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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 955 | 957 | 919 | 944 | 712,900 |
| 2024/08/15 | 898 | 930 | 869 | 930 | 794,500 |
| 2024/08/14 | 961 | 986 | 831 | 896 | 1,887,200 |
| 2024/08/13 | 935 | 945 | 899 | 931 | 606,100 |
| 2024/08/09 | 910 | 931 | 892 | 920 | 479,500 |
| 2024/08/08 | 869 | 913 | 859 | 895 | 396,600 |
| 2024/08/07 | 850 | 903 | 830 | 884 | 517,600 |
| 2024/08/06 | 883 | 937 | 830 | 857 | 836,600 |
| 2024/08/05 | 824 | 841 | 760 | 787 | 1,436,000 |
| 2024/08/02 | 886 | 903 | 860 | 869 | 900,200 |
| 2024/08/01 | 986 | 991 | 930 | 931 | 426,700 |
| 2024/07/31 | 973 | 1,000 | 943 | 1,000 | 388,900 |
| 2024/07/30 | 1,000 | 1,008 | 961 | 982 | 369,500 |
| 2024/07/29 | 984 | 1,016 | 966 | 1,008 | 380,900 |
| 2024/07/26 | 961 | 993 | 961 | 969 | 382,900 |
| 2024/07/25 | 954 | 973 | 935 | 959 | 485,300 |
| 2024/07/24 | 980 | 1,011 | 968 | 969 | 429,800 |
| 2024/07/23 | 996 | 1,022 | 988 | 995 | 414,700 |
| 2024/07/22 | 1,020 | 1,021 | 956 | 995 | 999,600 |
| 2024/07/19 | 1,063 | 1,100 | 1,028 | 1,033 | 1,148,200 |
| 2024/07/18 | 1,046 | 1,099 | 1,046 | 1,076 | 1,302,700 |
| 2024/07/17 | 1,004 | 1,060 | 997 | 1,053 | 1,240,800 |
| 2024/07/16 | 969 | 994 | 954 | 976 | 910,600 |
| 2024/07/12 | 879 | 995 | 875 | 978 | 1,853,500 |
| 2024/07/11 | 948 | 960 | 810 | 885 | 3,822,400 |
| 2024/07/10 | 1,054 | 1,069 | 1,001 | 1,006 | 698,800 |
| 2024/07/09 | 1,015 | 1,069 | 1,014 | 1,060 | 622,400 |
| 2024/07/08 | 1,045 | 1,056 | 1,017 | 1,026 | 688,700 |
| 2024/07/05 | 961 | 1,037 | 955 | 1,037 | 895,300 |
| 2024/07/04 | 976 | 1,002 | 962 | 972 | 768,700 |
| 2024/07/03 | 900 | 977 | 894 | 976 | 998,800 |
| 2024/07/02 | 903 | 914 | 886 | 887 | 449,900 |
| 2024/07/01 | 936 | 943 | 906 | 912 | 576,000 |
| 2024/06/28 | 952 | 966 | 942 | 945 | 445,900 |
| 2024/06/27 | 930 | 964 | 929 | 950 | 503,300 |
| 2024/06/26 | 929 | 945 | 921 | 935 | 361,100 |
| 2024/06/25 | 890 | 935 | 887 | 923 | 825,400 |
| 2024/06/24 | 915 | 917 | 876 | 876 | 522,500 |
| 2024/06/21 | 880 | 910 | 875 | 905 | 464,800 |
| 2024/06/20 | 858 | 902 | 857 | 888 | 673,100 |
| 2024/06/19 | 850 | 876 | 850 | 858 | 280,700 |
| 2024/06/18 | 851 | 870 | 839 | 847 | 366,600 |
| 2024/06/17 | 864 | 875 | 835 | 851 | 333,400 |
| 2024/06/14 | 860 | 878 | 839 | 864 | 463,300 |
| 2024/06/13 | 853 | 882 | 847 | 873 | 525,300 |
| 2024/06/12 | 861 | 881 | 840 | 842 | 350,600 |
| 2024/06/11 | 840 | 872 | 833 | 846 | 424,300 |
| 2024/06/10 | 800 | 852 | 797 | 852 | 426,400 |
| 2024/06/07 | 818 | 818 | 788 | 800 | 514,000 |
