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 |
|---|---|---|---|---|---|
| 2022/12/30 | 720 | 736 | 663 | 663 | 3,826,300 |
| 2022/12/29 | 675 | 693 | 663 | 688 | 2,956,300 |
| 2022/12/28 | 701 | 708 | 660 | 665 | 3,451,300 |
| 2022/12/27 | 710 | 739 | 703 | 715 | 2,710,500 |
| 2022/12/26 | 734 | 750 | 697 | 700 | 2,878,200 |
| 2022/12/23 | 768 | 768 | 716 | 720 | 3,487,400 |
| 2022/12/22 | 790 | 792 | 754 | 778 | 2,320,400 |
| 2022/12/21 | 805 | 819 | 774 | 778 | 2,494,100 |
| 2022/12/20 | 829 | 835 | 762 | 790 | 4,560,600 |
| 2022/12/19 | 832 | 882 | 831 | 842 | 2,926,700 |
| 2022/12/16 | 845 | 877 | 825 | 847 | 3,940,800 |
| 2022/12/15 | 894 | 903 | 841 | 890 | 4,552,500 |
| 2022/12/14 | 930 | 933 | 906 | 909 | 2,126,200 |
| 2022/12/13 | 951 | 964 | 904 | 918 | 3,289,100 |
| 2022/12/12 | 934 | 975 | 925 | 941 | 3,115,600 |
| 2022/12/09 | 931 | 966 | 912 | 953 | 4,579,100 |
| 2022/12/08 | 946 | 948 | 891 | 892 | 3,137,100 |
| 2022/12/07 | 933 | 961 | 905 | 956 | 4,161,300 |
| 2022/12/06 | 998 | 1,003 | 941 | 945 | 4,588,400 |
| 2022/12/05 | 946 | 1,014 | 923 | 997 | 8,826,100 |
| 2022/12/02 | 991 | 1,008 | 922 | 924 | 4,926,600 |
| 2022/12/01 | 1,022 | 1,049 | 984 | 990 | 6,869,000 |
| 2022/11/30 | 976 | 1,024 | 953 | 980 | 6,901,800 |
| 2022/11/29 | 1,054 | 1,069 | 987 | 991 | 7,146,600 |
| 2022/11/28 | 1,025 | 1,065 | 1,010 | 1,030 | 7,240,700 |
| 2022/11/25 | 1,042 | 1,135 | 1,002 | 1,021 | 22,960,000 |
| 2022/11/24 | 910 | 1,042 | 910 | 1,025 | 17,162,100 |
| 2022/11/22 | 855 | 938 | 851 | 910 | 11,301,800 |
| 2022/11/21 | 910 | 911 | 852 | 867 | 6,160,300 |
| 2022/11/18 | 942 | 943 | 877 | 907 | 9,223,500 |
| 2022/11/17 | 930 | 978 | 901 | 919 | 16,138,000 |
| 2022/11/16 | 795 | 930 | 787 | 904 | 20,104,600 |
| 2022/11/15 | 805 | 844 | 778 | 795 | 10,072,300 |
| 2022/11/14 | 788 | 885 | 768 | 807 | 21,410,900 |
| 2022/11/11 | 752 | 776 | 725 | 764 | 10,261,700 |
| 2022/11/10 | 715 | 757 | 697 | 712 | 7,448,400 |
| 2022/11/09 | 644 | 735 | 634 | 726 | 14,206,600 |
| 2022/11/08 | 694 | 711 | 677 | 693 | 4,161,700 |
| 2022/11/07 | 670 | 715 | 664 | 705 | 5,985,400 |
| 2022/11/04 | 652 | 676 | 642 | 653 | 2,582,800 |
| 2022/11/02 | 693 | 708 | 666 | 667 | 3,252,500 |
| 2022/11/01 | 676 | 714 | 665 | 705 | 4,813,500 |
| 2022/10/31 | 694 | 722 | 668 | 678 | 5,896,600 |
| 2022/10/28 | 731 | 731 | 682 | 690 | 5,122,700 |
| 2022/10/27 | 732 | 764 | 712 | 728 | 5,686,900 |
| 2022/10/26 | 777 | 795 | 741 | 747 | 7,568,500 |
| 2022/10/25 | 801 | 817 | 759 | 777 | 13,529,600 |
| 2022/10/24 | 716 | 812 | 707 | 782 | 22,337,700 |
| 2022/10/21 | 712 | 727 | 697 | 712 | 5,917,800 |
