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
2026/07/10 548 565 541 556 298,600
2026/07/09 525 550 525 541 299,900
2026/07/08 537 538 524 530 420,300
2026/07/07 556 572 551 557 961,400
2026/07/06 550 551 510 516 648,000
2026/07/03 527 558 527 549 919,000
2026/07/02 505 525 497 520 451,500
2026/07/01 480 506 476 500 492,900
2026/06/30 490 490 471 488 202,800
2026/06/29 458 486 457 486 444,600
2026/06/26 450 455 441 446 217,500
2026/06/25 455 460 444 451 210,900
2026/06/24 444 465 444 457 268,700
2026/06/23 446 453 442 443 354,600
2026/06/22 445 464 442 451 556,700
2026/06/19 451 453 440 453 429,800
2026/06/18 447 463 432 451 619,300
2026/06/17 467 476 452 455 1,191,500
2026/06/16 495 495 468 469 551,500
2026/06/15 500 505 482 488 560,600
2026/06/12 520 520 493 495 832,300
2026/06/11 515 520 506 513 400,700
2026/06/10 553 558 511 518 623,300
2026/06/09 588 592 546 549 570,100
2026/06/08 617 621 581 589 546,000
2026/06/05 630 659 623 633 466,300
2026/06/04 634 653 628 639 558,600
2026/06/03 625 675 618 644 1,237,200
2026/06/02 610 654 610 645 1,116,400
2026/06/01 572 628 571 604 967,100
2026/05/29 568 581 559 564 295,900
2026/05/28 555 574 547 561 272,600
2026/05/27 531 562 515 558 493,600
2026/05/26 550 554 525 525 320,400
2026/05/25 571 572 544 556 260,600
2026/05/22 565 584 562 571 406,900
2026/05/21 547 574 544 570 404,200
2026/05/20 551 551 526 539 308,200
2026/05/19 551 563 541 547 333,700
2026/05/18 526 532 517 525 417,600
2026/05/15 512 535 504 518 776,500
2026/05/14 518 525 502 502 512,500
2026/05/13 523 534 523 525 185,700
2026/05/12 532 539 522 524 280,000
2026/05/11 550 550 537 539 283,100
2026/05/08 545 559 536 547 416,200
2026/05/07 540 542 527 537 292,800
2026/05/01 528 540 527 535 312,700
2026/04/30 539 540 528 529 410,900
2026/04/28 540 544 529 539 398,100
2026/04/27 536 539 526 532 422,500
2026/04/24 530 552 528 546 642,500
2026/04/23 571 573 550 559 570,300
2026/04/22 603 606 576 576 733,800
2026/04/21 647 656 621 622 338,400
2026/04/20 641 651 621 649 373,700
2026/04/17 639 646 635 643 282,800
2026/04/16 625 643 623 640 576,500
2026/04/15 590 614 589 613 464,000
2026/04/14 575 585 572 583 306,000
2026/04/13 561 564 551 561 384,700
2026/04/10 595 599 576 579 360,500
2026/04/09 611 614 602 610 215,900
2026/04/08 608 627 605 626 357,700
2026/04/07 590 605 590 596 194,300
2026/04/06 585 598 583 598 168,800
2026/04/03 597 609 588 591 145,300
2026/03/27 573 588 564 586 243,600
2026/03/26 592 597 569 573 183,300
2026/03/25 577 596 577 591 255,300
2026/03/24 600 605 571 583 215,300
2026/03/23 591 592 573 579 302,800
2026/03/19 601 637 594 602 314,000
2026/03/18 614 622 599 610 143,900
2026/03/17 613 614 594 600 185,500
2026/03/16 610 617 592 603 313,600
2026/03/13 609 626 609 612 217,400
2026/03/12 625 629 605 617 308,000
2026/03/11 626 635 617 621 393,600
2026/03/10 606 628 603 628 565,600
2026/03/09 584 626 576 614 1,130,600
2026/03/06 565 610 565 604 1,006,000
2026/03/05 546 562 544 559 510,200
2026/03/04 533 545 519 526 570,300
2026/03/03 551 556 523 523 522,000
2026/03/02 570 575 545 554 656,200
2026/02/27 521 572 521 569 1,331,900
2026/02/26 508 518 505 517 576,100
2026/02/25 509 518 498 502 664,000
2026/02/24 499 521 495 495 1,064,900
2026/02/20 515 515 500 503 668,700
2026/02/19 519 527 505 522 800,000
2026/02/18 526 530 511 517 659,100
2026/02/17 518 527 502 520 1,321,700
2026/02/16 564 570 521 533 1,962,800
2026/02/13 590 592 564 564 1,668,100
2026/02/12 729 736 702 714 853,600
2026/02/10 718 743 715 737 401,200
2026/02/09 729 735 715 718 304,100
2026/02/06 721 724 700 714 386,500
2026/02/05 709 745 707 731 444,100
2026/02/04 731 734 708 710 550,000
2026/02/03 737 751 730 746 377,300
2026/02/02 757 759 722 722 678,800
2026/01/30 776 776 757 764 455,600
2026/01/29 789 790 776 785 191,400
2026/01/28 792 793 778 789 384,800
2026/01/27 802 805 791 797 228,400
2026/01/26 816 816 800 802 330,500
2026/01/23 825 828 816 824 194,500
2026/01/22 823 826 813 823 240,600
2026/01/21 824 830 813 822 439,600
2026/01/20 855 866 847 848 283,700
2026/01/19 860 864 848 856 245,500
2026/01/16 869 879 850 864 439,300
2026/01/15 833 869 833 867 404,300
2026/01/14 853 864 833 838 415,100
2026/01/13 861 865 843 853 459,900
2026/01/09 852 864 844 862 395,400
2026/01/08 834 855 829 851 441,300
2026/01/07 823 833 814 825 235,900
2026/01/06 810 832 809 829 293,300
2026/01/05 810 810 795 804 378,900

このページの先頭へ