| 2024/06/06 | 858 | 870 | 820 | 827 | 400,400 |
| 2024/06/05 | 854 | 885 | 842 | 843 | 618,500 |
| 2024/06/04 | 788 | 866 | 781 | 866 | 857,800 |
| 2024/06/03 | 780 | 796 | 771 | 788 | 167,800 |
| 2024/05/31 | 760 | 786 | 756 | 777 | 308,000 |
| 2024/05/30 | 754 | 768 | 737 | 759 | 498,100 |
| 2024/05/29 | 801 | 803 | 752 | 769 | 509,800 |
| 2024/05/28 | 825 | 837 | 813 | 815 | 234,600 |
| 2024/05/27 | 804 | 835 | 802 | 828 | 446,100 |
| 2024/05/24 | 795 | 806 | 786 | 796 | 206,500 |
| 2024/05/23 | 809 | 810 | 796 | 802 | 233,300 |
| 2024/05/22 | 800 | 823 | 794 | 811 | 322,300 |
| 2024/05/21 | 822 | 829 | 790 | 791 | 455,000 |
| 2024/05/20 | 764 | 847 | 761 | 813 | 1,029,800 |
| 2024/05/17 | 762 | 777 | 756 | 761 | 342,800 |
| 2024/05/16 | 757 | 780 | 757 | 767 | 409,200 |
| 2024/05/15 | 763 | 770 | 740 | 756 | 588,000 |
| 2024/05/14 | 752 | 798 | 742 | 756 | 1,438,500 |
| 2024/05/13 | 742 | 742 | 742 | 742 | 50,000 |
| 2024/05/10 | 654 | 660 | 630 | 642 | 387,500 |
| 2024/05/09 | 654 | 661 | 636 | 646 | 287,800 |
| 2024/05/08 | 633 | 654 | 632 | 646 | 305,300 |
| 2024/05/07 | 629 | 639 | 629 | 633 | 209,300 |
| 2024/05/02 | 610 | 619 | 608 | 615 | 110,300 |
| 2024/05/01 | 612 | 618 | 602 | 611 | 152,800 |
| 2024/04/30 | 619 | 625 | 611 | 616 | 98,300 |
| 2024/04/26 | 623 | 623 | 610 | 614 | 197,500 |
| 2024/04/25 | 620 | 630 | 613 | 622 | 194,900 |
| 2024/04/24 | 636 | 638 | 627 | 630 | 87,100 |
| 2024/04/23 | 646 | 646 | 624 | 626 | 160,600 |
| 2024/04/22 | 637 | 642 | 623 | 638 | 233,600 |
| 2024/04/19 | 642 | 644 | 616 | 627 | 483,600 |
| 2024/04/18 | 638 | 653 | 634 | 644 | 205,400 |
| 2024/04/17 | 635 | 648 | 614 | 637 | 455,700 |
| 2024/04/16 | 633 | 643 | 628 | 640 | 190,600 |
| 2024/04/15 | 640 | 649 | 637 | 645 | 167,200 |
| 2024/04/12 | 680 | 680 | 648 | 649 | 338,900 |
| 2024/04/11 | 663 | 679 | 651 | 674 | 200,500 |
| 2024/04/10 | 669 | 677 | 661 | 669 | 215,800 |
| 2024/04/09 | 677 | 690 | 665 | 669 | 369,000 |
| 2024/04/08 | 654 | 674 | 649 | 667 | 477,600 |
| 2024/04/05 | 648 | 669 | 643 | 654 | 369,300 |
| 2024/04/04 | 658 | 662 | 643 | 654 | 304,000 |
| 2024/04/03 | 647 | 667 | 643 | 658 | 473,200 |
| 2024/04/02 | 687 | 687 | 657 | 663 | 376,700 |
| 2024/04/01 | 741 | 741 | 687 | 687 | 816,900 |
| 2024/03/29 | 744 | 768 | 744 | 746 | 241,400 |
| 2024/03/28 | 733 | 760 | 733 | 744 | 284,600 |
| 2024/03/27 | 749 | 749 | 731 | 733 | 256,900 |
| 2024/03/26 | 747 | 755 | 743 | 744 | 217,500 |
| 2024/03/25 | 754 | 757 | 745 | 747 | 374,000 |
| 2024/03/22 | 765 | 777 | 757 | 765 | 281,600 |
