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
2019/12/30 1,362 1,440 1,362 1,405 2,600
2019/12/27 1,396 1,397 1,360 1,361 3,400
2019/12/26 1,421 1,421 1,350 1,366 3,500
2019/12/25 1,471 1,471 1,411 1,434 2,200
2019/12/24 1,465 1,472 1,450 1,472 2,900
2019/12/23 1,506 1,506 1,478 1,479 800
2019/12/20 1,439 1,500 1,439 1,476 1,200
2019/12/19 1,458 1,463 1,455 1,463 400
2019/12/18 1,481 1,481 1,458 1,458 400
2019/12/17 1,500 1,500 1,456 1,456 1,800
2019/12/16 1,552 1,552 1,490 1,507 5,300
2019/12/13 1,570 1,570 1,550 1,552 2,900
2019/12/12 1,576 1,600 1,575 1,575 800
2019/12/11 1,581 1,581 1,577 1,577 400
2019/12/10 1,591 1,591 1,580 1,580 2,700
2019/12/09 1,592 1,598 1,592 1,598 800
2019/12/06 1,568 1,600 1,568 1,592 2,000
2019/12/05 1,580 1,580 1,568 1,568 1,200
2019/12/04 1,601 1,606 1,570 1,580 2,900
2019/12/03 1,599 1,601 1,575 1,575 1,500
2019/12/02 1,577 1,580 1,577 1,580 700
2019/11/29 1,581 1,582 1,577 1,577 1,700
2019/11/28 1,573 1,592 1,555 1,577 400
2019/11/27 1,549 1,575 1,549 1,575 1,800
2019/11/26 1,600 1,600 1,576 1,576 700
2019/11/25 1,601 1,601 1,561 1,571 500
2019/11/22 1,604 1,604 1,550 1,576 3,000
2019/11/21 1,599 1,600 1,564 1,564 4,300
2019/11/20 1,621 1,621 1,602 1,602 900
2019/11/19 1,656 1,656 1,648 1,648 800
2019/11/18 1,617 1,621 1,607 1,621 1,100
2019/11/15 1,672 1,683 1,618 1,618 1,600
2019/11/14 1,686 1,686 1,674 1,674 600
2019/11/13 1,683 1,686 1,679 1,686 400
2019/11/12 1,715 1,715 1,680 1,699 1,600
2019/11/11 1,705 1,720 1,705 1,715 1,300
2019/11/08 1,700 1,720 1,700 1,705 800
2019/11/07 1,700 1,700 1,700 1,700 800
2019/11/06 1,704 1,705 1,689 1,692 1,000
2019/11/05 1,684 1,726 1,684 1,684 900
2019/11/01 1,700 1,704 1,700 1,702 800
2019/10/31 1,680 1,699 1,680 1,699 300
2019/10/30 1,675 1,697 1,662 1,697 600
2019/10/29 1,690 1,700 1,666 1,700 600
2019/10/28 1,690 1,690 1,671 1,671 300
2019/10/25 1,669 1,672 1,669 1,672 500
2019/10/24 1,647 1,690 1,647 1,690 1,000
2019/10/23 1,609 1,656 1,609 1,656 1,100
2019/10/21 1,617 1,623 1,582 1,608 1,200
2019/10/18 1,644 1,644 1,639 1,639 300
2019/10/17 1,661 1,725 1,661 1,684 6,000
2019/10/16 1,680 1,680 1,678 1,679 1,400
2019/10/15 1,638 1,638 1,586 1,615 2,300
2019/10/11 1,649 1,700 1,623 1,655 5,200
2019/10/10 1,605 1,704 1,605 1,675 4,300
2019/10/09 1,671 1,740 1,600 1,603 8,900
2019/10/08 1,546 1,551 1,546 1,551 800
2019/10/07 1,588 1,588 1,526 1,546 800
