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
2021/12/30 870 885 840 840 2,600
2021/12/29 859 883 859 878 1,900
2021/12/28 859 866 844 850 2,700
2021/12/27 864 864 849 850 2,300
2021/12/24 874 879 845 864 1,800
2021/12/23 869 877 862 862 900
2021/12/22 890 890 848 869 4,900
2021/12/21 913 913 885 885 1,600
2021/12/20 917 917 913 913 1,200
2021/12/17 920 920 905 917 1,900
2021/12/16 921 921 912 920 1,600
2021/12/15 912 918 905 918 1,300
2021/12/14 920 920 900 912 1,400
2021/12/13 911 911 911 911 700
2021/12/10 932 932 910 910 900
2021/12/09 925 930 919 928 2,800
2021/12/08 919 937 919 925 2,300
2021/12/07 900 930 900 919 2,600
2021/12/06 887 914 887 900 1,700
2021/12/03 862 889 861 885 2,300
2021/12/02 900 900 862 862 2,600
2021/12/01 910 914 880 900 1,900
2021/11/30 887 899 882 899 1,100
2021/11/29 888 898 886 886 1,500
2021/11/26 900 901 868 888 2,300
2021/11/25 912 912 895 909 2,500
2021/11/24 921 930 917 917 1,100
2021/11/22 925 925 911 912 3,200
2021/11/19 928 939 925 926 1,900
2021/11/18 927 941 927 935 2,400
2021/11/17 975 976 940 942 6,400
2021/11/16 990 990 976 976 1,900
2021/11/15 999 1,000 975 990 2,900
2021/11/12 976 988 975 988 600
2021/11/11 979 999 979 982 1,000
2021/11/10 995 995 982 988 1,400
2021/11/09 1,025 1,025 983 992 2,900
2021/11/08 1,082 1,113 991 1,025 9,900
2021/11/05 1,000 1,175 1,000 1,105 12,700
2021/11/04 991 1,004 987 1,000 2,600
2021/11/02 1,013 1,013 995 997 3,500
2021/11/01 1,025 1,030 990 1,009 10,000
2021/10/29 1,055 1,073 1,021 1,027 4,700
2021/10/28 1,097 1,101 1,061 1,079 15,700
2021/10/27 1,162 1,280 1,116 1,127 160,700
2021/10/26 983 1,132 974 1,132 33,600
2021/10/25 1,027 1,027 982 982 3,000
2021/10/22 1,011 1,057 1,008 1,027 2,100
2021/10/21 1,031 1,031 1,013 1,013 1,700
2021/10/20 1,026 1,040 1,010 1,040 4,600
2021/10/19 1,012 1,061 1,011 1,025 4,000
2021/10/18 1,124 1,124 1,012 1,033 6,900
2021/10/15 1,167 1,190 1,107 1,124 4,400
2021/10/13 1,210 1,210 1,197 1,197 500
2021/10/12 1,210 1,213 1,190 1,200 1,800
2021/10/11 1,210 1,211 1,199 1,200 500
2021/10/08 1,185 1,251 1,185 1,229 6,100
2021/10/07 1,200 1,206 1,172 1,172 700
2021/10/06 1,190 1,214 1,160 1,206 2,000
2021/10/05 1,225 1,225 1,201 1,211 3,500
2021/10/04 1,232 1,232 1,230 1,230 600
2021/10/01 1,252 1,252 1,235 1,237 800
2021/09/30 1,253 1,253 1,238 1,238 400
2021/09/29 1,255 1,255 1,231 1,231 700
2021/09/28 1,256 1,256 1,236 1,236 500
2021/09/27 1,248 1,257 1,248 1,250 1,000
2021/09/24 1,258 1,258 1,235 1,235 800
2021/09/22 1,258 1,258 1,232 1,232 1,000
2021/09/21 1,233 1,248 1,232 1,248 600
2021/09/17 1,238 1,240 1,238 1,240 400
2021/09/16 1,251 1,251 1,240 1,240 1,100
2021/09/15 1,246 1,255 1,240 1,255 600
2021/09/14 1,255 1,256 1,255 1,256 800
2021/09/13 1,241 1,260 1,241 1,254 1,100
2021/09/10 1,240 1,240 1,239 1,239 300
2021/09/09 1,259 1,259 1,256 1,257 1,300
2021/09/08 1,245 1,255 1,233 1,255 1,900
2021/09/07 1,259 1,275 1,257 1,258 3,300
2021/09/06 1,250 1,260 1,250 1,259 1,000
2021/09/03 1,241 1,241 1,240 1,240 300
2021/09/02 1,255 1,260 1,250 1,256 1,200
2021/09/01 1,250 1,257 1,244 1,244 800
2021/08/31 1,255 1,277 1,255 1,258 1,400
2021/08/30 1,265 1,265 1,245 1,260 600