| 2024/03/21 | 781 | 785 | 757 | 764 | 325,000 |
| 2024/03/19 | 780 | 782 | 762 | 768 | 229,200 |
| 2024/03/18 | 770 | 795 | 765 | 789 | 344,900 |
| 2024/03/15 | 801 | 801 | 769 | 772 | 704,400 |
| 2024/03/14 | 833 | 839 | 812 | 820 | 465,300 |
| 2024/03/13 | 805 | 834 | 797 | 825 | 811,700 |
| 2024/03/12 | 748 | 798 | 742 | 795 | 639,600 |
| 2024/03/11 | 745 | 757 | 730 | 739 | 387,100 |
| 2024/03/08 | 761 | 771 | 748 | 754 | 348,900 |
| 2024/03/07 | 787 | 789 | 751 | 758 | 646,900 |
| 2024/03/06 | 776 | 809 | 772 | 790 | 504,000 |
| 2024/03/05 | 794 | 797 | 770 | 780 | 507,400 |
| 2024/03/04 | 817 | 831 | 807 | 809 | 390,900 |
| 2024/03/01 | 847 | 855 | 813 | 820 | 524,000 |
| 2024/02/29 | 822 | 838 | 818 | 834 | 486,200 |
| 2024/02/28 | 813 | 850 | 813 | 832 | 860,500 |
| 2024/02/27 | 793 | 810 | 781 | 804 | 509,100 |
| 2024/02/26 | 780 | 805 | 763 | 786 | 667,300 |
| 2024/02/22 | 787 | 797 | 769 | 770 | 551,000 |
| 2024/02/21 | 796 | 802 | 765 | 775 | 840,300 |
| 2024/02/20 | 799 | 822 | 782 | 807 | 2,022,900 |
| 2024/02/19 | 702 | 793 | 695 | 793 | 2,500,200 |
| 2024/02/16 | 659 | 696 | 651 | 693 | 908,000 |
| 2024/02/15 | 682 | 690 | 646 | 649 | 847,500 |
| 2024/02/14 | 650 | 686 | 626 | 673 | 1,708,100 |
| 2024/02/13 | 619 | 631 | 611 | 631 | 795,800 |
| 2024/02/09 | 603 | 613 | 602 | 604 | 267,200 |
| 2024/02/08 | 609 | 612 | 595 | 603 | 403,700 |
| 2024/02/07 | 603 | 608 | 597 | 605 | 211,600 |
| 2024/02/06 | 606 | 609 | 597 | 606 | 264,400 |
| 2024/02/05 | 607 | 615 | 602 | 613 | 171,300 |
| 2024/02/02 | 607 | 620 | 605 | 605 | 254,600 |
| 2024/02/01 | 606 | 613 | 600 | 604 | 238,200 |
| 2024/01/31 | 612 | 619 | 600 | 616 | 360,800 |
| 2024/01/30 | 607 | 623 | 600 | 617 | 445,100 |
| 2024/01/29 | 612 | 612 | 606 | 606 | 136,200 |
| 2024/01/26 | 593 | 620 | 590 | 608 | 495,700 |
| 2024/01/25 | 596 | 600 | 583 | 600 | 294,000 |
| 2024/01/24 | 592 | 606 | 591 | 598 | 274,800 |
| 2024/01/23 | 596 | 606 | 586 | 589 | 421,100 |
| 2024/01/22 | 573 | 594 | 564 | 591 | 345,600 |
| 2024/01/19 | 575 | 582 | 564 | 570 | 441,000 |
| 2024/01/18 | 586 | 588 | 563 | 566 | 779,800 |
| 2024/01/17 | 606 | 610 | 590 | 590 | 480,400 |
| 2024/01/16 | 613 | 630 | 606 | 606 | 527,200 |
| 2024/01/15 | 600 | 612 | 592 | 608 | 464,700 |
| 2024/01/12 | 603 | 606 | 586 | 596 | 778,800 |
| 2024/01/11 | 610 | 612 | 598 | 606 | 557,200 |
| 2024/01/10 | 613 | 621 | 608 | 610 | 347,300 |
| 2024/01/09 | 615 | 625 | 607 | 614 | 300,400 |
| 2024/01/05 | 625 | 631 | 606 | 609 | 768,300 |
| 2024/01/04 | 620 | 637 | 613 | 635 | 450,100 |