2019/10/04 1,621 1,648 1,600 1,600 2,200
2019/10/03 1,619 1,619 1,619 1,619 100
2019/10/02 1,640 1,651 1,640 1,651 800
2019/10/01 1,700 1,700 1,680 1,680 500
2019/09/30 1,658 1,665 1,658 1,660 600
2019/09/27 1,644 1,720 1,620 1,670 3,100
2019/09/26 1,758 1,758 1,675 1,680 5,400
2019/09/25 1,758 1,758 1,721 1,758 1,000
2019/09/24 1,759 1,780 1,759 1,765 2,300
2019/09/20 1,759 1,759 1,759 1,759 200
2019/09/19 1,760 1,770 1,760 1,770 200
2019/09/18 1,777 1,800 1,747 1,778 5,600
2019/09/17 1,780 1,780 1,779 1,779 300
2019/09/13 1,808 1,817 1,779 1,780 2,200
2019/09/12 1,750 1,834 1,750 1,795 1,400
2019/09/11 1,759 1,764 1,724 1,750 900
2019/09/10 1,755 1,770 1,755 1,755 1,400
2019/09/09 1,740 1,760 1,740 1,740 600
2019/09/06 1,770 1,785 1,710 1,710 1,700
2019/09/05 1,772 1,799 1,760 1,799 1,700
2019/09/03 1,783 1,783 1,783 1,783 100
2019/09/02 1,792 1,809 1,792 1,809 800
2019/08/29 1,785 1,815 1,785 1,799 1,000
2019/08/28 1,795 1,795 1,795 1,795 100
2019/08/27 1,799 1,800 1,759 1,759 1,200
2019/08/26 1,751 1,751 1,725 1,725 500
2019/08/23 1,747 1,777 1,747 1,777 300
2019/08/22 1,736 1,800 1,736 1,779 500
2019/08/21 1,729 1,731 1,729 1,731 500
2019/08/20 1,769 1,769 1,769 1,769 100
2019/08/19 1,761 1,769 1,761 1,769 600
2019/08/15 1,786 1,826 1,761 1,761 2,200
2019/08/14 1,850 1,850 1,826 1,826 700
2019/08/13 1,876 1,876 1,844 1,844 200
2019/08/08 1,846 1,846 1,846 1,846 100
2019/08/07 1,885 1,885 1,861 1,884 500
2019/08/06 1,805 1,805 1,805 1,805 100
2019/08/05 1,950 1,975 1,841 1,847 2,100
2019/08/02 1,960 1,960 1,950 1,950 800
2019/08/01 1,956 1,956 1,955 1,955 300
2019/07/31 1,976 1,977 1,976 1,977 300
2019/07/30 1,985 2,003 1,985 1,997 1,200
2019/07/29 2,063 2,069 1,974 1,981 1,300
2019/07/26 1,973 1,979 1,973 1,973 1,100
2019/07/25 1,953 1,982 1,953 1,954 300
2019/07/24 1,941 1,941 1,941 1,941 100
2019/07/23 1,939 2,000 1,939 1,965 700
2019/07/19 1,953 1,953 1,936 1,936 200
2019/07/17 1,996 1,996 1,966 1,993 1,000
2019/07/16 2,015 2,015 2,015 2,015 200
2019/07/12 2,002 2,015 2,002 2,015 1,100
2019/07/11 2,065 2,065 1,986 2,002 1,900
2019/07/10 2,100 2,115 2,064 2,065 1,200
2019/07/09 2,099 2,161 2,090 2,090 2,000
2019/07/08 2,137 2,289 2,050 2,089 21,000
2019/07/05 1,943 2,050 1,940 2,050 5,700
2019/07/04 1,925 1,975 1,880 1,944 2,200
2019/07/03 1,925 1,925 1,925 1,925 100
2019/07/02 1,891 1,891 1,810 1,845 2,100
2019/07/01 1,935 1,935 1,842 1,887 2,200