| 2022/10/20 | 730 | 760 | 693 | 705 | 16,580,500 |
| 2022/10/19 | 670 | 742 | 653 | 717 | 18,996,000 |
| 2022/10/18 | 642 | 666 | 627 | 653 | 4,325,000 |
| 2022/10/17 | 617 | 640 | 608 | 627 | 2,181,100 |
| 2022/10/14 | 648 | 652 | 624 | 627 | 3,760,600 |
| 2022/10/13 | 661 | 672 | 619 | 624 | 4,303,000 |
| 2022/10/12 | 697 | 708 | 642 | 665 | 11,923,600 |
| 2022/10/11 | 658 | 701 | 632 | 648 | 22,366,200 |
| 2022/10/07 | 572 | 646 | 567 | 618 | 10,901,700 |
| 2022/10/06 | 551 | 613 | 542 | 577 | 9,034,600 |
| 2022/10/05 | 564 | 581 | 538 | 548 | 4,343,900 |
| 2022/10/04 | 541 | 573 | 533 | 566 | 4,265,700 |
| 2022/10/03 | 546 | 556 | 525 | 533 | 2,925,400 |
| 2022/09/30 | 539 | 551 | 526 | 536 | 2,677,300 |
| 2022/09/29 | 588 | 602 | 545 | 552 | 6,676,400 |
| 2022/09/28 | 610 | 626 | 544 | 558 | 9,915,800 |
| 2022/09/27 | 645 | 710 | 586 | 603 | 39,295,600 |
| 2022/09/26 | 510 | 619 | 495 | 619 | 12,674,300 |
| 2022/09/22 | 517 | 564 | 511 | 519 | 6,494,700 |
| 2022/09/21 | 575 | 575 | 522 | 522 | 5,238,900 |
| 2022/09/20 | 602 | 604 | 558 | 565 | 5,558,200 |
| 2022/09/16 | 640 | 643 | 566 | 592 | 8,654,900 |
| 2022/09/15 | 645 | 685 | 610 | 615 | 7,335,000 |
| 2022/09/14 | 648 | 712 | 637 | 647 | 11,080,100 |
| 2022/09/13 | 660 | 685 | 637 | 670 | 9,889,600 |
| 2022/09/12 | 752 | 768 | 672 | 680 | 19,020,100 |
| 2022/09/09 | 622 | 702 | 622 | 702 | 22,027,200 |
| 2022/09/08 | 635 | 655 | 596 | 602 | 16,590,300 |
| 2022/09/07 | 700 | 758 | 661 | 665 | 26,311,900 |
| 2022/09/06 | 815 | 888 | 644 | 703 | 54,619,800 |
| 2022/09/05 | 730 | 770 | 725 | 770 | 15,205,900 |
| 2022/09/02 | 596 | 670 | 582 | 670 | 36,485,000 |
| 2022/09/01 | 553 | 617 | 542 | 570 | 38,191,900 |
| 2022/08/31 | 540 | 549 | 513 | 533 | 42,970,000 |
| 2022/08/30 | 474 | 525 | 466 | 525 | 34,819,000 |
| 2022/08/29 | 499 | 543 | 453 | 460 | 38,363,400 |
| 2022/08/26 | 478 | 523 | 469 | 519 | 18,568,100 |
| 2022/08/25 | 434 | 489 | 424 | 479 | 9,349,600 |
| 2022/08/24 | 434 | 451 | 426 | 434 | 4,442,000 |
| 2022/08/23 | 403 | 465 | 395 | 438 | 9,142,300 |
| 2022/08/22 | 418 | 418 | 398 | 408 | 3,563,200 |
| 2022/08/19 | 450 | 457 | 422 | 425 | 4,197,700 |
| 2022/08/18 | 490 | 490 | 434 | 443 | 8,322,700 |
| 2022/08/17 | 440 | 510 | 440 | 506 | 12,673,200 |
| 2022/08/16 | 389 | 440 | 389 | 430 | 2,977,600 |
| 2022/08/15 | 379 | 394 | 376 | 389 | 1,082,100 |
| 2022/08/12 | 375 | 383 | 368 | 371 | 1,004,700 |
| 2022/08/10 | 362 | 379 | 360 | 374 | 2,636,300 |
| 2022/08/09 | 399 | 413 | 395 | 409 | 1,112,900 |
| 2022/08/08 | 406 | 410 | 390 | 400 | 1,346,900 |
