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
2016/12/30 1,667 1,860 1,667 1,836 15,300
2016/12/29 1,718 1,718 1,667 1,676 4,700
2016/12/28 1,644 1,719 1,642 1,719 10,400
2016/12/27 1,650 1,670 1,631 1,641 11,400
2016/12/26 1,700 1,742 1,639 1,650 14,600
2016/12/22 1,650 1,699 1,606 1,641 29,300
2016/12/21 1,706 1,706 1,536 1,536 17,400
2016/12/20 1,772 1,772 1,718 1,718 7,200
2016/12/19 1,800 1,805 1,757 1,766 19,100
2016/12/16 1,892 1,917 1,787 1,817 20,000
2016/12/15 1,941 1,941 1,900 1,932 8,200
2016/12/14 1,918 1,940 1,918 1,935 6,300
2016/12/13 1,925 1,949 1,925 1,940 6,400
2016/12/12 1,928 1,955 1,928 1,949 5,200
2016/12/09 1,931 1,999 1,925 1,925 10,000
2016/12/08 1,975 1,975 1,950 1,951 7,900
2016/12/07 1,950 1,971 1,945 1,960 7,300
2016/12/06 1,979 1,979 1,940 1,950 5,500
2016/12/05 1,948 1,973 1,930 1,941 6,300
2016/12/02 1,950 1,995 1,950 1,988 4,500
2016/12/01 1,950 1,994 1,950 1,953 6,000
2016/11/30 1,980 2,016 1,957 1,968 2,500
2016/11/29 1,937 2,033 1,937 2,005 5,000
2016/11/28 1,981 1,981 1,930 1,950 4,000
2016/11/25 2,000 2,000 1,960 1,981 9,100
2016/11/24 2,000 2,032 1,993 2,005 13,000
2016/11/22 2,037 2,040 1,992 2,001 9,700
2016/11/21 2,035 2,134 2,026 2,057 9,600
2016/11/18 1,910 2,028 1,910 2,009 14,300
2016/11/17 1,866 1,910 1,856 1,910 5,000
2016/11/16 1,890 1,890 1,800 1,880 11,700
2016/11/15 1,912 1,927 1,850 1,850 8,300
2016/11/14 1,850 1,918 1,847 1,900 7,000
2016/11/11 1,890 1,940 1,808 1,829 15,200
2016/11/10 1,900 1,928 1,814 1,850 22,300
2016/11/09 1,981 2,030 1,610 1,760 44,800
2016/11/08 2,155 2,159 1,941 1,941 27,300
2016/11/07 2,223 2,231 2,111 2,180 17,800
2016/11/04 2,300 2,373 2,300 2,373 3,800
2016/11/02 2,320 2,394 2,283 2,316 6,000
2016/11/01 2,451 2,451 2,240 2,340 10,100
2016/10/31 2,395 2,439 2,351 2,401 8,100
2016/10/28 2,452 2,452 2,381 2,400 4,000
2016/10/27 2,354 2,450 2,354 2,402 9,600
2016/10/26 2,347 2,469 2,346 2,350 16,600
2016/10/25 2,480 2,480 2,381 2,397 13,100
2016/10/24 2,400 2,734 2,308 2,476 52,700
2016/10/21 2,460 2,490 2,359 2,384 6,900
2016/10/20 2,460 2,496 2,460 2,460 5,700
2016/10/19 2,450 2,485 2,450 2,460 5,100
2016/10/18 2,365 2,500 2,365 2,450 10,600
2016/10/17 2,417 2,454 2,373 2,376 6,300
2016/10/14 2,405 2,418 2,290 2,367 13,000
2016/10/13 2,437 2,476 2,383 2,427 5,200
2016/10/12 2,450 2,489 2,427 2,431 6,500
2016/10/11 2,606 2,610 2,450 2,490 22,900
2016/10/07 2,651 2,674 2,525 2,623 21,800
2016/10/06 2,608 2,693 2,544 2,551 28,400
2016/10/05 2,399 2,538 2,351 2,538 12,300
2016/10/04 2,296 2,411 2,290 2,377 10,900
2016/10/03 2,450 2,451 2,335 2,346 13,100