2021/08/27 1,260 1,260 1,260 1,260 100
2021/08/26 1,279 1,279 1,279 1,279 100
2021/08/25 1,254 1,254 1,254 1,254 200
2021/08/24 1,259 1,279 1,259 1,279 1,000
2021/08/23 1,260 1,269 1,250 1,269 2,600
2021/08/20 1,270 1,290 1,231 1,290 1,700
2021/08/19 1,276 1,276 1,276 1,276 500
2021/08/17 1,248 1,270 1,246 1,269 1,500
2021/08/16 1,264 1,285 1,251 1,255 2,500
2021/08/13 1,294 1,294 1,294 1,294 100
2021/08/12 1,247 1,289 1,247 1,280 1,900
2021/08/11 1,279 1,279 1,247 1,249 2,400
2021/08/10 1,255 1,300 1,254 1,262 7,300
2021/08/06 1,300 1,328 1,285 1,285 4,100
2021/08/05 1,300 1,302 1,299 1,299 2,200
2021/08/04 1,300 1,300 1,299 1,300 300
2021/08/03 1,302 1,302 1,302 1,302 200
2021/08/02 1,301 1,307 1,300 1,306 1,500
2021/07/30 1,323 1,323 1,292 1,295 2,500
2021/07/29 1,295 1,322 1,292 1,293 1,800
2021/07/28 1,271 1,327 1,271 1,310 3,400
2021/07/27 1,247 1,400 1,247 1,275 12,300
2021/07/26 1,260 1,260 1,244 1,249 2,000
2021/07/21 1,276 1,278 1,275 1,275 600
2021/07/20 1,265 1,294 1,265 1,294 800
2021/07/19 1,295 1,295 1,295 1,295 1,000
2021/07/16 1,260 1,295 1,245 1,295 3,300
2021/07/15 1,270 1,273 1,266 1,267 1,700
2021/07/14 1,290 1,290 1,290 1,290 100
2021/07/13 1,301 1,320 1,290 1,290 2,500
2021/07/12 1,291 1,330 1,289 1,305 3,700
2021/07/08 1,267 1,291 1,267 1,291 400
2021/07/07 1,293 1,293 1,269 1,269 300
2021/07/06 1,265 1,289 1,265 1,289 300
2021/07/05 1,306 1,306 1,287 1,290 600
2021/07/02 1,280 1,297 1,280 1,297 5,500
2021/07/01 1,272 1,297 1,272 1,279 1,600
2021/06/30 1,268 1,299 1,240 1,269 6,600
2021/06/28 1,309 1,309 1,281 1,281 1,300
2021/06/25 1,280 1,300 1,280 1,280 700
2021/06/24 1,250 1,268 1,250 1,268 1,200
2021/06/22 1,263 1,300 1,263 1,275 2,800
2021/06/21 1,250 1,263 1,248 1,263 1,000
2021/06/18 1,260 1,260 1,242 1,242 300
2021/06/17 1,277 1,277 1,277 1,277 100
2021/06/16 1,291 1,291 1,258 1,258 1,400
2021/06/15 1,266 1,305 1,266 1,297 2,000
2021/06/14 1,275 1,275 1,272 1,272 200
2021/06/11 1,285 1,285 1,250 1,250 1,100
2021/06/10 1,266 1,290 1,240 1,290 2,900
2021/06/09 1,280 1,298 1,240 1,266 1,800
2021/06/08 1,270 1,300 1,250 1,293 1,700
2021/06/07 1,260 1,300 1,260 1,273 1,400
2021/06/04 1,229 1,359 1,211 1,260 6,800
2021/06/03 1,249 1,249 1,229 1,229 1,600
2021/06/02 1,270 1,310 1,245 1,249 1,500
2021/06/01 1,258 1,261 1,245 1,245 500
2021/05/31 1,282 1,282 1,231 1,265 3,400
2021/05/28 1,300 1,333 1,270 1,288 5,100
2021/05/27 1,291 1,300 1,264 1,272 2,300
2021/05/26 1,301 1,330 1,268 1,298 5,600
2021/05/25 1,319 1,319 1,300 1,300 400
2021/05/24 1,325 1,349 1,320 1,320 600
2021/05/21 1,332 1,366 1,310 1,327 3,100
2021/05/20 1,360 1,360 1,330 1,335 2,600
2021/05/19 1,339 1,364 1,339 1,340 2,800
2021/05/18 1,347 1,421 1,344 1,400 2,100
2021/05/17 1,353 1,355 1,348 1,348 3,200
2021/05/14 1,355 1,384 1,354 1,354 1,600
2021/05/13 1,354 1,355 1,352 1,353 1,000
2021/05/12 1,379 1,379 1,360 1,360 1,600
2021/05/11 1,394 1,414 1,394 1,414 300
2021/05/10 1,398 1,450 1,398 1,424 7,200
2021/05/07 1,383 1,428 1,367 1,410 5,500
2021/05/06 1,349 1,385 1,349 1,385 4,700
2021/04/30 1,360 1,400 1,356 1,379 3,500
2021/04/28 1,367 1,371 1,356 1,371 1,900
2021/04/27 1,379 1,380 1,361 1,365 5,300
