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
2015/12/30 1,028 1,043 1,015 1,043 2,800
2015/12/29 983 1,020 971 1,020 4,900
2015/12/28 952 995 952 978 4,400
2015/12/25 1,020 1,020 931 948 19,700
2015/12/24 1,055 1,055 1,001 1,001 8,200
2015/12/22 1,057 1,058 1,030 1,058 5,100
2015/12/21 1,093 1,108 1,035 1,058 7,600
2015/12/18 1,095 1,104 1,083 1,091 5,600
2015/12/17 1,049 1,109 1,049 1,093 4,700
2015/12/16 1,058 1,146 1,056 1,079 37,000
2015/12/15 1,080 1,080 1,030 1,057 4,500
2015/12/14 1,114 1,114 1,054 1,080 2,300
2015/12/11 1,125 1,125 1,100 1,113 700
2015/12/10 1,130 1,130 1,110 1,112 700
2015/12/09 1,130 1,130 1,113 1,116 700
2015/12/08 1,125 1,125 1,111 1,111 1,600
2015/12/07 1,164 1,164 1,130 1,130 2,200
2015/12/04 1,158 1,158 1,120 1,134 5,400
2015/12/03 1,165 1,180 1,157 1,162 1,900
2015/12/02 1,150 1,178 1,149 1,160 3,700
2015/12/01 1,147 1,147 1,135 1,147 3,200
2015/11/30 1,134 1,135 1,081 1,110 3,000
2015/11/27 1,118 1,154 1,094 1,134 4,400
2015/11/26 1,137 1,157 1,100 1,118 7,300
2015/11/25 1,094 1,230 1,080 1,167 13,900
2015/11/24 1,055 1,097 1,044 1,064 7,100
2015/11/20 1,034 1,060 1,020 1,055 4,500
2015/11/19 1,054 1,057 1,040 1,040 4,100
2015/11/18 1,015 1,080 1,001 1,031 16,400
2015/11/17 997 1,027 997 999 2,300
2015/11/16 1,003 1,009 996 1,002 1,800
2015/11/13 1,020 1,020 1,006 1,014 2,900
2015/11/12 1,035 1,047 1,023 1,023 2,900
2015/11/11 1,004 1,034 995 1,032 10,900
2015/11/10 1,037 1,042 1,001 1,013 21,300
2015/11/09 1,037 1,081 999 1,037 34,600
2015/11/06 1,242 1,285 1,239 1,261 3,800
2015/11/05 1,226 1,265 1,219 1,240 10,300
2015/11/04 1,262 1,281 1,230 1,273 5,000
2015/11/02 1,338 1,338 1,215 1,290 18,700
2015/10/30 1,331 1,344 1,310 1,337 3,100
2015/10/29 1,368 1,369 1,334 1,360 5,200
2015/10/28 1,331 1,373 1,305 1,338 11,100
2015/10/27 1,380 1,380 1,340 1,357 5,700
2015/10/26 1,460 1,460 1,399 1,404 10,300
2015/10/23 1,359 1,479 1,330 1,400 21,500
2015/10/22 1,256 1,333 1,256 1,329 5,500
2015/10/21 1,259 1,273 1,244 1,264 7,900
2015/10/20 1,280 1,330 1,240 1,247 10,600
2015/10/19 1,230 1,280 1,206 1,260 5,800
2015/10/16 1,221 1,283 1,221 1,225 10,800
2015/10/15 1,180 1,250 1,180 1,229 4,900
2015/10/14 1,156 1,229 1,146 1,197 5,900
2015/10/13 1,194 1,198 1,146 1,165 8,700
2015/10/09 1,240 1,268 1,201 1,224 6,000
2015/10/08 1,260 1,270 1,240 1,240 3,000
2015/10/07 1,276 1,278 1,276 1,276 900
2015/10/06 1,308 1,310 1,274 1,275 5,400
2015/10/05 1,300 1,326 1,299 1,299 2,800
2015/10/02 1,245 1,315 1,245 1,310 2,200
