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
2020/12/30 1,263 1,300 1,235 1,267 3,700
2020/12/29 1,250 1,310 1,231 1,257 2,400
2020/12/28 1,300 1,329 1,251 1,276 7,000
2020/12/25 1,334 1,341 1,327 1,327 1,800
2020/12/24 1,327 1,335 1,327 1,334 700
2020/12/23 1,325 1,348 1,325 1,340 5,300
2020/12/22 1,380 1,380 1,333 1,355 3,000
2020/12/21 1,388 1,410 1,380 1,383 3,100
2020/12/18 1,418 1,448 1,418 1,418 1,000
2020/12/16 1,440 1,485 1,417 1,418 3,000
2020/12/14 1,412 1,447 1,411 1,446 3,000
2020/12/11 1,396 1,413 1,396 1,412 1,200
2020/12/10 1,448 1,448 1,402 1,426 1,300
2020/12/09 1,428 1,429 1,420 1,420 2,800
2020/12/08 1,410 1,428 1,400 1,411 700
2020/12/07 1,411 1,442 1,396 1,440 4,400
2020/12/04 1,503 1,503 1,441 1,441 1,300
2020/12/03 1,469 1,550 1,469 1,473 7,300
2020/12/02 1,425 1,453 1,425 1,451 2,600
2020/12/01 1,430 1,450 1,409 1,425 1,200
2020/11/30 1,431 1,431 1,420 1,431 600
2020/11/27 1,425 1,450 1,418 1,431 1,500
2020/11/26 1,479 1,479 1,426 1,426 2,000
2020/11/25 1,439 1,439 1,438 1,438 500
2020/11/24 1,447 1,447 1,430 1,430 1,100
2020/11/20 1,491 1,491 1,448 1,448 1,400
2020/11/19 1,469 1,481 1,431 1,461 2,900
2020/11/18 1,501 1,501 1,456 1,464 700
2020/11/17 1,507 1,512 1,435 1,471 3,100
2020/11/16 1,481 1,560 1,481 1,533 1,400
2020/11/13 1,533 1,569 1,533 1,561 1,400
2020/11/12 1,574 1,615 1,533 1,572 1,100
2020/11/11 1,600 1,614 1,600 1,614 2,400
2020/11/10 1,618 1,618 1,522 1,560 1,300
2020/11/09 1,590 1,647 1,584 1,647 2,000
2020/11/06 1,569 1,625 1,517 1,588 3,100
2020/11/05 1,568 1,568 1,568 1,568 100
2020/11/04 1,568 1,568 1,568 1,568 100
2020/11/02 1,477 1,556 1,477 1,556 1,700
2020/10/30 1,517 1,517 1,517 1,517 100
2020/10/29 1,515 1,569 1,507 1,531 1,500
2020/10/28 1,548 1,548 1,507 1,507 400
2020/10/27 1,540 1,575 1,525 1,568 3,300
2020/10/26 1,538 1,551 1,521 1,540 1,100
2020/10/23 1,591 1,591 1,505 1,545 5,300
2020/10/22 1,641 1,661 1,611 1,619 1,800
2020/10/21 1,617 1,669 1,617 1,669 700
2020/10/20 1,612 1,690 1,610 1,690 1,500
2020/10/19 1,650 1,682 1,640 1,640 1,300
2020/10/16 1,682 1,690 1,642 1,670 2,900
2020/10/15 1,688 1,689 1,640 1,689 4,200
2020/10/14 1,617 1,692 1,617 1,692 3,300
2020/10/13 1,657 1,700 1,622 1,650 2,100
2020/10/12 1,625 1,715 1,625 1,697 3,900
2020/10/09 1,654 1,689 1,586 1,665 11,300
2020/10/08 1,734 1,734 1,734 1,734 100
2020/10/07 1,753 1,803 1,700 1,729 4,000
2020/10/06 1,742 1,750 1,655 1,719 3,500
2020/10/05 1,720 1,750 1,685 1,722 5,000
2020/10/02 1,661 1,718 1,643 1,682 5,300
2020/09/30 1,668 1,724 1,625 1,647 8,200
2020/09/29 1,567 1,639 1,549 1,639 5,900
2020/09/28 1,532 1,629 1,532 1,599 4,700
2020/09/25 1,535 1,535 1,535 1,535 100
2020/09/24 1,536 1,536 1,535 1,535 200
2020/09/23 1,516 1,570 1,516 1,536 2,000
2020/09/18 1,523 1,535 1,501 1,529 1,600
2020/09/17 1,532 1,532 1,520 1,524 400
2020/09/16 1,540 1,574 1,522 1,554 1,800
2020/09/15 1,499 1,543 1,499 1,519 1,500
2020/09/14 1,492 1,539 1,482 1,499 5,600
2020/09/11 1,468 1,485 1,468 1,483 700
2020/09/10 1,525 1,525 1,501 1,501 500
2020/09/09 1,450 1,524 1,450 1,524 2,000
2020/09/08 1,457 1,483 1,457 1,471 800
2020/09/07 1,514 1,514 1,452 1,487 3,200
2020/09/04 1,499 1,555 1,498 1,514 2,700