2016/09/30 2,580 2,609 2,420 2,450 14,900
2016/09/29 2,506 2,575 2,390 2,549 35,400
2016/09/28 2,528 2,900 2,528 2,580 110,400
2016/09/27 2,115 2,440 2,115 2,440 27,700
2016/09/26 2,147 2,196 2,130 2,165 6,600
2016/09/23 2,051 2,178 2,051 2,147 11,000
2016/09/21 2,027 2,074 2,016 2,050 5,900
2016/09/20 2,013 2,072 2,013 2,027 6,700
2016/09/16 2,115 2,137 2,040 2,063 13,500
2016/09/15 2,155 2,196 2,126 2,136 3,000
2016/09/14 2,158 2,205 2,142 2,150 6,500
2016/09/13 2,232 2,232 2,182 2,186 6,100
2016/09/12 2,231 2,240 2,154 2,182 8,000
2016/09/09 2,231 2,297 2,105 2,231 20,800
2016/09/08 2,350 2,350 2,281 2,281 4,800
2016/09/07 2,225 2,341 2,225 2,300 6,800
2016/09/06 2,222 2,390 2,222 2,299 12,000
2016/09/05 2,156 2,263 2,128 2,250 9,000
2016/09/02 2,085 2,132 2,080 2,109 10,700
2016/09/01 2,129 2,178 2,071 2,110 18,000
2016/08/31 2,239 2,269 2,155 2,191 13,200
2016/08/30 2,275 2,329 2,265 2,265 6,000
2016/08/29 2,300 2,370 2,251 2,292 12,600
2016/08/26 2,534 2,534 2,322 2,350 12,500
2016/08/25 2,460 2,535 2,380 2,484 22,600
2016/08/24 2,370 2,520 2,278 2,484 28,400
2016/08/23 2,140 2,370 2,140 2,320 19,600
2016/08/22 2,082 2,143 2,082 2,122 7,000
2016/08/19 2,036 2,086 2,036 2,082 5,800
2016/08/18 2,104 2,148 2,081 2,095 3,000
2016/08/17 2,150 2,150 2,080 2,104 6,600
2016/08/16 2,186 2,213 2,139 2,150 5,500
2016/08/15 2,180 2,230 2,180 2,209 4,800
2016/08/12 2,188 2,220 2,150 2,169 7,500
2016/08/10 2,015 2,167 2,015 2,150 11,500
2016/08/09 2,172 2,172 2,051 2,051 24,100
2016/08/08 2,212 2,271 2,141 2,172 11,200
2016/08/05 2,260 2,392 2,220 2,259 7,300
2016/08/04 2,370 2,399 2,268 2,271 8,300
2016/08/03 2,295 2,340 2,232 2,270 13,300
2016/08/02 2,330 2,439 2,330 2,391 8,200
2016/08/01 2,235 2,385 2,235 2,353 13,400
2016/07/29 2,200 2,285 2,087 2,285 29,400
2016/07/28 2,388 2,400 2,194 2,228 35,800
2016/07/27 2,520 2,520 2,400 2,407 19,700
2016/07/26 2,450 2,581 2,419 2,470 25,900
2016/07/25 2,490 2,495 2,421 2,444 9,200
2016/07/22 2,460 2,533 2,425 2,490 14,500
2016/07/21 2,485 2,549 2,452 2,502 13,200
2016/07/20 2,513 2,674 2,455 2,485 22,700
2016/07/19 2,630 2,630 2,330 2,563 53,100
2016/07/15 2,550 2,556 2,395 2,432 21,300
2016/07/14 2,600 2,660 2,555 2,556 11,900
2016/07/13 2,668 2,719 2,523 2,600 34,900
2016/07/12 2,575 2,669 2,575 2,668 15,600
2016/07/11 2,551 2,584 2,506 2,575 16,400
2016/07/08 2,566 2,630 2,400 2,451 35,900
2016/07/07 2,691 2,757 2,616 2,616 11,300
2016/07/06 2,680 2,699 2,590 2,691 20,900
2016/07/05 2,759 2,792 2,730 2,731 14,400
2016/07/04 2,670 2,850 2,670 2,759 40,000
2016/07/01 2,748 2,949 2,748 2,817 54,300
