2,183 2,183 2,110 2,135 339,000
2021/12/29 2,231 2,317 2,215 2,233 351,900
2021/12/28 2,140 2,268 2,133 2,241 367,900
2021/12/27 2,098 2,174 2,091 2,137 318,800
2021/12/24 2,020 2,159 2,011 2,119 524,300
2021/12/23 2,030 2,042 1,990 2,020 354,500
2021/12/22 2,000 2,070 1,989 2,026 524,200
2021/12/21 2,000 2,013 1,924 1,976 560,600
2021/12/20 2,046 2,046 1,952 1,968 579,500
2021/12/17 2,160 2,168 2,001 2,010 827,000
2021/12/16 2,332 2,373 2,172 2,191 573,500
2021/12/15 2,342 2,400 2,275 2,282 424,300
2021/12/14 2,537 2,550 2,265 2,341 772,100
2021/12/13 2,730 2,772 2,558 2,588 327,800
2021/12/10 2,840 2,920 2,737 2,739 290,900
2021/12/09 2,878 2,937 2,816 2,844 160,800
2021/12/08 2,827 2,886 2,771 2,862 234,700
2021/12/07 2,669 2,815 2,640 2,781 358,100
2021/12/06 2,671 2,694 2,556 2,619 293,000
2021/12/03 2,711 2,809 2,680 2,743 255,200
2021/12/02 2,646 2,784 2,646 2,711 318,300
2021/12/01 2,692 2,710 2,502 2,676 209,100
2021/11/30 2,699 2,717 2,628 2,654 294,200
2021/11/29 2,564 2,718 2,521 2,603 378,300
2021/11/26 2,609 2,649 2,505 2,535 264,000
2021/11/25 2,740 2,758 2,608 2,614 232,700
2021/11/24 2,810 2,830 2,667 2,681 415,900
2021/11/22 3,050 3,050 2,885 2,900 276,800
2021/11/19 3,105 3,165 3,020 3,045 231,300
2021/11/18 3,045 3,195 3,025 3,070 370,900
2021/11/17 3,020 3,045 2,891 2,946 284,400
2021/11/16 3,030 3,090 2,995 3,005 280,300
2021/11/15 3,045 3,150 3,030 3,080 264,100
2021/11/12 3,040 3,140 2,934 2,991 445,500
2021/11/11 2,992 3,010 2,877 2,966 741,700
2021/11/10 2,734 3,085 2,731 3,085 1,473,400
2021/11/09 2,658 2,709 2,556 2,584 490,000
2021/11/08 2,935 2,945 2,680 2,708 499,000
2021/11/05 2,943 3,040 2,914 2,977 165,100
2021/11/04 2,900 2,970 2,831 2,934 180,700
2021/11/02 2,870 2,899 2,801 2,829 128,500
2021/11/01 2,932 2,935 2,840 2,870 135,600
2021/10/29 3,005 3,005 2,884 2,897 156,300
2021/10/28 2,888 3,020 2,886 3,000 131,500
2021/10/27 2,985 2,996 2,866 2,889 136,700
2021/10/26 3,020 3,030 2,975 3,000 119,100
2021/10/25 2,889 2,978 2,875 2,965 154,200
2021/10/22 2,860 2,939 2,832 2,909 135,100
2021/10/21 2,953 2,956 2,856 2,861 175,200
2021/10/20 3,050 3,090 2,966 2,971 181,300
2021/10/19 3,030 3,055 2,992 3,030 122,300
2021/10/18 2,975 3,070 2,940 2,985 181,200
2021/10/15 2,970 3,035 2,910 3,015 340,300
2021/10/14 2,943 3,075 2,900 2,921 504,900
2021/10/13 2,783 2,832 2,753 2,767 155,300
2021/10/12 2,811 2,811 2,746 2,786 163,400
2021/10/11 2,753 2,880 2,685 2,849 250,400
2021/10/08 2,821 2,876 2,754 2,789 264,300
2021/10/07 2,753 2,825 2,686 2,806 223,300
2021/10/06 2,876 2,894 2,691 2,708 283,800
2021/10/05 2,801 2,882 2,761 2,859 284,000
2021/10/04 2,990 3,040 2,840 2,865 261,400