2020/09/03 1,567 1,567 1,530 1,530 300
2020/09/02 1,527 1,527 1,527 1,527 100
2020/09/01 1,541 1,542 1,533 1,533 600
2020/08/31 1,513 1,599 1,513 1,541 4,900
2020/08/28 1,541 1,581 1,471 1,483 3,600
2020/08/27 1,590 1,605 1,541 1,541 3,600
2020/08/26 1,580 1,645 1,580 1,613 3,300
2020/08/25 1,562 1,635 1,562 1,610 4,900
2020/08/24 1,531 1,591 1,510 1,560 7,400
2020/08/21 1,539 1,539 1,501 1,501 3,500
2020/08/20 1,512 1,551 1,512 1,541 1,100
2020/08/19 1,563 1,563 1,501 1,531 2,900
2020/08/18 1,569 1,569 1,511 1,525 4,300
2020/08/17 1,604 1,604 1,556 1,588 900
2020/08/14 1,645 1,645 1,577 1,604 2,000
2020/08/13 1,636 1,655 1,561 1,623 6,500
2020/08/12 1,716 1,716 1,638 1,647 1,700
2020/08/11 1,714 1,747 1,661 1,676 10,500
2020/08/07 1,749 1,800 1,732 1,794 5,900
2020/08/06 1,728 1,820 1,728 1,746 5,800
2020/08/05 1,686 1,739 1,686 1,700 1,100
2020/08/04 1,726 1,766 1,676 1,743 3,500
2020/08/03 1,690 1,725 1,665 1,715 3,100
2020/07/31 1,810 1,810 1,640 1,650 10,800
2020/07/30 1,712 1,878 1,712 1,826 6,700
2020/07/29 1,980 1,989 1,746 1,752 16,700
2020/07/28 1,965 2,089 1,875 2,022 24,100
2020/07/27 1,880 1,939 1,789 1,939 13,800
2020/07/22 1,752 1,870 1,747 1,861 10,600
2020/07/21 1,692 1,872 1,674 1,872 24,800
2020/07/20 1,620 1,694 1,620 1,679 2,400
2020/07/17 1,700 1,740 1,605 1,698 11,100
2020/07/16 1,575 1,748 1,560 1,685 12,600
2020/07/15 1,592 1,619 1,529 1,554 8,500
2020/07/14 1,723 1,727 1,610 1,610 18,500
2020/07/13 1,670 1,850 1,633 1,763 50,000
2020/07/10 1,523 1,671 1,500 1,630 24,800
2020/07/09 1,445 1,528 1,445 1,510 13,100
2020/07/08 1,411 1,576 1,411 1,431 49,500
2020/07/07 1,490 1,499 1,428 1,430 7,700
2020/07/06 1,420 1,509 1,420 1,490 15,200
2020/07/03 1,412 1,420 1,412 1,419 1,800
2020/07/02 1,405 1,417 1,390 1,406 3,900
2020/07/01 1,415 1,431 1,406 1,407 2,600
2020/06/30 1,438 1,458 1,401 1,431 4,100
2020/06/29 1,392 1,440 1,392 1,420 4,000
2020/06/26 1,395 1,398 1,375 1,375 1,800
2020/06/25 1,357 1,430 1,357 1,406 3,800
2020/06/24 1,383 1,389 1,365 1,387 4,600
2020/06/23 1,400 1,431 1,391 1,413 2,900
2020/06/22 1,441 1,441 1,385 1,430 3,000
2020/06/19 1,438 1,444 1,404 1,444 3,500
2020/06/18 1,440 1,440 1,404 1,408 900
2020/06/17 1,395 1,410 1,365 1,410 2,900
2020/06/16 1,371 1,469 1,353 1,394 10,900
2020/06/15 1,400 1,429 1,339 1,378 10,600
2020/06/12 1,249 1,380 1,242 1,380 10,300
2020/06/11 1,408 1,408 1,301 1,339 22,700
2020/06/10 1,413 1,439 1,350 1,382 9,500
2020/06/09 1,466 1,482 1,426 1,430 9,100
2020/06/08 1,570 1,570 1,452 1,482 13,700
2020/06/05 1,641 1,689 1,524 1,550 24,200
2020/06/04 1,521 1,649 1,490 1,601 51,500
2020/06/03 1,510 1,549 1,491 1,491 16,100
2020/06/02 1,549 1,549 1,463 1,463 5,700
2020/06/01 1,398 1,530 1,398 1,510 22,000
2020/05/29 1,414 1,421 1,371 1,371 2,600
2020/05/28 1,434 1,435 1,369 1,417 8,300
2020/05/27 1,340 1,482 1,340 1,464 10,200
2020/05/26 1,336 1,354 1,307 1,343 2,000
2020/05/25 1,310 1,394 1,310 1,327 4,300
2020/05/22 1,371 1,532 1,307 1,310 24,900
2020/05/21 1,398 1,405 1,367 1,398 3,200
2020/05/20 1,380 1,380 1,335 1,375 4,200
2020/05/19 1,345 1,397 1,341 1,360 1,700
2020/05/18 1,319 1,345 1,315 1,315 500
2020/05/15 1,321 1,321 1,321 1,321 500