2016/06/30 2,705 2,816 2,661 2,706 43,200
2016/06/29 2,715 2,760 2,620 2,655 51,100
2016/06/28 2,600 2,750 2,509 2,683 44,200
2016/06/27 2,553 2,680 2,523 2,600 74,000
2016/06/24 2,990 2,997 2,399 2,403 134,600
2016/06/23 3,140 3,175 2,885 2,899 185,100
2016/06/22 2,875 3,420 2,836 3,420 139,900
2016/06/21 2,900 2,998 2,891 2,916 26,400
2016/06/20 2,949 3,045 2,855 3,030 25,300
2016/06/17 2,936 3,060 2,793 2,889 46,100
2016/06/16 3,115 3,115 2,786 2,850 50,800
2016/06/15 3,140 3,180 2,966 3,160 54,900
2016/06/14 3,365 3,380 2,920 3,090 109,400
2016/06/13 3,680 3,725 3,330 3,395 96,300
2016/06/10 3,800 3,890 3,770 3,770 32,500
2016/06/09 4,080 4,085 3,815 3,825 63,200
2016/06/08 3,815 4,180 3,700 4,010 147,900
2016/06/07 3,800 3,890 3,620 3,770 101,400
2016/06/06 3,960 4,060 3,775 3,820 95,900
2016/06/03 3,985 4,220 3,915 4,170 97,700
2016/06/02 4,100 4,185 3,795 3,885 96,400
2016/06/01 4,200 4,670 4,110 4,200 213,700
2016/05/31 4,130 4,285 4,010 4,050 82,800
2016/05/30 4,000 4,260 3,940 4,070 139,900
2016/05/27 4,350 4,425 4,065 4,190 137,500
2016/05/26 4,825 4,840 4,340 4,555 144,300
2016/05/25 5,530 5,670 4,820 4,820 184,100
2016/05/24 5,950 6,300 4,960 5,490 451,900
2016/05/23 5,550 5,550 5,550 5,550 4,900
2016/05/20 4,850 4,850 4,850 4,850 21,400
2016/05/19 3,590 4,150 3,325 4,150 85,600
2016/05/18 4,010 4,100 3,450 3,450 146,600
2016/05/17 4,400 4,540 3,905 4,150 283,100
2016/05/16 4,400 4,585 4,400 4,585 72,600
2016/05/13 4,070 4,320 3,755 3,885 190,100
2016/05/12 4,095 4,445 3,850 3,930 587,700
2016/05/11 3,255 3,745 2,955 3,745 541,400
2016/05/10 2,500 3,045 2,479 3,045 113,300
2016/05/09 2,220 2,560 2,210 2,542 51,500
2016/05/06 2,470 2,515 2,412 2,420 15,600
2016/05/02 2,379 2,500 2,360 2,480 26,300
2016/04/28 2,610 2,660 2,416 2,501 49,400
2016/04/27 2,455 2,830 2,455 2,660 75,000
2016/04/26 2,705 2,794 2,280 2,515 87,500
2016/04/25 2,631 3,065 2,630 2,771 148,700
2016/04/22 2,725 2,800 2,543 2,665 57,100
2016/04/21 2,600 2,830 2,600 2,780 117,600
2016/04/20 2,630 2,770 2,460 2,518 85,000
2016/04/19 2,686 2,770 2,560 2,630 37,000
2016/04/18 2,823 2,823 2,500 2,700 85,700
2016/04/15 2,759 3,100 2,640 2,879 120,700
2016/04/14 2,500 2,770 2,481 2,770 84,700
2016/04/13 2,527 2,579 2,377 2,451 50,000
2016/04/12 2,700 2,885 2,377 2,469 174,600
2016/04/11 2,311 2,693 2,280 2,568 110,400
2016/04/08 2,300 2,310 2,183 2,257 34,100
2016/04/07 2,138 2,295 2,105 2,294 29,800
2016/04/06 2,100 2,246 2,058 2,139 52,700
2016/04/05 1,980 2,387 1,965 2,150 137,000
2016/04/04 2,055 2,095 1,980 1,987 27,000
2016/04/01 2,210 2,248 2,098 2,105 38,000