2021/10/01 2,950 3,050 2,924 3,010 300,500
2021/09/30 2,985 3,005 2,781 2,950 696,500
2021/09/29 3,080 3,165 3,000 3,080 440,000
2021/09/28 3,210 3,245 3,090 3,130 270,800
2021/09/27 3,320 3,420 3,245 3,280 271,400
2021/09/24 3,215 3,300 3,155 3,275 277,100
2021/09/22 3,100 3,210 3,080 3,145 305,500
2021/09/21 3,130 3,145 3,075 3,105 256,100
2021/09/17 3,150 3,285 3,110 3,260 301,600
2021/09/16 3,255 3,345 3,180 3,195 476,000
2021/09/15 3,300 3,560 3,280 3,345 1,107,400
2021/09/14 3,135 3,335 3,115 3,310 824,100
2021/09/13 3,025 3,175 3,000 3,100 661,700
2021/09/10 2,899 3,070 2,883 2,994 1,122,200
2021/09/09 2,770 2,846 2,722 2,780 399,400
2021/09/08 2,834 2,879 2,775 2,813 604,600
2021/09/07 2,726 2,894 2,710 2,884 454,500
2021/09/06 2,658 2,770 2,608 2,765 484,800
2021/09/03 2,780 2,799 2,620 2,623 745,200
2021/09/02 3,020 3,055 2,788 2,812 620,500
2021/09/01 3,010 3,010 2,921 2,991 394,400
2021/08/31 2,931 3,020 2,853 3,015 1,061,700
2021/08/30 2,816 2,895 2,755 2,881 642,700
2021/08/27 2,697 2,768 2,650 2,730 343,000
2021/08/26 2,777 2,795 2,702 2,717 309,800
2021/08/25 2,806 2,852 2,740 2,805 694,900
2021/08/24 2,761 2,870 2,687 2,806 829,900
2021/08/23 2,620 2,776 2,594 2,761 346,000
2021/08/20 2,599 2,727 2,522 2,561 350,500
2021/08/19 2,597 2,817 2,566 2,624 824,900
2021/08/18 2,493 2,642 2,388 2,634 700,000
2021/08/17 2,460 2,460 2,360 2,443 411,700
2021/08/16 2,513 2,545 2,410 2,463 295,600
2021/08/13 2,601 2,633 2,543 2,563 308,800
2021/08/12 2,486 2,667 2,389 2,651 785,900
2021/08/11 2,645 2,808 2,438 2,536 2,393,400
2021/08/10 2,210 2,365 2,203 2,345 468,800
2021/08/06 2,235 2,247 2,150 2,206 311,600
2021/08/05 2,255 2,276 2,221 2,245 228,100
2021/08/04 2,430 2,442 2,251 2,255 342,600
2021/08/03 2,480 2,510 2,391 2,430 217,500
2021/08/02 2,450 2,559 2,390 2,505 174,300
2021/07/30 2,610 2,610 2,443 2,455 211,400
2021/07/29 2,588 2,647 2,548 2,616 135,000
2021/07/28 2,667 2,700 2,521 2,539 211,200
2021/07/27 2,617 2,715 2,617 2,678 249,400
2021/07/26 2,572 2,667 2,564 2,646 228,900
2021/07/21 2,659 2,668 2,542 2,570 569,200
2021/07/20 2,543 2,700 2,531 2,694 511,100
2021/07/19 2,588 2,608 2,535 2,547 144,400
2021/07/16 2,560 2,642 2,555 2,615 178,800
2021/07/15 2,690 2,690 2,570 2,589 192,000
2021/07/14 2,581 2,651 2,552 2,624 156,400
2021/07/13 2,627 2,698 2,584 2,591 296,600
2021/07/12 2,607 2,646 2,570 2,609 131,500
2021/07/09 2,586 2,624 2,515 2,586 201,100
2021/07/08 2,637 2,664 2,585 2,636 218,600
2021/07/07 2,643 2,755 2,627 2,665 299,900
2021/07/06 2,583 2,699 2,544 2,666 333,000
2021/07/05 2,699 2,725 2,585 2,585 325,700
2021/07/02 2,720 2,725 2,636 2,651 293,100