2021/04/26 1,400 1,410 1,372 1,377 1,400
2021/04/23 1,419 1,450 1,389 1,429 4,300
2021/04/22 1,365 1,453 1,365 1,426 6,500
2021/04/21 1,354 1,363 1,354 1,356 1,100
2021/04/20 1,377 1,377 1,325 1,355 3,900
2021/04/19 1,360 1,366 1,360 1,366 1,200
2021/04/15 1,343 1,359 1,336 1,336 2,500
2021/04/14 1,330 1,360 1,330 1,360 500
2021/04/13 1,339 1,340 1,321 1,340 2,400
2021/04/12 1,365 1,378 1,346 1,351 4,100
2021/04/09 1,373 1,377 1,347 1,375 1,200
2021/04/08 1,372 1,400 1,355 1,371 1,900
2021/04/07 1,350 1,428 1,347 1,400 3,900
2021/04/06 1,349 1,350 1,330 1,350 2,200
2021/04/05 1,347 1,347 1,331 1,332 1,100
2021/04/02 1,350 1,350 1,332 1,350 1,200
2021/04/01 1,327 1,368 1,327 1,350 2,300
2021/03/31 1,316 1,379 1,313 1,348 1,100
2021/03/30 1,356 1,356 1,345 1,345 600
2021/03/29 1,354 1,354 1,343 1,343 1,500
2021/03/26 1,350 1,356 1,350 1,356 200
2021/03/25 1,352 1,360 1,320 1,350 1,800
2021/03/24 1,362 1,362 1,352 1,352 600
2021/03/23 1,379 1,429 1,350 1,360 3,300
2021/03/22 1,375 1,387 1,375 1,387 300
2021/03/19 1,400 1,400 1,350 1,387 3,300
2021/03/18 1,444 1,444 1,392 1,400 3,700
2021/03/17 1,384 1,414 1,369 1,414 2,900
2021/03/16 1,428 1,480 1,428 1,444 2,000
2021/03/15 1,355 1,430 1,355 1,398 4,300
2021/03/12 1,315 1,350 1,300 1,350 2,600
2021/03/11 1,310 1,310 1,310 1,310 300
2021/03/10 1,310 1,310 1,310 1,310 200
2021/03/09 1,278 1,305 1,277 1,299 4,300
2021/03/08 1,299 1,300 1,278 1,278 1,500
2021/03/05 1,268 1,316 1,251 1,291 700
2021/03/04 1,293 1,328 1,293 1,298 2,600
2021/03/03 1,281 1,281 1,281 1,281 100
2021/03/02 1,321 1,338 1,281 1,281 1,600
2021/03/01 1,266 1,320 1,266 1,320 500
2021/02/26 1,278 1,293 1,266 1,266 2,200
2021/02/25 1,343 1,355 1,308 1,308 3,700
2021/02/24 1,323 1,345 1,323 1,344 900
2021/02/22 1,379 1,379 1,319 1,319 800
2021/02/19 1,378 1,378 1,280 1,362 5,400
2021/02/18 1,274 1,390 1,270 1,348 6,700
2021/02/17 1,270 1,298 1,270 1,283 500
2021/02/16 1,233 1,305 1,233 1,270 3,500
2021/02/15 1,261 1,279 1,235 1,236 1,500
2021/02/12 1,253 1,282 1,243 1,274 2,500
2021/02/10 1,271 1,301 1,251 1,257 2,800
2021/02/09 1,309 1,340 1,273 1,273 2,400
2021/02/08 1,258 1,330 1,230 1,293 8,200
2021/02/05 1,280 1,280 1,242 1,249 3,700
2021/02/04 1,310 1,310 1,310 1,310 200
2021/02/03 1,282 1,330 1,280 1,299 3,600
2021/02/02 1,258 1,342 1,258 1,312 1,500
2021/02/01 1,270 1,300 1,270 1,288 1,500
2021/01/29 1,300 1,319 1,297 1,297 600
2021/01/28 1,295 1,349 1,295 1,342 1,700
2021/01/27 1,333 1,345 1,325 1,325 1,800
2021/01/26 1,355 1,381 1,291 1,347 1,000
2021/01/25 1,380 1,380 1,368 1,368 400
2021/01/22 1,380 1,380 1,358 1,380 1,200
2021/01/21 1,378 1,400 1,377 1,395 2,600
2021/01/20 1,382 1,396 1,370 1,378 1,200
2021/01/19 1,400 1,408 1,362 1,396 7,100
2021/01/18 1,409 1,450 1,388 1,398 2,000
2021/01/15 1,350 1,399 1,335 1,394 3,400
2021/01/14 1,325 1,418 1,325 1,363 5,900
2021/01/13 1,325 1,341 1,293 1,341 2,500
2021/01/12 1,347 1,347 1,317 1,317 400
2021/01/08 1,311 1,370 1,302 1,346 2,200
2021/01/07 1,278 1,310 1,278 1,281 5,000
2021/01/06 1,325 1,330 1,285 1,308 3,700
2021/01/05 1,300 1,316 1,257 1,295 7,900
2021/01/04 1,267 1,343 1,267 1,343 1,000

このページの先頭へ