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

ぷらっとホーム(6836)の株価時系列情報

ぷらっとホーム(6836)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
2014/12/30 926 938 921 925 1,700
2014/12/29 915 925 901 925 1,900
2014/12/26 900 920 885 914 1,500
2014/12/25 934 934 881 905 6,400
2014/12/24 901 955 900 934 15,600
2014/12/22 940 958 910 915 9,900
2014/12/19 929 958 927 930 4,200
2014/12/18 931 964 928 929 4,100
2014/12/17 935 945 935 945 1,100
2014/12/16 952 952 946 946 500
2014/12/15 963 970 952 952 2,600
2014/12/12 969 969 969 969 200
2014/12/11 980 980 965 968 3,100
2014/12/10 982 982 963 980 3,500
2014/12/09 994 1,000 981 984 3,700
2014/12/08 995 1,000 991 991 2,400
2014/12/05 995 995 989 995 3,700
2014/12/04 1,000 1,001 995 995 1,300
2014/12/03 1,009 1,009 995 1,000 3,100
2014/12/02 1,001 1,001 995 997 1,100
2014/12/01 1,003 1,007 999 1,002 2,700
2014/11/28 1,004 1,012 1,003 1,012 900
2014/11/27 999 1,016 998 1,004 800
2014/11/26 1,007 1,007 999 1,001 800
2014/11/25 1,014 1,014 996 1,007 1,400
2014/11/21 1,005 1,005 986 991 1,700
2014/11/20 1,003 1,060 991 1,005 12,500
2014/11/19 1,014 1,014 990 1,002 3,300
2014/11/18 985 1,000 984 999 1,800
2014/11/17 1,011 1,012 982 988 9,200
2014/11/14 1,020 1,027 1,010 1,020 2,700
2014/11/13 1,034 1,034 1,005 1,023 3,200
2014/11/12 1,039 1,040 1,004 1,034 1,700
2014/11/11 1,025 1,039 1,025 1,039 2,000
2014/11/10 1,025 1,033 1,024 1,030 2,100
2014/11/07 1,028 1,048 1,010 1,048 4,600
2014/11/06 1,048 1,048 1,027 1,028 2,500
2014/11/05 1,030 1,035 1,020 1,030 2,000
2014/11/04 1,011 1,041 1,011 1,025 4,900
2014/10/31 1,046 1,065 1,032 1,032 1,700
2014/10/30 1,040 1,060 1,040 1,060 700
2014/10/29 1,050 1,050 1,050 1,050 600
2014/10/28 1,075 1,088 1,053 1,057 2,400
2014/10/27 1,065 1,065 1,045 1,045 6,200
2014/10/24 1,061 1,067 1,050 1,056 2,100
2014/10/23 1,014 1,088 1,014 1,088 8,200
2014/10/22 1,048 1,048 1,026 1,044 1,600
2014/10/21 1,030 1,047 1,030 1,036 1,800
2014/10/20 1,037 1,053 1,030 1,053 2,300
2014/10/17 1,018 1,036 1,013 1,018 9,800
2014/10/16 1,020 1,020 998 1,018 4,900
2014/10/15 1,020 1,020 1,000 1,020 4,400
2014/10/14 1,001 1,034 1,000 1,004 11,900
2014/10/10 1,051 1,068 1,026 1,068 7,600
2014/10/09 1,072 1,099 1,068 1,075 3,300
2014/10/08 1,075 1,108 1,068 1,088 7,400
2014/10/07 1,149 1,166 1,105 1,105 7,900
2014/10/06 1,103 1,168 1,081 1,120 22,100
2014/10/03 1,068 1,130 1,066 1,125 17,800
2014/10/02 1,113 1,150 1,045 1,066 37,700
2014/10/01 1,300 1,301 1,099 1,138 60,800
2014/09/30 1,517 1,572 1,220 1,266 221,700
2014/09/29 1,075 1,367 1,060 1,367 139,800
2014/09/26 1,045 1,067 1,042 1,067 3,100
2014/09/25 1,075 1,075 1,056 1,075 3,600
2014/09/24 1,050 1,077 1,050 1,050 6,300
2014/09/22 1,030 1,079 1,030 1,049 2,200
2014/09/19 1,050 1,059 1,022 1,030 3,400
2014/09/18 1,028 1,028 1,028 1,028 100
2014/09/17 1,015 1,034 1,015 1,017 2,200
2014/09/16 1,026 1,026 1,000 1,020 3,000
2014/09/12 1,039 1,039 1,027 1,027 2,900
2014/09/11 1,032 1,040 1,032 1,038 800
2014/09/10 1,032 1,039 1,031 1,031 1,000
2014/09/09 1,049 1,049 1,031 1,031 1,500
2014/09/08 1,035 1,065 1,025 1,032 2,700
2014/09/05 1,035 1,058 1,033 1,050 3,000