2015/10/01 1,250 1,250 1,230 1,240 3,100
2015/09/30 1,220 1,261 1,220 1,250 3,400
2015/09/29 1,250 1,250 1,247 1,250 700
2015/09/25 1,223 1,330 1,215 1,280 1,900
2015/09/24 1,280 1,308 1,205 1,235 8,000
2015/09/18 1,327 1,368 1,323 1,323 2,300
2015/09/17 1,333 1,350 1,328 1,344 2,100
2015/09/16 1,350 1,400 1,335 1,336 8,100
2015/09/15 1,389 1,407 1,343 1,343 6,500
2015/09/14 1,431 1,460 1,372 1,419 13,500
2015/09/11 1,315 1,490 1,315 1,460 4,100
2015/09/10 1,371 1,371 1,371 1,371 100
2015/09/09 1,400 1,408 1,351 1,398 2,700
2015/09/08 1,400 1,400 1,341 1,341 2,300
2015/09/07 1,399 1,400 1,326 1,400 5,000
2015/09/04 1,544 1,574 1,445 1,464 7,100
2015/09/03 1,469 1,600 1,450 1,503 7,200
2015/09/02 1,410 1,499 1,399 1,469 6,500
2015/09/01 1,400 1,450 1,400 1,440 6,600
2015/08/31 1,407 1,437 1,390 1,419 8,100
2015/08/28 1,451 1,481 1,400 1,459 5,500
2015/08/27 1,460 1,554 1,441 1,450 6,000
2015/08/26 1,340 1,400 1,300 1,399 11,200
2015/08/25 1,300 1,450 1,270 1,270 24,200
2015/08/24 1,456 1,505 1,330 1,500 20,800
2015/08/21 1,580 1,610 1,580 1,595 6,000
2015/08/20 1,680 1,680 1,575 1,644 3,300
2015/08/19 1,734 1,734 1,640 1,640 3,700
2015/08/18 1,645 1,770 1,645 1,717 10,100
2015/08/17 1,640 1,645 1,636 1,645 2,100
2015/08/14 1,672 1,672 1,640 1,640 8,600
2015/08/13 1,635 1,725 1,635 1,672 4,300
2015/08/12 1,702 1,705 1,640 1,675 7,200
2015/08/11 1,650 1,770 1,650 1,700 18,600
2015/08/10 1,599 1,750 1,560 1,648 36,100
2015/08/07 1,732 1,789 1,699 1,750 15,000
2015/08/06 1,740 1,755 1,653 1,700 6,400
2015/08/05 1,763 1,763 1,700 1,708 7,500
2015/08/04 1,800 1,800 1,723 1,723 18,300
2015/08/03 1,903 1,903 1,800 1,811 16,800
2015/07/31 1,899 2,035 1,899 1,903 33,000
2015/07/30 1,959 2,144 1,871 1,888 100,600
2015/07/29 1,901 2,045 1,813 1,839 51,000
2015/07/28 1,902 2,235 1,760 1,975 233,300
2015/07/27 1,596 2,032 1,596 2,032 315,600
2015/07/24 1,625 1,649 1,587 1,632 4,700
2015/07/23 1,635 1,640 1,603 1,640 2,800
2015/07/22 1,647 1,660 1,595 1,595 10,500
2015/07/21 1,701 1,744 1,650 1,687 10,200
2015/07/17 1,785 1,785 1,710 1,710 5,600
2015/07/16 1,760 1,760 1,696 1,730 10,600
2015/07/15 1,710 1,740 1,685 1,740 7,500
2015/07/14 1,750 1,764 1,680 1,712 13,500
2015/07/13 1,620 1,770 1,601 1,747 38,700
2015/07/10 1,662 1,678 1,585 1,589 17,600
2015/07/09 1,548 1,700 1,446 1,694 62,200
2015/07/08 1,739 1,830 1,541 1,600 60,000
2015/07/07 1,703 1,839 1,663 1,699 45,700
2015/07/06 1,678 1,731 1,596 1,623 52,400
2015/07/03 1,999 2,150 1,717 1,758 122,400
2015/07/02 1,771 1,927 1,739 1,819 37,100