| 2022/08/05 | 403 | 414 | 396 | 406 | 769,600 |
| 2022/08/04 | 395 | 410 | 388 | 403 | 1,124,100 |
| 2022/08/03 | 389 | 395 | 385 | 388 | 759,300 |
| 2022/08/02 | 391 | 398 | 383 | 386 | 928,900 |
| 2022/08/01 | 380 | 395 | 374 | 391 | 1,505,400 |
| 2022/07/29 | 377 | 382 | 364 | 374 | 1,223,300 |
| 2022/07/28 | 377 | 381 | 372 | 374 | 665,100 |
| 2022/07/27 | 379 | 381 | 371 | 373 | 897,800 |
| 2022/07/26 | 380 | 387 | 375 | 385 | 620,300 |
| 2022/07/25 | 386 | 387 | 378 | 379 | 795,900 |
| 2022/07/22 | 398 | 402 | 387 | 387 | 1,078,400 |
| 2022/07/21 | 399 | 402 | 391 | 396 | 1,147,000 |
| 2022/07/20 | 398 | 411 | 391 | 391 | 1,285,900 |
| 2022/07/19 | 401 | 402 | 384 | 390 | 966,000 |
| 2022/07/15 | 404 | 411 | 399 | 400 | 477,600 |
| 2022/07/14 | 404 | 411 | 400 | 404 | 755,700 |
| 2022/07/13 | 405 | 415 | 399 | 407 | 871,400 |
| 2022/07/12 | 421 | 421 | 406 | 407 | 1,494,500 |
| 2022/07/11 | 468 | 470 | 430 | 432 | 1,276,500 |
| 2022/07/08 | 450 | 477 | 447 | 460 | 980,300 |
| 2022/07/07 | 470 | 482 | 444 | 451 | 1,583,500 |
| 2022/07/06 | 448 | 483 | 448 | 470 | 2,085,700 |
| 2022/07/05 | 418 | 447 | 417 | 432 | 866,800 |
| 2022/07/04 | 416 | 420 | 406 | 414 | 405,900 |
| 2022/07/01 | 415 | 429 | 404 | 410 | 573,400 |
| 2022/06/30 | 413 | 434 | 413 | 421 | 811,000 |
| 2022/06/29 | 405 | 410 | 397 | 409 | 563,400 |
| 2022/06/28 | 407 | 413 | 397 | 413 | 909,200 |
| 2022/06/27 | 420 | 429 | 400 | 415 | 1,238,500 |
| 2022/06/24 | 382 | 422 | 377 | 412 | 1,752,500 |
| 2022/06/23 | 382 | 392 | 368 | 374 | 1,226,800 |
| 2022/06/22 | 399 | 402 | 380 | 383 | 1,176,000 |
| 2022/06/21 | 398 | 409 | 391 | 399 | 1,167,700 |
| 2022/06/20 | 417 | 433 | 389 | 398 | 1,062,200 |
| 2022/06/17 | 411 | 423 | 407 | 411 | 1,231,100 |
| 2022/06/16 | 461 | 464 | 426 | 427 | 1,232,900 |
| 2022/06/15 | 472 | 472 | 443 | 445 | 1,050,700 |
| 2022/06/14 | 488 | 488 | 460 | 472 | 1,571,400 |
| 2022/06/13 | 507 | 513 | 495 | 503 | 886,900 |
| 2022/06/10 | 526 | 534 | 518 | 527 | 541,200 |
| 2022/06/09 | 515 | 540 | 510 | 535 | 1,054,000 |
| 2022/06/08 | 513 | 522 | 503 | 504 | 979,400 |
| 2022/06/07 | 531 | 538 | 506 | 508 | 949,200 |
| 2022/06/06 | 521 | 550 | 509 | 545 | 642,800 |
| 2022/06/03 | 521 | 540 | 520 | 534 | 703,200 |
| 2022/06/02 | 495 | 528 | 494 | 509 | 816,600 |
| 2022/06/01 | 505 | 515 | 493 | 498 | 1,488,000 |
| 2022/05/31 | 536 | 537 | 506 | 506 | 1,422,400 |
| 2022/05/30 | 513 | 559 | 509 | 541 | 1,137,500 |
| 2022/05/27 | 512 | 514 | 492 | 503 | 537,800 |
| 2022/05/26 | 511 | 517 | 495 | 496 | 792,700 |
| 2022/05/25 | 513 | 528 | 507 | 510 | 532,400 |
| 2022/05/24 | 506 | 520 | 498 | 512 | 955,100 |
