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 |
---|---|---|---|---|---|
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 |
2023/10/02 | 738 | 761 | 716 | 717 | 736,900 |
2023/09/29 | 719 | 737 | 712 | 725 | 489,000 |
2023/09/28 | 738 | 742 | 707 | 708 | 475,200 |
2023/09/27 | 716 | 738 | 713 | 738 | 501,600 |
2023/09/26 | 710 | 719 | 702 | 716 | 318,900 |
2023/09/25 | 718 | 734 | 707 | 711 | 584,800 |
2023/09/22 | 685 | 724 | 685 | 721 | 1,010,300 |
2023/09/21 | 698 | 705 | 677 | 688 | 606,100 |
2023/09/20 | 680 | 698 | 678 | 698 | 403,600 |
2023/09/19 | 667 | 685 | 664 | 685 | 346,500 |
2023/09/15 | 681 | 684 | 662 | 668 | 468,700 |
2023/09/14 | 656 | 688 | 656 | 683 | 521,400 |
2023/09/13 | 655 | 668 | 649 | 660 | 409,400 |
2023/09/12 | 675 | 692 | 661 | 666 | 517,800 |
2023/09/11 | 695 | 711 | 675 | 677 | 664,200 |
2023/09/08 | 698 | 712 | 684 | 706 | 758,500 |
2023/09/07 | 680 | 708 | 671 | 700 | 1,002,300 |
2023/09/06 | 674 | 681 | 664 | 681 | 441,800 |
2023/09/05 | 677 | 693 | 672 | 677 | 517,900 |
2023/09/04 | 677 | 694 | 670 | 679 | 542,000 |
2023/09/01 | 670 | 678 | 660 | 671 | 282,700 |
2023/08/31 | 669 | 675 | 656 | 670 | 464,200 |
2023/08/30 | 679 | 685 | 660 | 667 | 653,800 |
2023/08/29 | 640 | 678 | 639 | 670 | 800,600 |
2023/08/28 | 636 | 648 | 628 | 636 | 473,200 |
2023/08/25 | 611 | 640 | 610 | 636 | 537,900 |
2023/08/24 | 627 | 635 | 616 | 624 | 543,700 |
2023/08/23 | 640 | 640 | 620 | 620 | 553,100 |
2023/08/22 | 653 | 653 | 631 | 635 | 648,000 |
2023/08/21 | 614 | 647 | 611 | 643 | 651,200 |
2023/08/18 | 625 | 630 | 612 | 617 | 988,100 |
2023/08/17 | 648 | 651 | 623 | 639 | 951,100 |
2023/08/16 | 671 | 677 | 642 | 644 | 1,027,900 |
2023/08/15 | 712 | 718 | 669 | 677 | 1,306,400 |
2023/08/14 | 709 | 742 | 705 | 712 | 1,494,500 |
2023/08/10 | 656 | 723 | 651 | 718 | 3,589,100 |
2023/08/09 | 736 | 737 | 657 | 657 | 4,948,600 |
2023/08/08 | 844 | 844 | 799 | 807 | 1,128,000 |
2023/08/07 | 810 | 848 | 807 | 844 | 606,400 |
2023/08/04 | 805 | 828 | 801 | 823 | 405,200 |
2023/08/03 | 814 | 832 | 806 | 807 | 478,100 |
2023/08/02 | 825 | 832 | 816 | 826 | 287,000 |
2023/08/01 | 841 | 857 | 829 | 832 | 490,700 |
2023/07/31 | 840 | 857 | 832 | 841 | 568,500 |
2023/07/28 | 804 | 842 | 797 | 839 | 798,800 |
2023/07/27 | 830 | 836 | 811 | 815 | 418,800 |
2023/07/26 | 825 | 838 | 815 | 832 | 372,300 |
2023/07/25 | 811 | 831 | 807 | 829 | 464,300 |
2023/07/24 | 831 | 834 | 810 | 811 | 503,000 |
2023/07/21 | 814 | 827 | 808 | 827 | 756,900 |
2023/07/20 | 867 | 872 | 826 | 829 | 1,217,500 |
2023/07/19 | 862 | 879 | 856 | 875 | 732,500 |
2023/07/18 | 876 | 876 | 847 | 864 | 632,800 |
2023/07/14 | 892 | 902 | 860 | 869 | 1,207,100 |
2023/07/13 | 853 | 891 | 842 | 891 | 1,382,300 |
2023/07/12 | 863 | 873 | 842 | 846 | 845,100 |
2023/07/11 | 830 | 874 | 827 | 863 | 1,331,800 |
2023/07/10 | 812 | 834 | 799 | 831 | 670,800 |
2023/07/07 | 795 | 825 | 789 | 815 | 1,105,800 |
2023/07/06 | 842 | 857 | 807 | 810 | 1,799,900 |