2015/07/01 1,695 1,877 1,690 1,800 43,500
2015/06/30 1,750 1,780 1,693 1,695 46,500
2015/06/29 1,729 1,868 1,706 1,780 83,500
2015/06/26 2,037 2,050 1,882 1,929 58,600
2015/06/25 2,120 2,291 2,028 2,030 88,500
2015/06/24 2,460 2,600 2,010 2,149 337,500
2015/06/23 1,810 2,210 1,770 2,210 307,500
2015/06/22 1,661 2,180 1,600 1,810 270,600
2015/06/19 2,030 2,030 1,760 1,800 369,300
2015/06/18 1,445 1,630 1,423 1,630 214,400
2015/06/17 1,134 1,434 1,134 1,330 72,600
2015/06/16 1,142 1,142 1,119 1,134 4,500
2015/06/15 1,149 1,159 1,109 1,145 8,800
2015/06/12 1,159 1,159 1,091 1,149 14,600
2015/06/11 1,199 1,243 1,135 1,146 21,800
2015/06/10 1,100 1,250 1,082 1,176 22,300
2015/06/09 1,140 1,147 1,081 1,081 10,600
2015/06/08 1,117 1,148 1,090 1,129 8,000
2015/06/05 1,055 1,116 1,055 1,082 4,500
2015/06/04 1,066 1,072 1,051 1,072 2,900
2015/06/03 1,071 1,085 1,042 1,066 8,500
2015/06/02 1,150 1,188 1,085 1,097 12,700
2015/06/01 1,061 1,150 1,061 1,149 66,100
2015/05/29 1,066 1,098 1,041 1,056 10,000
2015/05/28 1,064 1,068 1,038 1,057 3,200
2015/05/27 1,038 1,068 1,030 1,035 5,300
2015/05/26 1,037 1,037 1,020 1,035 5,100
2015/05/25 1,037 1,054 1,020 1,036 8,100
2015/05/22 1,041 1,069 1,036 1,045 4,500
2015/05/21 1,033 1,070 1,033 1,069 4,100
2015/05/20 1,068 1,068 1,033 1,033 3,600
2015/05/19 1,039 1,065 1,037 1,045 4,000
2015/05/18 1,073 1,075 1,027 1,047 9,300
2015/05/15 1,005 1,081 1,004 1,070 10,500
2015/05/14 1,016 1,029 1,006 1,011 4,100
2015/05/13 1,016 1,032 1,016 1,032 2,300
2015/05/12 1,037 1,037 1,014 1,015 1,900
2015/05/11 1,000 1,044 1,000 1,012 7,600
2015/05/08 1,005 1,025 1,005 1,008 3,300
2015/05/07 1,025 1,035 1,007 1,014 5,100
2015/05/01 1,057 1,069 1,041 1,041 6,000
2015/04/30 1,090 1,095 1,056 1,086 9,100
2015/04/28 1,049 1,080 1,040 1,080 8,300
2015/04/27 1,046 1,047 1,030 1,033 5,400
2015/04/24 1,027 1,037 1,010 1,016 5,200
2015/04/23 1,120 1,120 1,029 1,039 31,900
2015/04/22 1,005 1,012 999 1,012 3,300
2015/04/21 1,020 1,035 1,000 1,002 8,400
2015/04/20 1,018 1,029 1,018 1,020 8,100
2015/04/17 1,001 1,015 1,001 1,007 2,800
2015/04/16 1,014 1,019 1,007 1,016 2,000
2015/04/15 1,013 1,030 1,005 1,024 6,000
2015/04/14 1,011 1,033 1,010 1,020 6,300
2015/04/13 1,033 1,040 1,020 1,031 2,100
2015/04/10 1,039 1,055 1,025 1,030 6,300
2015/04/09 1,038 1,055 1,027 1,050 6,500
2015/04/08 1,008 1,029 1,008 1,023 3,400
2015/04/07 1,003 1,022 1,002 1,011 4,600
2015/04/06 1,022 1,023 994 1,002 4,800
2015/04/03 1,008 1,025 999 1,007 6,400
2015/04/02 1,045 1,045 1,010 1,019 5,900