2014/09/04 1,032 1,060 1,032 1,058 9,000
2014/09/03 1,026 1,048 1,026 1,030 1,000
2014/09/02 1,045 1,061 1,015 1,030 4,200
2014/09/01 1,039 1,040 1,020 1,025 1,300
2014/08/29 1,017 1,041 1,016 1,039 1,000
2014/08/28 1,038 1,038 1,017 1,017 600
2014/08/27 1,041 1,041 1,030 1,030 3,700
2014/08/26 1,050 1,050 1,039 1,041 2,400
2014/08/25 1,060 1,060 1,030 1,050 6,600
2014/08/22 1,021 1,090 1,015 1,060 25,400
2014/08/21 1,028 1,028 1,000 1,015 5,400
2014/08/20 1,047 1,048 1,012 1,021 7,600
2014/08/19 1,044 1,095 1,044 1,047 4,900
2014/08/18 1,036 1,059 1,036 1,045 4,400
2014/08/15 1,050 1,050 1,050 1,050 100
2014/08/14 1,040 1,045 1,035 1,035 1,000
2014/08/13 1,041 1,041 1,035 1,035 1,000
2014/08/12 1,025 1,048 1,025 1,048 1,100
2014/08/11 1,025 1,065 1,023 1,040 2,100
2014/08/08 1,036 1,060 1,025 1,050 5,800
2014/08/07 1,026 1,045 1,026 1,036 1,500
2014/08/06 1,049 1,050 1,020 1,026 2,100
2014/08/05 1,028 1,054 1,028 1,054 3,400
2014/08/04 1,031 1,050 1,022 1,033 2,300
2014/08/01 1,032 1,039 1,030 1,031 2,100
2014/07/31 1,048 1,049 1,029 1,036 2,800
2014/07/30 1,027 1,049 1,027 1,049 1,900
2014/07/29 1,073 1,073 1,033 1,033 6,900
2014/07/28 1,045 1,080 1,036 1,079 7,700
2014/07/25 1,030 1,030 1,010 1,015 1,100
2014/07/24 1,034 1,034 1,009 1,026 1,400
2014/07/23 1,010 1,024 1,005 1,024 5,000
2014/07/22 1,025 1,030 1,010 1,016 2,400
2014/07/18 1,029 1,040 1,022 1,033 2,600
2014/07/17 1,048 1,058 1,030 1,054 5,400
2014/07/16 1,025 1,047 1,025 1,027 800
2014/07/15 1,025 1,069 1,023 1,035 3,900
2014/07/14 1,012 1,021 987 1,005 4,200
2014/07/11 1,044 1,044 996 1,013 7,700
2014/07/10 1,010 1,200 1,010 1,044 49,300
2014/07/09 1,015 1,015 1,009 1,012 1,000
2014/07/08 1,034 1,034 1,017 1,033 1,100
2014/07/07 1,037 1,057 1,020 1,025 4,200
2014/07/04 1,057 1,059 1,039 1,040 3,100
2014/07/03 1,032 1,060 1,020 1,050 6,400
2014/07/02 1,060 1,060 1,032 1,038 3,000
2014/07/01 1,045 1,056 1,016 1,038 3,200
2014/06/30 985 1,035 985 1,015 3,000
2014/06/27 1,034 1,034 996 1,013 5,500
2014/06/26 1,005 1,027 1,000 1,025 4,800
2014/06/25 1,040 1,040 1,010 1,015 7,200
2014/06/24 1,036 1,050 1,026 1,045 4,400
2014/06/23 1,054 1,063 1,032 1,036 6,900
2014/06/20 1,064 1,064 1,030 1,051 7,800
2014/06/19 1,063 1,079 1,014 1,049 21,800
2014/06/18 1,055 1,114 1,045 1,080 57,200
2014/06/17 1,010 1,145 1,010 1,145 113,400
2014/06/16 1,006 1,040 995 995 8,100
2014/06/13 991 1,010 991 1,000 4,700
2014/06/12 991 1,015 979 1,015 8,300
2014/06/11 959 1,009 953 980 21,100
2014/06/10 1,001 1,002 968 969 30,500
2014/06/09 1,151 1,190 1,006 1,019 172,800
2014/06/06 1,052 1,100 1,052 1,100 87,400
2014/06/05 965 970 940 950 5,800
2014/06/04 965 980 944 965 6,600
2014/06/03 995 996 954 955 7,000
2014/06/02 989 990 946 970 6,400
2014/05/30 960 975 940 975 7,500
2014/05/29 913 945 913 945 3,200
2014/05/28 923 939 916 937 3,200
2014/05/27 927 939 903 938 5,100
2014/05/26 890 920 890 920 5,600
2014/05/23 890 920 875 903 5,400
2014/05/22 862 875 859 875 2,300
2014/05/21 875 876 870 870 2,400
2014/05/20 870 893 862 893 2,900
2014/05/19 889 895 866 878 5,900
2014/05/16 881 898 881 882 4,400
2014/05/15 888 900 815 890 10,300