2023/07/05 | 873 | 885 | 845 | 860 | 1,619,800 |
2023/07/04 | 870 | 872 | 845 | 870 | 1,512,200 |
2023/07/03 | 899 | 899 | 870 | 877 | 1,378,200 |
2023/06/30 | 933 | 938 | 882 | 887 | 2,345,600 |
2023/06/29 | 859 | 955 | 858 | 928 | 4,189,000 |
2023/06/28 | 852 | 872 | 838 | 856 | 1,126,200 |
2023/06/27 | 826 | 841 | 813 | 837 | 1,074,800 |
2023/06/26 | 846 | 887 | 841 | 841 | 1,570,400 |
2023/06/23 | 865 | 890 | 833 | 846 | 1,909,500 |
2023/06/22 | 870 | 876 | 843 | 850 | 1,493,400 |
2023/06/21 | 902 | 902 | 862 | 878 | 1,724,200 |
2023/06/20 | 912 | 916 | 875 | 895 | 1,884,500 |
2023/06/19 | 873 | 931 | 869 | 905 | 3,295,800 |
2023/06/16 | 771 | 870 | 771 | 869 | 3,505,400 |
2023/06/15 | 781 | 798 | 764 | 771 | 1,228,400 |
2023/06/14 | 832 | 835 | 780 | 783 | 1,980,500 |
2023/06/13 | 825 | 862 | 813 | 827 | 2,462,800 |
2023/06/12 | 765 | 829 | 753 | 828 | 1,727,900 |
2023/06/09 | 772 | 782 | 763 | 772 | 724,000 |
2023/06/08 | 790 | 799 | 761 | 771 | 1,286,100 |
2023/06/07 | 821 | 850 | 796 | 799 | 1,732,700 |
2023/06/06 | 820 | 851 | 807 | 820 | 2,063,900 |
2023/06/05 | 810 | 819 | 782 | 818 | 2,061,500 |
2023/06/02 | 749 | 795 | 728 | 795 | 1,941,300 |
2023/06/01 | 766 | 785 | 753 | 759 | 939,900 |
2023/05/31 | 770 | 790 | 753 | 772 | 1,438,000 |
2023/05/30 | 737 | 785 | 716 | 782 | 1,296,400 |
2023/05/29 | 731 | 760 | 728 | 731 | 1,297,100 |
2023/05/26 | 739 | 749 | 707 | 713 | 1,198,500 |
2023/05/25 | 765 | 776 | 734 | 742 | 1,532,300 |
2023/05/24 | 762 | 804 | 756 | 779 | 1,734,000 |
2023/05/23 | 749 | 811 | 741 | 776 | 2,491,100 |
2023/05/22 | 783 | 791 | 742 | 742 | 1,574,600 |
2023/05/19 | 783 | 805 | 762 | 782 | 1,243,100 |
2023/05/18 | 811 | 813 | 771 | 783 | 1,613,800 |
2023/05/17 | 783 | 820 | 773 | 803 | 2,435,800 |
2023/05/16 | 727 | 790 | 725 | 788 | 2,909,300 |
2023/05/15 | 707 | 752 | 704 | 726 | 2,796,300 |
2023/05/12 | 649 | 704 | 645 | 691 | 4,397,100 |
2023/05/11 | 600 | 628 | 598 | 619 | 889,200 |
2023/05/10 | 599 | 606 | 587 | 597 | 324,700 |
2023/05/09 | 603 | 610 | 596 | 604 | 362,900 |
2023/05/08 | 585 | 615 | 584 | 603 | 861,400 |
2023/05/02 | 565 | 585 | 555 | 581 | 683,700 |
2023/05/01 | 583 | 585 | 557 | 560 | 794,100 |
2023/04/28 | 575 | 589 | 564 | 586 | 892,200 |
2023/04/27 | 582 | 588 | 566 | 568 | 688,000 |
2023/04/26 | 596 | 597 | 571 | 576 | 1,232,900 |
2023/04/25 | 625 | 631 | 602 | 605 | 774,900 |
2023/04/24 | 631 | 639 | 622 | 626 | 535,800 |
2023/04/21 | 647 | 654 | 631 | 631 | 766,200 |
2023/04/20 | 671 | 674 | 654 | 654 | 567,200 |
2023/04/19 | 669 | 692 | 667 | 681 | 570,800 |
2023/04/18 | 665 | 682 | 661 | 672 | 487,300 |
2023/04/17 | 681 | 686 | 659 | 662 | 453,400 |
2023/04/14 | 674 | 689 | 666 | 688 | 634,000 |
2023/04/13 | 653 | 670 | 642 | 667 | 605,100 |
2023/04/12 | 683 | 689 | 662 | 663 | 690,400 |
2023/04/11 | 684 | 693 | 677 | 691 | 465,900 |
2023/04/10 | 683 | 686 | 672 | 680 | 298,100 |
2023/04/07 | 679 | 686 | 656 | 682 | 453,300 |
2023/04/06 | 678 | 683 | 660 | 669 | 515,400 |
2023/04/05 | 682 | 693 | 674 | 688 | 431,400 |