2015/04/01 1,031 1,048 1,026 1,028 6,900
2015/03/31 1,040 1,048 1,030 1,048 1,500
2015/03/30 1,049 1,049 1,025 1,040 5,300
2015/03/27 1,060 1,062 1,036 1,037 4,700
2015/03/26 1,055 1,065 1,030 1,050 7,200
2015/03/25 1,090 1,090 1,055 1,080 4,300
2015/03/24 1,060 1,061 1,050 1,060 3,300
2015/03/23 1,091 1,092 1,069 1,069 2,300
2015/03/20 1,074 1,124 1,074 1,091 10,600
2015/03/19 1,070 1,094 1,045 1,073 7,200
2015/03/18 1,076 1,110 1,076 1,107 2,400
2015/03/17 1,110 1,110 1,066 1,096 9,700
2015/03/16 1,078 1,120 1,070 1,100 13,100
2015/03/13 1,067 1,079 1,057 1,060 2,400
2015/03/12 1,060 1,065 1,036 1,065 1,200
2015/03/11 1,033 1,063 1,033 1,063 2,100
2015/03/10 1,066 1,066 1,042 1,053 4,600
2015/03/09 1,080 1,080 1,063 1,063 1,200
2015/03/06 1,090 1,148 1,066 1,088 13,600
2015/03/05 1,055 1,067 1,050 1,060 3,900
2015/03/04 1,030 1,055 1,012 1,055 4,700
2015/03/03 1,062 1,062 1,021 1,044 7,600
2015/03/02 1,085 1,099 1,050 1,062 8,900
2015/02/27 1,130 1,150 1,094 1,110 13,400
2015/02/26 1,091 1,147 1,085 1,121 5,200
2015/02/25 1,086 1,130 1,080 1,116 6,300
2015/02/24 1,101 1,119 1,101 1,107 1,800
2015/02/23 1,120 1,160 1,095 1,120 17,400
2015/02/20 1,060 1,128 1,060 1,080 10,100
2015/02/19 1,059 1,068 1,052 1,053 2,100
2015/02/18 1,050 1,079 1,046 1,079 2,000
2015/02/17 1,031 1,085 1,031 1,083 3,100
2015/02/16 1,030 1,054 1,030 1,048 1,700
2015/02/13 1,054 1,068 1,030 1,031 5,500
2015/02/12 1,059 1,070 1,059 1,061 400
2015/02/10 1,051 1,081 1,051 1,065 2,700
2015/02/09 1,100 1,100 1,070 1,070 1,000
2015/02/06 1,052 1,140 1,052 1,105 7,000
2015/02/05 1,055 1,075 1,051 1,075 2,900
2015/02/04 1,083 1,085 1,062 1,085 2,100
2015/02/03 1,172 1,190 1,071 1,080 7,500
2015/02/02 1,090 1,190 1,052 1,170 15,200
2015/01/30 1,086 1,100 1,055 1,070 9,700
2015/01/29 1,085 1,090 1,064 1,064 2,600
2015/01/28 1,080 1,098 1,064 1,097 2,000
2015/01/27 1,061 1,080 1,033 1,080 3,700
2015/01/26 1,099 1,100 1,060 1,060 5,300
2015/01/23 1,070 1,071 1,050 1,069 4,000
2015/01/22 1,100 1,100 1,031 1,070 3,700
2015/01/21 1,160 1,160 1,046 1,090 7,900
2015/01/20 1,067 1,190 1,010 1,145 17,700
2015/01/19 1,050 1,079 1,015 1,037 3,300
2015/01/16 1,095 1,095 1,011 1,020 9,100
2015/01/15 1,161 1,169 1,080 1,080 10,000
2015/01/14 1,080 1,160 1,050 1,150 13,900
2015/01/13 1,002 1,090 1,002 1,080 4,300
2015/01/09 1,048 1,048 991 1,017 9,700
2015/01/08 1,060 1,250 1,040 1,048 38,100
2015/01/07 981 1,008 981 1,008 6,300
2015/01/06 955 981 952 981 2,200
2015/01/05 955 993 955 988 4,300

このページの先頭へ