| 2022/05/23 | 548 | 552 | 514 | 516 | 1,695,200 |
| 2022/05/20 | 531 | 560 | 520 | 554 | 1,179,000 |
| 2022/05/19 | 502 | 532 | 501 | 526 | 1,261,100 |
| 2022/05/18 | 551 | 557 | 519 | 521 | 1,904,700 |
| 2022/05/17 | 583 | 585 | 544 | 551 | 1,694,300 |
| 2022/05/16 | 618 | 630 | 587 | 596 | 1,448,300 |
| 2022/05/13 | 600 | 619 | 571 | 588 | 2,539,600 |
| 2022/05/12 | 706 | 710 | 587 | 587 | 4,611,700 |
| 2022/05/11 | 737 | 737 | 737 | 737 | 507,900 |
| 2022/05/10 | 1,048 | 1,066 | 995 | 1,037 | 839,500 |
| 2022/05/09 | 1,085 | 1,109 | 1,062 | 1,075 | 425,400 |
| 2022/05/06 | 1,171 | 1,173 | 1,101 | 1,113 | 483,200 |
| 2022/05/02 | 1,176 | 1,214 | 1,150 | 1,195 | 413,500 |
| 2022/04/28 | 1,182 | 1,214 | 1,180 | 1,196 | 390,500 |
| 2022/04/27 | 1,239 | 1,239 | 1,154 | 1,192 | 745,000 |
| 2022/04/26 | 1,250 | 1,298 | 1,234 | 1,290 | 519,500 |
| 2022/04/25 | 1,169 | 1,225 | 1,169 | 1,198 | 631,500 |
| 2022/04/22 | 1,253 | 1,268 | 1,189 | 1,210 | 675,100 |
| 2022/04/21 | 1,335 | 1,372 | 1,295 | 1,313 | 576,600 |
| 2022/04/20 | 1,344 | 1,395 | 1,318 | 1,354 | 821,500 |
| 2022/04/19 | 1,349 | 1,368 | 1,288 | 1,314 | 617,000 |
| 2022/04/18 | 1,365 | 1,381 | 1,298 | 1,325 | 724,400 |
| 2022/04/15 | 1,335 | 1,412 | 1,331 | 1,395 | 746,700 |
| 2022/04/14 | 1,360 | 1,415 | 1,339 | 1,398 | 971,300 |
| 2022/04/13 | 1,246 | 1,379 | 1,236 | 1,365 | 1,210,900 |
| 2022/04/12 | 1,247 | 1,304 | 1,220 | 1,233 | 1,162,000 |
| 2022/04/11 | 1,368 | 1,374 | 1,271 | 1,277 | 1,035,400 |
| 2022/04/08 | 1,483 | 1,522 | 1,425 | 1,455 | 657,500 |
| 2022/04/07 | 1,467 | 1,495 | 1,434 | 1,453 | 806,500 |
| 2022/04/06 | 1,556 | 1,559 | 1,471 | 1,530 | 1,302,700 |
| 2022/04/05 | 1,708 | 1,735 | 1,523 | 1,636 | 1,686,200 |
| 2022/04/04 | 1,661 | 1,683 | 1,598 | 1,668 | 1,423,100 |
| 2022/04/01 | 1,495 | 1,628 | 1,493 | 1,597 | 1,641,800 |
| 2022/03/31 | 1,423 | 1,532 | 1,400 | 1,500 | 1,391,400 |
| 2022/03/30 | 1,350 | 1,477 | 1,350 | 1,452 | 1,059,800 |
| 2022/03/29 | 1,245 | 1,327 | 1,228 | 1,303 | 589,200 |
| 2022/03/28 | 1,254 | 1,274 | 1,204 | 1,215 | 480,500 |
| 2022/03/25 | 1,333 | 1,359 | 1,243 | 1,288 | 804,700 |
| 2022/03/24 | 1,234 | 1,352 | 1,231 | 1,331 | 811,200 |
| 2022/03/23 | 1,211 | 1,307 | 1,203 | 1,273 | 890,100 |
| 2022/03/22 | 1,230 | 1,244 | 1,141 | 1,151 | 541,600 |
| 2022/03/18 | 1,118 | 1,230 | 1,118 | 1,211 | 833,900 |
| 2022/03/17 | 1,056 | 1,148 | 1,051 | 1,148 | 918,800 |
| 2022/03/16 | 1,028 | 1,039 | 958 | 998 | 695,600 |
| 2022/03/15 | 946 | 972 | 907 | 948 | 690,000 |
| 2022/03/14 | 990 | 1,036 | 984 | 991 | 444,100 |