2023/04/04 | 706 | 707 | 691 | 691 | 524,200 |
2023/04/03 | 707 | 718 | 703 | 715 | 460,200 |
2023/03/31 | 729 | 732 | 698 | 700 | 706,800 |
2023/03/30 | 735 | 738 | 711 | 722 | 489,200 |
2023/03/29 | 705 | 734 | 701 | 721 | 907,000 |
2023/03/28 | 698 | 744 | 693 | 704 | 1,415,100 |
2023/03/27 | 723 | 725 | 694 | 704 | 882,100 |
2023/03/24 | 691 | 723 | 679 | 717 | 1,215,900 |
2023/03/23 | 660 | 693 | 655 | 686 | 821,700 |
2023/03/22 | 661 | 675 | 657 | 669 | 744,800 |
2023/03/20 | 673 | 677 | 643 | 648 | 721,100 |
2023/03/17 | 635 | 675 | 634 | 673 | 734,200 |
2023/03/16 | 621 | 633 | 615 | 625 | 787,800 |
2023/03/15 | 663 | 663 | 635 | 641 | 664,800 |
2023/03/14 | 653 | 670 | 635 | 649 | 860,300 |
2023/03/13 | 666 | 676 | 649 | 663 | 944,800 |
2023/03/10 | 689 | 720 | 680 | 682 | 1,778,100 |
2023/03/09 | 701 | 705 | 687 | 693 | 821,900 |
2023/03/08 | 701 | 721 | 695 | 704 | 1,082,100 |
2023/03/07 | 724 | 727 | 702 | 704 | 993,600 |
2023/03/06 | 735 | 752 | 719 | 721 | 1,416,700 |
2023/03/03 | 727 | 746 | 720 | 724 | 1,680,900 |
2023/03/02 | 713 | 729 | 705 | 718 | 857,100 |
2023/03/01 | 729 | 737 | 696 | 705 | 1,080,200 |
2023/02/28 | 724 | 730 | 701 | 725 | 1,171,200 |
2023/02/27 | 670 | 713 | 670 | 709 | 1,246,500 |
2023/02/24 | 686 | 690 | 676 | 681 | 666,900 |
2023/02/22 | 673 | 698 | 669 | 696 | 998,000 |
2023/02/21 | 699 | 700 | 679 | 682 | 1,209,100 |
2023/02/20 | 706 | 714 | 693 | 703 | 1,007,300 |
2023/02/17 | 731 | 740 | 707 | 710 | 1,351,800 |
2023/02/16 | 716 | 742 | 708 | 740 | 1,110,700 |
2023/02/15 | 742 | 761 | 705 | 706 | 1,530,600 |
2023/02/14 | 753 | 795 | 728 | 740 | 2,923,200 |
2023/02/13 | 713 | 722 | 705 | 713 | 824,200 |
2023/02/10 | 727 | 735 | 718 | 722 | 835,900 |
2023/02/09 | 763 | 766 | 732 | 735 | 1,445,500 |
2023/02/08 | 777 | 788 | 764 | 775 | 883,300 |
2023/02/07 | 771 | 777 | 762 | 772 | 845,700 |
2023/02/06 | 806 | 807 | 777 | 781 | 1,320,400 |
2023/02/03 | 806 | 825 | 803 | 815 | 1,831,500 |
2023/02/02 | 827 | 835 | 794 | 802 | 2,124,200 |
2023/02/01 | 774 | 817 | 774 | 813 | 1,906,300 |
2023/01/31 | 767 | 782 | 755 | 771 | 1,366,100 |
2023/01/30 | 805 | 810 | 767 | 771 | 1,891,800 |
2023/01/27 | 815 | 824 | 783 | 786 | 1,542,200 |
2023/01/26 | 830 | 837 | 796 | 805 | 2,132,100 |
2023/01/25 | 837 | 884 | 826 | 827 | 6,713,400 |
2023/01/24 | 900 | 900 | 826 | 831 | 5,166,400 |
2023/01/23 | 801 | 879 | 800 | 860 | 11,842,400 |
2023/01/20 | 811 | 841 | 768 | 772 | 6,657,300 |
2023/01/19 | 739 | 826 | 735 | 801 | 6,923,400 |
2023/01/18 | 744 | 763 | 718 | 751 | 3,390,000 |
2023/01/17 | 712 | 756 | 710 | 737 | 2,357,500 |
2023/01/16 | 727 | 734 | 705 | 713 | 1,363,800 |
2023/01/13 | 725 | 744 | 700 | 727 | 1,711,000 |
2023/01/12 | 768 | 770 | 726 | 732 | 2,837,600 |
2023/01/11 | 725 | 774 | 725 | 753 | 7,117,000 |
2023/01/10 | 665 | 720 | 661 | 717 | 3,884,700 |
2023/01/06 | 667 | 680 | 649 | 650 | 2,402,700 |
2023/01/05 | 662 | 685 | 653 | 684 | 1,895,900 |
2023/01/04 | 653 | 669 | 645 | 652 | 2,089,300 |