日本プラスト(7291)の株価時系列情報
日本プラスト(7291)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 |
|---|---|---|---|---|---|
| 2025/09/12 | 449 | 449 | 442 | 443 | 39,900 |
| 2025/09/11 | 439 | 449 | 436 | 449 | 82,200 |
| 2025/09/10 | 441 | 441 | 436 | 440 | 55,900 |
| 2025/09/09 | 437 | 443 | 437 | 440 | 73,400 |
| 2025/09/08 | 443 | 445 | 435 | 437 | 71,400 |
| 2025/09/05 | 430 | 440 | 430 | 438 | 52,200 |
| 2025/09/04 | 431 | 434 | 428 | 430 | 35,400 |
| 2025/09/03 | 422 | 434 | 422 | 430 | 46,000 |
| 2025/09/02 | 422 | 425 | 422 | 422 | 22,400 |
| 2025/09/01 | 425 | 427 | 420 | 422 | 86,900 |
| 2025/08/29 | 424 | 428 | 422 | 425 | 34,200 |
| 2025/08/28 | 424 | 424 | 421 | 424 | 35,100 |
| 2025/08/27 | 424 | 425 | 420 | 421 | 47,800 |
| 2025/08/26 | 422 | 429 | 421 | 424 | 100,700 |
| 2025/08/25 | 420 | 422 | 415 | 422 | 79,100 |
| 2025/08/22 | 417 | 418 | 412 | 418 | 74,400 |
| 2025/08/21 | 414 | 419 | 413 | 416 | 76,700 |
| 2025/08/20 | 410 | 419 | 409 | 416 | 98,200 |
| 2025/08/19 | 408 | 412 | 407 | 412 | 49,600 |
| 2025/08/18 | 404 | 408 | 404 | 408 | 61,200 |
| 2025/08/15 | 407 | 409 | 403 | 404 | 37,200 |
| 2025/08/14 | 402 | 407 | 402 | 407 | 39,400 |
| 2025/08/13 | 410 | 412 | 393 | 403 | 168,900 |
| 2025/08/12 | 408 | 411 | 406 | 409 | 135,100 |
| 2025/08/08 | 402 | 409 | 399 | 409 | 83,100 |
| 2025/08/07 | 396 | 402 | 396 | 402 | 71,900 |
| 2025/08/06 | 399 | 400 | 393 | 393 | 118,900 |
| 2025/08/05 | 392 | 397 | 388 | 396 | 95,800 |
| 2025/08/04 | 384 | 400 | 383 | 392 | 139,400 |
| 2025/08/01 | 383 | 388 | 381 | 385 | 45,900 |
| 2025/07/31 | 376 | 385 | 375 | 383 | 64,400 |
| 2025/07/30 | 377 | 380 | 375 | 376 | 55,200 |
| 2025/07/29 | 378 | 378 | 370 | 377 | 53,900 |
| 2025/07/28 | 378 | 380 | 363 | 370 | 191,800 |
| 2025/07/25 | 380 | 383 | 375 | 379 | 38,100 |
| 2025/07/24 | 372 | 383 | 372 | 380 | 87,500 |
| 2025/07/23 | 352 | 379 | 352 | 372 | 189,300 |
| 2025/07/22 | 351 | 354 | 350 | 353 | 27,400 |
| 2025/07/18 | 355 | 355 | 350 | 351 | 16,000 |
| 2025/07/17 | 355 | 355 | 351 | 353 | 24,300 |
| 2025/07/16 | 357 | 357 | 354 | 354 | 14,300 |
| 2025/07/15 | 357 | 357 | 355 | 355 | 8,200 |
| 2025/07/14 | 357 | 358 | 355 | 355 | 30,800 |
| 2025/07/11 | 352 | 356 | 352 | 355 | 9,600 |
| 2025/07/10 | 351 | 354 | 351 | 352 | 14,500 |
| 2025/07/09 | 354 | 356 | 350 | 350 | 49,900 |
| 2025/07/08 | 349 | 356 | 349 | 354 | 37,300 |
| 2025/07/07 | 354 | 354 | 349 | 349 | 26,400 |
| 2025/07/04 | 355 | 357 | 351 | 351 | 70,600 |
| 2025/07/03 | 350 | 355 | 350 | 353 | 51,100 |
| 2025/07/02 | 348 | 352 | 348 | 350 | 30,800 |
| 2025/07/01 | 353 | 353 | 349 | 350 | 22,400 |
| 2025/06/30 | 353 | 354 | 352 | 353 | 21,600 |
| 2025/06/27 | 351 | 352 | 350 | 352 | 35,500 |