2014/05/14 909 914 890 898 4,500
2014/05/13 910 912 889 899 8,700
2014/05/12 935 935 889 895 6,800
2014/05/09 945 947 913 926 3,500
2014/05/08 938 953 906 945 9,500
2014/05/07 898 941 883 941 8,800
2014/05/02 903 920 897 900 6,500
2014/05/01 912 915 886 900 17,400
2014/04/30 931 931 910 911 10,600
2014/04/28 939 967 928 931 12,800
2014/04/25 979 1,005 937 939 33,400
2014/04/24 1,029 1,320 1,004 1,035 270,400
2014/04/23 1,059 1,059 1,051 1,059 39,500
2014/04/22 955 960 870 909 6,700
2014/04/21 953 968 941 941 3,100
2014/04/18 947 1,007 928 938 13,400
2014/04/17 925 962 920 962 9,500
2014/04/16 890 927 890 910 5,900
2014/04/15 888 936 886 897 6,300
2014/04/14 850 981 840 886 10,100
2014/04/11 863 880 858 860 6,400
2014/04/10 917 928 855 902 9,600
2014/04/09 938 940 906 925 5,800
2014/04/08 922 938 900 938 7,000
2014/04/07 893 958 891 937 22,100
2014/04/04 930 1,020 930 953 41,900
2014/04/03 908 1,043 896 930 77,400
2014/04/02 892 904 880 893 6,100
2014/04/01 880 940 855 900 14,200
2014/03/31 879 879 858 858 8,200
2014/03/28 840 860 831 849 9,200
2014/03/27 825 855 815 855 6,000
2014/03/26 846 860 846 851 5,400
2014/03/25 884 905 843 861 19,600
2014/03/24 870 994 870 880 42,000
2014/03/20 905 905 841 866 14,600
2014/03/19 936 962 907 910 12,700
2014/03/18 970 1,030 926 930 62,900
2014/03/17 861 1,000 860 1,000 16,600
2014/03/14 901 948 850 850 31,100
2014/03/13 1,000 1,000 930 935 34,800
2014/03/12 1,050 1,070 999 999 47,800
2014/03/11 1,019 1,040 995 1,027 57,000
2014/03/10 1,230 1,245 1,007 1,079 230,700
2014/03/07 1,110 1,110 1,110 1,110 16,200
2014/03/06 870 960 870 960 71,700
2014/03/05 816 841 805 810 9,200
2014/03/04 790 936 780 809 63,700
2014/03/03 827 827 775 786 19,700
2014/02/28 851 869 832 833 8,800
2014/02/27 907 908 855 855 9,200
2014/02/26 930 933 892 899 18,900
2014/02/25 908 958 890 900 25,700
2014/02/24 981 1,060 892 933 146,200
2014/02/21 796 931 796 931 24,800
2014/02/20 797 800 780 781 10,100
2014/02/19 828 828 800 811 7,300
2014/02/18 792 815 783 813 10,300
2014/02/17 827 872 785 807 13,200
2014/02/14 862 862 824 827 7,200
2014/02/13 925 925 862 862 10,800
2014/02/12 861 945 861 895 14,900
2014/02/10 840 880 840 876 12,800
2014/02/07 864 885 830 830 15,300
2014/02/06 777 855 740 819 18,700
2014/02/05 844 862 771 801 45,600
2014/02/04 762 840 724 829 50,100
2014/02/03 965 965 852 852 38,700
2014/01/31 1,089 1,109 970 985 116,000
2014/01/30 1,200 1,339 1,018 1,179 467,100
2014/01/29 874 1,039 874 1,039 38,100
2014/01/28 927 930 863 889 25,100
2014/01/27 1,000 1,000 904 942 17,500
2014/01/24 1,012 1,023 1,000 1,008 10,800
2014/01/23 1,032 1,040 1,010 1,012 21,000
2014/01/22 1,055 1,055 1,020 1,038 14,300
2014/01/21 1,115 1,115 1,025 1,028 20,300
2014/01/20 1,059 1,059 1,003 1,025 21,600
2014/01/17 1,038 1,060 1,033 1,033 15,700
2014/01/16 1,046 1,145 1,040 1,052 43,800
2014/01/15 1,032 1,050 1,028 1,034 15,100
2014/01/14 1,023 1,050 1,012 1,032 17,700
2014/01/10 1,082 1,084 1,024 1,036 37,300
2014/01/09 1,071 1,149 1,057 1,067 44,900
2014/01/08 1,140 1,145 1,054 1,085 56,100
2014/01/07 1,147 1,175 1,075 1,110 24,200
2014/01/06 1,200 1,200 1,125 1,177 25,400

このページの先頭へ