| 2022/03/11 | 1,025 | 1,050 | 982 | 1,004 | 616,600 |
| 2022/03/10 | 1,089 | 1,110 | 1,058 | 1,085 | 557,400 |
| 2022/03/09 | 1,101 | 1,114 | 995 | 1,010 | 1,069,800 |
| 2022/03/08 | 1,088 | 1,157 | 1,065 | 1,077 | 755,500 |
| 2022/03/07 | 1,108 | 1,132 | 1,082 | 1,113 | 532,000 |
| 2022/03/04 | 1,219 | 1,236 | 1,175 | 1,198 | 812,400 |
| 2022/03/03 | 1,400 | 1,473 | 1,265 | 1,279 | 1,320,700 |
| 2022/03/02 | 1,326 | 1,399 | 1,295 | 1,383 | 1,075,500 |
| 2022/03/01 | 1,211 | 1,386 | 1,211 | 1,349 | 1,381,100 |
| 2022/02/28 | 1,141 | 1,175 | 1,110 | 1,151 | 1,025,500 |
| 2022/02/25 | 1,075 | 1,136 | 1,049 | 1,136 | 1,070,000 |
| 2022/02/24 | 1,043 | 1,043 | 972 | 986 | 945,100 |
| 2022/02/22 | 1,106 | 1,128 | 1,065 | 1,076 | 925,700 |
| 2022/02/21 | 1,208 | 1,216 | 1,134 | 1,149 | 702,700 |
| 2022/02/18 | 1,228 | 1,279 | 1,207 | 1,268 | 481,000 |
| 2022/02/17 | 1,350 | 1,353 | 1,261 | 1,261 | 989,400 |
| 2022/02/16 | 1,255 | 1,315 | 1,244 | 1,303 | 1,041,700 |
| 2022/02/15 | 1,246 | 1,255 | 1,198 | 1,212 | 685,100 |
| 2022/02/14 | 1,282 | 1,297 | 1,223 | 1,246 | 968,000 |
| 2022/02/10 | 1,437 | 1,491 | 1,300 | 1,322 | 2,976,100 |
| 2022/02/09 | 1,186 | 1,212 | 1,153 | 1,197 | 597,600 |
| 2022/02/08 | 1,157 | 1,229 | 1,151 | 1,167 | 613,800 |
| 2022/02/07 | 1,275 | 1,275 | 1,156 | 1,205 | 661,300 |
| 2022/02/04 | 1,240 | 1,300 | 1,228 | 1,278 | 695,900 |
| 2022/02/03 | 1,222 | 1,314 | 1,221 | 1,270 | 784,700 |
| 2022/02/02 | 1,231 | 1,326 | 1,231 | 1,305 | 761,900 |
| 2022/02/01 | 1,252 | 1,310 | 1,206 | 1,219 | 932,300 |
| 2022/01/31 | 1,195 | 1,247 | 1,183 | 1,218 | 697,600 |
| 2022/01/28 | 1,231 | 1,241 | 1,155 | 1,190 | 1,036,300 |
| 2022/01/27 | 1,381 | 1,386 | 1,204 | 1,226 | 1,061,800 |
| 2022/01/26 | 1,427 | 1,445 | 1,393 | 1,427 | 583,000 |
| 2022/01/25 | 1,554 | 1,619 | 1,428 | 1,442 | 563,400 |
| 2022/01/24 | 1,528 | 1,541 | 1,454 | 1,520 | 512,400 |
| 2022/01/21 | 1,574 | 1,633 | 1,558 | 1,608 | 359,000 |
| 2022/01/20 | 1,590 | 1,651 | 1,530 | 1,643 | 753,500 |
| 2022/01/19 | 1,773 | 1,775 | 1,594 | 1,616 | 762,500 |
| 2022/01/18 | 1,845 | 1,912 | 1,825 | 1,848 | 552,200 |
| 2022/01/17 | 1,851 | 1,874 | 1,805 | 1,847 | 252,800 |
| 2022/01/14 | 1,835 | 1,874 | 1,783 | 1,865 | 468,000 |
| 2022/01/13 | 1,972 | 1,988 | 1,931 | 1,935 | 329,800 |
| 2022/01/12 | 1,920 | 2,019 | 1,917 | 2,016 | 515,100 |
| 2022/01/11 | 1,845 | 1,861 | 1,775 | 1,800 | 456,800 |
| 2022/01/07 | 1,957 | 1,974 | 1,786 | 1,864 | 372,000 |
| 2022/01/06 | 1,950 | 1,950 | 1,865 | 1,890 | 482,500 |
| 2022/01/05 | 2,062 | 2,104 | 1,975 | 1,979 | 357,500 |
| 2022/01/04 | 2,144 | 2,145 | 2,050 | 2,112 | 257,500 |