2021/07/01 2,733 2,819 2,708 2,729 238,000
2021/06/30 2,773 2,775 2,695 2,768 302,200
2021/06/29 2,794 2,845 2,777 2,789 206,800
2021/06/28 2,765 2,825 2,727 2,781 202,600
2021/06/25 2,830 2,849 2,783 2,813 241,800
2021/06/24 2,940 2,955 2,804 2,816 484,700
2021/06/23 3,010 3,015 2,960 2,983 199,700
2021/06/22 3,030 3,075 2,964 2,991 247,400
2021/06/21 3,015 3,080 2,981 3,035 216,800
2021/06/18 3,180 3,200 3,090 3,100 183,800
2021/06/17 3,120 3,150 3,040 3,080 202,600
2021/06/16 3,180 3,185 3,115 3,155 152,700
2021/06/15 3,220 3,245 3,160 3,225 252,800
2021/06/14 3,155 3,205 3,130 3,185 94,900
2021/06/11 3,165 3,225 3,110 3,120 187,800
2021/06/10 3,070 3,150 3,040 3,110 104,000
2021/06/09 3,090 3,120 3,055 3,070 118,900
2021/06/08 3,090 3,250 3,080 3,130 160,000
2021/06/07 3,115 3,115 3,030 3,070 213,800
2021/06/04 3,200 3,220 3,040 3,065 481,500
2021/06/03 3,160 3,220 3,150 3,210 218,600
2021/06/02 3,175 3,285 3,145 3,160 234,200
2021/06/01 3,235 3,265 3,130 3,195 206,600
2021/05/31 3,230 3,285 3,190 3,255 206,100
2021/05/28 3,350 3,375 3,240 3,255 264,500
2021/05/27 3,460 3,460 3,235 3,315 848,400
2021/05/26 3,420 3,500 3,375 3,420 329,700
2021/05/25 3,400 3,525 3,380 3,450 474,100
2021/05/24 3,330 3,410 3,250 3,260 325,600
2021/05/21 3,395 3,470 3,330 3,395 449,200
2021/05/20 3,165 3,300 3,150 3,265 296,500
2021/05/19 3,200 3,285 3,125 3,190 369,400
2021/05/18 3,000 3,245 2,980 3,200 593,500
2021/05/17 3,000 3,090 2,914 3,000 996,300
2021/05/14 3,000 3,220 3,000 3,020 2,599,800
2021/05/13 3,725 3,860 3,650 3,700 542,800
2021/05/12 4,160 4,245 3,640 3,795 836,400
2021/05/11 4,395 4,465 3,930 4,065 747,500
2021/05/10 4,545 4,620 4,340 4,465 401,800
2021/05/07 4,405 4,575 4,350 4,475 253,600
2021/05/06 4,400 4,545 4,285 4,450 422,400
2021/04/30 4,390 4,605 4,340 4,455 377,900
2021/04/28 4,315 4,505 4,245 4,435 285,700
2021/04/27 4,440 4,550 4,310 4,355 289,500
2021/04/26 4,435 4,480 4,300 4,440 244,400
2021/04/23 4,580 4,580 4,270 4,400 531,400
2021/04/22 4,665 4,670 4,495 4,625 415,000
2021/04/21 4,890 4,920 4,515 4,595 656,700
2021/04/20 4,910 5,080 4,785 4,950 860,000
2021/04/19 4,445 5,000 4,425 4,950 1,535,500
2021/04/16 4,195 4,520 4,170 4,455 1,061,200
2021/04/15 4,150 4,200 4,035 4,115 335,300
2021/04/14 4,150 4,275 4,110 4,190 391,700
2021/04/13 4,320 4,380 4,125 4,150 484,200
2021/04/12 4,395 4,455 4,260 4,320 571,300
2021/04/09 4,205 4,380 4,155 4,355 422,300
2021/04/08 4,265 4,320 4,145 4,205 472,900
2021/04/07 4,145 4,345 4,085 4,330 549,800
2021/04/06 4,140 4,240 3,980 4,080 430,600
2021/04/05 4,065 4,270 4,010 4,135 579,200
2021/04/02 4,000 4,110 3,780 4,065 1,723,600