2019/06/28 1,830 1,830 1,805 1,815 300
2019/06/27 1,828 1,833 1,800 1,811 2,100
2019/06/25 1,842 1,850 1,811 1,850 2,600
2019/06/24 1,804 1,804 1,804 1,804 200
2019/06/21 1,850 1,877 1,828 1,828 1,000
2019/06/20 1,826 1,866 1,826 1,827 700
2019/06/19 1,806 1,857 1,806 1,826 1,900
2019/06/18 1,910 1,910 1,834 1,834 2,200
2019/06/17 1,901 1,910 1,901 1,910 700
2019/06/14 1,904 1,958 1,901 1,905 2,000
2019/06/13 1,966 1,966 1,911 1,919 700
2019/06/12 1,965 1,978 1,950 1,962 1,300
2019/06/11 1,950 1,995 1,950 1,965 1,100
2019/06/10 1,946 1,975 1,870 1,955 2,000
2019/06/07 1,860 1,890 1,851 1,866 1,300
2019/06/06 1,939 1,939 1,867 1,897 1,400
2019/06/05 1,936 1,940 1,888 1,930 1,900
2019/06/04 1,900 1,936 1,900 1,936 1,300
2019/06/03 1,847 1,900 1,820 1,860 3,100
2019/05/31 2,001 2,001 1,927 1,927 600
2019/05/30 2,022 2,027 1,960 2,005 4,100
2019/05/29 2,099 2,099 2,030 2,045 2,100
2019/05/28 2,050 2,102 2,002 2,050 1,100
2019/05/27 2,139 2,179 2,060 2,094 3,600
2019/05/24 2,044 2,139 2,012 2,139 1,900
2019/05/23 2,100 2,255 2,015 2,094 14,200
2019/05/22 2,179 2,179 2,005 2,109 2,000
2019/05/21 1,879 2,164 1,879 2,105 9,700
2019/05/20 1,863 2,010 1,863 1,911 5,100
2019/05/17 1,828 2,200 1,828 1,903 55,000
2019/05/16 1,876 1,876 1,743 1,800 1,600
2019/05/15 1,789 1,891 1,789 1,891 600
2019/05/14 1,700 1,735 1,697 1,730 1,500
2019/05/13 1,770 1,810 1,736 1,736 2,700
2019/05/10 1,640 1,728 1,640 1,720 3,400
2019/05/09 1,884 1,884 1,680 1,680 2,400
2019/05/08 1,762 1,819 1,762 1,768 1,900
2019/05/07 1,850 1,852 1,800 1,802 600
2019/04/26 1,830 1,840 1,799 1,815 900
2019/04/25 1,702 1,795 1,675 1,795 2,200
2019/04/24 1,754 1,793 1,705 1,715 2,700
2019/04/23 1,890 1,890 1,725 1,750 3,900
2019/04/22 1,780 1,780 1,780 1,780 300
2019/04/19 1,762 1,828 1,730 1,796 2,800
2019/04/18 1,907 1,907 1,800 1,802 2,500
2019/04/17 1,922 1,962 1,922 1,922 400
2019/04/16 1,989 1,995 1,923 1,923 3,600
2019/04/15 2,010 2,030 2,002 2,008 800
2019/04/12 2,017 2,030 1,999 1,999 2,900
2019/04/11 2,028 2,046 2,025 2,046 400
2019/04/10 2,036 2,069 2,031 2,031 2,300
2019/04/09 2,026 2,290 2,026 2,035 17,700
2019/04/08 2,041 2,090 2,025 2,025 3,100
2019/04/05 2,041 2,041 2,025 2,041 800
2019/04/04 2,020 2,095 2,020 2,041 800
2019/04/03 2,019 2,045 2,019 2,045 200
2019/04/02 2,019 2,026 2,018 2,018 1,100
2019/04/01 2,035 2,062 2,035 2,045 600