2020/05/14 1,321 1,344 1,291 1,291 1,500
2020/05/13 1,310 1,351 1,297 1,351 900
2020/05/12 1,321 1,351 1,320 1,320 800
2020/05/11 1,401 1,401 1,321 1,340 2,400
2020/05/08 1,379 1,401 1,320 1,401 1,200
2020/05/07 1,480 1,480 1,380 1,386 7,700
2020/05/01 1,399 1,499 1,390 1,420 8,100
2020/04/30 1,282 1,399 1,281 1,399 5,400
2020/04/28 1,319 1,337 1,280 1,312 5,000
2020/04/27 1,367 1,398 1,328 1,349 4,500
2020/04/24 1,359 1,359 1,350 1,350 2,000
2020/04/23 1,375 1,398 1,341 1,351 2,400
2020/04/22 1,500 1,500 1,311 1,329 12,600
2020/04/21 1,450 1,580 1,450 1,515 19,100
2020/04/20 1,470 1,490 1,410 1,450 5,100
2020/04/17 1,510 1,550 1,451 1,470 7,700
2020/04/16 1,470 1,599 1,450 1,510 15,000
2020/04/15 1,639 1,639 1,388 1,510 64,700
2020/04/14 1,619 1,644 1,540 1,644 50,100
2020/04/13 1,164 1,344 1,164 1,344 6,000
2020/04/10 894 1,044 894 1,044 5,800
2020/04/09 895 895 894 894 300
2020/04/07 895 895 877 877 400
2020/04/06 850 850 850 850 200
2020/04/03 847 847 842 842 400
2020/04/02 880 880 877 877 200
2020/04/01 865 910 865 910 200
2020/03/31 900 910 900 910 900
2020/03/30 932 932 910 910 300
2020/03/27 993 998 945 945 400
2020/03/26 950 960 948 948 900
2020/03/25 930 960 900 950 2,100
2020/03/24 830 875 819 870 900
2020/03/23 800 813 785 811 1,200
2020/03/19 916 916 868 868 2,100
2020/03/18 930 930 901 901 1,400
2020/03/17 769 800 769 795 1,300
2020/03/16 745 814 735 814 3,200
2020/03/13 715 762 715 755 8,600
2020/03/12 900 900 840 850 1,100
2020/03/11 925 925 895 922 1,300
2020/03/10 886 926 802 925 4,400
2020/03/09 966 992 931 931 2,600
2020/03/06 1,093 1,093 1,041 1,041 2,400
2020/03/04 1,076 1,100 1,076 1,100 700
2020/03/03 1,070 1,177 1,070 1,106 3,500
2020/03/02 1,000 1,100 987 1,100 1,800
2020/02/28 1,067 1,067 1,000 1,000 4,100
2020/02/27 1,101 1,124 1,080 1,124 3,700
2020/02/26 1,214 1,214 1,129 1,129 2,600
2020/02/25 1,171 1,218 1,171 1,218 2,800
2020/02/21 1,311 1,311 1,270 1,286 2,300
2020/02/20 1,310 1,332 1,310 1,320 600
2020/02/19 1,373 1,373 1,319 1,333 1,700
2020/02/18 1,317 1,317 1,317 1,317 400
2020/02/17 1,378 1,378 1,378 1,378 100
2020/02/14 1,354 1,360 1,350 1,350 1,100
2020/02/13 1,415 1,415 1,354 1,354 700
2020/02/12 1,400 1,419 1,400 1,419 300
2020/02/10 1,319 1,400 1,319 1,400 800
2020/02/07 1,440 1,440 1,433 1,433 600
2020/02/06 1,346 1,385 1,346 1,385 400
2020/02/04 1,340 1,345 1,340 1,345 200
2020/02/03 1,305 1,342 1,251 1,338 2,700
2020/01/31 1,320 1,356 1,271 1,333 4,800
2020/01/30 1,400 1,400 1,352 1,380 2,300
2020/01/29 1,401 1,403 1,401 1,403 400
2020/01/28 1,400 1,419 1,400 1,400 1,000
2020/01/27 1,446 1,450 1,400 1,400 3,400
2020/01/24 1,461 1,491 1,452 1,452 1,300
2020/01/23 1,485 1,521 1,460 1,460 3,700
2020/01/22 1,552 1,552 1,495 1,495 2,000
2020/01/21 1,545 1,600 1,545 1,545 1,000
2020/01/20 1,661 1,775 1,550 1,550 25,600
2020/01/17 1,586 1,645 1,562 1,644 6,100
2020/01/16 1,560 1,687 1,560 1,626 9,900
2020/01/15 1,535 1,547 1,535 1,536 400
2020/01/14 1,560 1,560 1,531 1,550 3,300
2020/01/10 1,420 1,560 1,420 1,560 2,700
2020/01/09 1,430 1,430 1,408 1,413 700
2020/01/08 1,403 1,433 1,401 1,433 2,600
2020/01/07 1,400 1,435 1,400 1,435 1,900
2020/01/06 1,356 1,408 1,356 1,403 2,800

このページの先頭へ