2021/04/01 3,780 4,215 3,780 4,200 1,590,100
2021/03/31 3,620 3,665 3,545 3,640 414,900
2021/03/30 3,800 4,085 3,525 3,615 1,698,700
2021/03/29 3,800 3,940 3,635 3,670 390,800
2021/03/26 3,750 3,760 3,640 3,735 214,700
2021/03/25 3,695 3,775 3,540 3,775 388,800
2021/03/24 3,610 3,870 3,600 3,765 275,900
2021/03/23 3,780 3,960 3,710 3,750 341,200
2021/03/22 3,710 3,815 3,660 3,750 243,000
2021/03/19 3,660 3,720 3,585 3,645 203,000
2021/03/18 3,810 3,905 3,740 3,780 227,400
2021/03/17 3,755 3,870 3,750 3,830 266,700
2021/03/16 3,670 3,820 3,630 3,800 271,900
2021/03/15 3,640 3,700 3,580 3,670 208,100
2021/03/12 3,570 3,770 3,520 3,700 395,000
2021/03/11 3,380 3,585 3,275 3,565 606,900
2021/03/10 3,485 3,515 3,385 3,425 347,600
2021/03/09 3,630 3,650 3,365 3,415 1,222,900
2021/03/08 3,895 3,925 3,670 3,670 431,400
2021/03/05 3,670 3,970 3,635 3,965 529,600
2021/03/04 3,840 3,850 3,575 3,705 602,300
2021/03/03 3,870 4,070 3,835 3,910 623,500
2021/03/02 3,660 3,940 3,620 3,940 649,900
2021/03/01 3,600 3,640 3,550 3,590 284,600
2021/02/26 3,455 3,635 3,435 3,565 518,600
2021/02/25 3,655 3,720 3,510 3,595 325,300
2021/02/24 3,625 3,755 3,585 3,585 242,200
2021/02/22 3,750 3,760 3,635 3,670 203,100
2021/02/19 3,550 3,765 3,515 3,730 680,700
2021/02/18 3,725 3,840 3,505 3,510 919,500
2021/02/17 3,840 3,870 3,670 3,785 901,000
2021/02/16 4,165 4,270 3,845 3,900 1,191,500
2021/02/15 4,015 4,330 4,000 4,200 2,075,200
2021/02/12 3,590 3,735 3,515 3,715 368,000
2021/02/10 3,575 3,700 3,510 3,645 275,200
2021/02/09 3,660 3,670 3,465 3,575 445,900
2021/02/08 3,665 3,785 3,620 3,660 366,600
2021/02/05 3,640 3,665 3,530 3,650 370,400
2021/02/04 3,710 3,770 3,545 3,570 445,900
2021/02/03 3,900 3,920 3,615 3,705 621,300
2021/02/02 3,800 3,865 3,685 3,865 855,500
2021/02/01 3,465 3,810 3,435 3,795 1,062,900
2021/01/29 3,640 3,735 3,325 3,440 1,525,400
2021/01/28 3,735 3,875 3,560 3,560 1,362,800
2021/01/27 4,070 4,135 3,800 3,880 1,295,300
2021/01/26 4,555 4,585 4,000 4,000 1,515,400
2021/01/25 4,565 4,675 4,485 4,520 908,800
2021/01/22 4,330 4,615 4,280 4,430 1,486,100
2021/01/21 4,575 4,745 4,400 4,440 2,668,500
2021/01/20 4,400 4,575 4,110 4,315 3,200,100
2021/01/19 3,855 4,415 3,835 4,355 5,182,200
2021/01/18 3,455 3,740 3,455 3,715 638,300
2021/01/15 3,515 3,590 3,415 3,500 484,400
2021/01/14 3,550 3,605 3,405 3,505 500,900
2021/01/13 3,360 3,665 3,350 3,565 1,470,400
2021/01/12 3,365 3,465 3,330 3,330 406,100
2021/01/08 3,435 3,640 3,335 3,365 2,217,400
2021/01/07 3,300 3,475 3,265 3,320 611,700
2021/01/06 3,330 3,390 3,220 3,300 435,600
2021/01/05 3,430 3,500 3,190 3,260 1,095,600
2021/01/04 3,740 3,755 3,540 3,570 787,300

このページの先頭へ