2019/03/29 2,090 2,090 2,041 2,055 500
2019/03/28 2,025 2,061 2,011 2,053 5,200
2019/03/27 2,049 2,195 2,007 2,047 8,700
2019/03/26 2,016 2,049 2,016 2,047 2,000
2019/03/25 2,007 2,014 2,007 2,013 1,500
2019/03/22 2,030 2,042 2,030 2,034 900
2019/03/20 2,020 2,047 2,020 2,047 300
2019/03/19 2,030 2,031 2,030 2,031 400
2019/03/18 2,017 2,031 2,017 2,030 500
2019/03/15 2,077 2,097 2,050 2,050 1,700
2019/03/14 2,056 2,118 2,056 2,079 3,500
2019/03/13 2,040 2,320 2,040 2,048 14,800
2019/03/12 2,031 2,035 2,030 2,030 1,600
2019/03/11 2,001 2,046 2,001 2,011 1,700
2019/03/08 2,041 2,041 2,000 2,016 3,000
2019/03/07 2,052 2,076 2,045 2,045 1,600
2019/03/06 2,054 2,054 2,032 2,040 3,400
2019/03/05 2,006 2,090 2,001 2,062 4,400
2019/03/04 2,044 2,044 2,001 2,010 7,000
2019/03/01 2,077 2,143 2,044 2,047 5,000
2019/02/28 2,145 2,156 2,043 2,076 3,500
2019/02/27 2,034 2,223 2,034 2,114 13,100
2019/02/26 2,024 2,037 2,000 2,031 3,900
2019/02/25 2,025 2,072 1,991 2,017 4,300
2019/02/22 2,067 2,067 2,009 2,024 4,600
2019/02/21 2,001 2,190 1,980 2,017 19,400
2019/02/20 2,042 2,090 2,030 2,041 8,400
2019/02/19 2,200 2,200 2,023 2,127 47,500
2019/02/18 1,919 2,245 1,820 2,245 66,000
2019/02/15 1,844 1,845 1,840 1,845 500
2019/02/14 1,903 1,904 1,859 1,859 3,000
2019/02/13 1,974 1,993 1,898 1,906 2,600
2019/02/12 1,985 1,985 1,820 1,894 3,800
2019/02/08 1,990 1,990 1,940 1,986 2,500
2019/02/07 2,101 2,101 2,014 2,050 4,100
2019/02/06 2,109 2,157 2,109 2,121 4,700
2019/02/05 2,174 2,224 2,072 2,102 8,900
2019/02/04 2,118 2,118 2,022 2,074 7,300
2019/02/01 2,219 2,344 2,061 2,118 18,300
2019/01/31 2,280 2,356 2,250 2,269 10,500
2019/01/30 2,249 2,447 2,200 2,380 41,800
2019/01/29 2,234 2,400 2,001 2,399 88,500
2019/01/28 1,921 2,145 1,841 2,145 34,200
2019/01/25 1,819 1,865 1,666 1,745 48,800
2019/01/24 1,450 1,738 1,450 1,738 57,400
2019/01/23 1,424 1,466 1,413 1,438 6,400
2019/01/22 1,600 1,604 1,518 1,524 7,400
2019/01/21 1,670 1,750 1,579 1,636 36,500
2019/01/18 1,401 1,670 1,400 1,670 15,400
2019/01/17 1,379 1,398 1,341 1,370 6,000
2019/01/16 1,310 1,510 1,310 1,409 4,500
2019/01/15 1,329 1,340 1,320 1,340 1,100
2019/01/11 1,309 1,329 1,250 1,329 3,300
2019/01/10 1,325 1,344 1,315 1,330 3,500
2019/01/09 1,320 1,330 1,298 1,306 4,200
2019/01/08 1,330 1,377 1,330 1,350 9,500
2019/01/07 1,330 1,330 1,303 1,330 3,100
2019/01/04 1,258 1,280 1,250 1,272 2,100

このページの先頭へ