2016/03/31 2,176 2,295 2,164 2,211 54,100
2016/03/30 2,256 2,329 2,150 2,150 42,700
2016/03/29 2,110 2,260 2,110 2,206 36,000
2016/03/28 2,137 2,140 2,032 2,120 31,300
2016/03/25 2,090 2,230 2,090 2,131 27,200
2016/03/24 2,157 2,157 2,082 2,110 27,100
2016/03/23 2,228 2,236 2,146 2,179 30,000
2016/03/22 2,230 2,316 2,188 2,228 31,600
2016/03/18 2,269 2,279 2,150 2,227 36,600
2016/03/17 2,300 2,614 2,190 2,303 135,600
2016/03/16 2,213 2,349 2,170 2,267 39,900
2016/03/15 2,293 2,300 2,156 2,163 38,300
2016/03/14 2,380 2,480 2,263 2,315 59,600
2016/03/11 2,303 2,324 2,239 2,280 47,200
2016/03/10 2,500 2,539 2,320 2,345 117,600
2016/03/09 2,560 2,816 2,490 2,550 116,200
2016/03/08 2,764 2,810 2,440 2,702 131,000
2016/03/07 2,686 2,852 2,620 2,750 79,500
2016/03/04 2,656 2,750 2,526 2,680 58,500
2016/03/03 2,636 2,654 2,500 2,595 53,900
2016/03/02 2,655 2,741 2,560 2,613 72,100
2016/03/01 2,645 2,839 2,589 2,646 74,800
2016/02/29 2,915 2,989 2,623 2,695 86,200
2016/02/26 2,950 3,390 2,806 2,851 212,100
2016/02/25 3,415 3,495 2,810 2,950 179,000
2016/02/24 2,835 3,705 2,660 3,445 434,900
2016/02/23 3,775 3,775 3,005 3,005 303,300
2016/02/22 3,355 3,705 3,350 3,705 249,200
2016/02/19 2,551 3,005 2,355 3,005 693,500
2016/02/18 2,100 2,501 1,950 2,501 197,900
2016/02/17 2,297 2,500 1,950 2,001 188,600
2016/02/16 1,885 2,324 1,857 2,248 193,900
2016/02/15 1,960 2,158 1,766 1,924 299,800
2016/02/12 2,040 2,199 1,840 1,840 386,900
2016/02/10 3,110 3,285 2,340 2,340 439,100
2016/02/09 3,040 3,040 2,717 3,040 500,800
2016/02/08 2,536 2,536 2,536 2,536 9,100
2016/02/05 1,916 2,036 1,801 2,036 359,500
2016/02/04 1,636 1,636 1,636 1,636 35,500
2016/02/03 1,313 1,493 1,270 1,336 38,000
2016/02/02 1,435 1,435 1,283 1,367 48,100
2016/02/01 1,578 1,606 1,398 1,535 70,200
2016/01/29 1,350 1,650 1,200 1,650 97,500
2016/01/28 1,060 1,360 1,050 1,351 138,500
2016/01/27 1,040 1,070 1,030 1,060 15,800
2016/01/26 1,017 1,077 1,001 1,011 21,400
2016/01/25 1,035 1,088 1,006 1,017 21,500
2016/01/22 1,084 1,105 990 1,035 35,200
2016/01/21 1,036 1,120 1,020 1,054 21,000
2016/01/20 1,264 1,264 1,036 1,036 42,200
2016/01/19 1,259 1,390 1,121 1,204 101,000
2016/01/18 1,010 1,329 1,001 1,169 115,900
2016/01/15 1,050 1,147 1,020 1,029 11,900
2016/01/14 1,020 1,096 977 1,048 13,700
2016/01/13 970 1,040 970 1,038 8,200
2016/01/12 1,000 1,000 960 970 5,400
2016/01/08 996 1,004 995 1,004 2,800
2016/01/07 1,005 1,021 990 1,000 3,200
2016/01/06 1,035 1,035 1,008 1,015 2,000
2016/01/05 1,012 1,045 1,010 1,016 4,700
2016/01/04 1,042 1,042 1,042 1,042 300

このページの先頭へ