| 2025/06/26 | 350 | 352 | 347 | 348 | 28,400 |
| 2025/06/25 | 349 | 351 | 349 | 350 | 16,500 |
| 2025/06/24 | 348 | 349 | 346 | 349 | 76,400 |
| 2025/06/23 | 349 | 349 | 334 | 342 | 189,900 |
| 2025/06/20 | 352 | 352 | 348 | 349 | 29,700 |
| 2025/06/19 | 352 | 352 | 349 | 352 | 117,600 |
| 2025/06/18 | 354 | 354 | 351 | 353 | 15,700 |
| 2025/06/17 | 355 | 355 | 351 | 353 | 23,900 |
| 2025/06/16 | 354 | 354 | 351 | 353 | 19,000 |
| 2025/06/13 | 358 | 358 | 351 | 354 | 25,300 |
| 2025/06/12 | 358 | 360 | 355 | 358 | 36,000 |
| 2025/06/11 | 358 | 359 | 355 | 356 | 33,200 |
| 2025/06/10 | 356 | 358 | 356 | 357 | 26,500 |
| 2025/06/09 | 358 | 358 | 353 | 355 | 15,600 |
| 2025/06/06 | 353 | 355 | 352 | 355 | 17,200 |
| 2025/06/05 | 355 | 355 | 352 | 353 | 12,300 |
| 2025/06/04 | 355 | 358 | 353 | 355 | 19,100 |
| 2025/06/03 | 355 | 356 | 351 | 355 | 20,200 |
| 2025/06/02 | 361 | 361 | 354 | 357 | 33,600 |
| 2025/05/30 | 361 | 361 | 356 | 356 | 37,000 |
| 2025/05/29 | 361 | 363 | 360 | 362 | 12,900 |
| 2025/05/28 | 358 | 361 | 358 | 359 | 29,400 |
| 2025/05/27 | 357 | 359 | 355 | 358 | 19,500 |
| 2025/05/26 | 352 | 356 | 352 | 355 | 14,800 |
| 2025/05/23 | 357 | 359 | 354 | 355 | 30,100 |
| 2025/05/22 | 355 | 357 | 353 | 353 | 13,400 |
| 2025/05/21 | 360 | 361 | 351 | 355 | 81,600 |
| 2025/05/20 | 360 | 364 | 357 | 358 | 44,700 |
| 2025/05/19 | 355 | 364 | 355 | 362 | 66,300 |
| 2025/05/16 | 353 | 357 | 346 | 355 | 57,800 |
| 2025/05/15 | 353 | 355 | 350 | 353 | 48,500 |
| 2025/05/14 | 357 | 358 | 352 | 353 | 46,700 |
| 2025/05/13 | 359 | 363 | 355 | 362 | 62,900 |
| 2025/05/12 | 352 | 357 | 348 | 357 | 251,200 |
| 2025/05/09 | 318 | 360 | 316 | 352 | 512,400 |
| 2025/05/08 | 316 | 316 | 312 | 315 | 13,600 |
| 2025/05/07 | 312 | 320 | 307 | 317 | 226,400 |
| 2025/05/02 | 316 | 319 | 308 | 318 | 191,900 |
| 2025/05/01 | 318 | 329 | 312 | 316 | 509,000 |
| 2025/04/30 | 314 | 320 | 305 | 315 | 272,900 |
| 2025/04/28 | 309 | 313 | 309 | 313 | 34,200 |
| 2025/04/25 | 309 | 311 | 307 | 309 | 66,800 |
| 2025/04/24 | 313 | 316 | 309 | 309 | 113,900 |
| 2025/04/23 | 312 | 313 | 308 | 313 | 30,800 |
| 2025/04/22 | 306 | 310 | 306 | 310 | 23,100 |
| 2025/04/21 | 310 | 311 | 306 | 308 | 52,700 |
| 2025/04/18 | 309 | 312 | 308 | 310 | 41,100 |
| 2025/04/17 | 305 | 312 | 305 | 309 | 93,200 |
| 2025/04/16 | 305 | 307 | 302 | 306 | 40,600 |
| 2025/04/15 | 304 | 307 | 303 | 304 | 60,600 |
| 2025/04/14 | 296 | 304 | 295 | 302 | 61,000 |
| 2025/04/11 | 289 | 295 | 282 | 293 | 40,800 |
| 2025/04/10 | 301 | 302 | 294 | 297 | 90,300 |
| 2025/04/09 | 277 | 279 | 269 | 273 | 139,700 |
| 2025/04/08 | 274 | 289 | 274 | 285 | 194,400 |
| 2025/04/07 | 276 | 279 | 265 | 266 | 269,800 |
| 2025/04/04 | 310 | 311 | 293 | 301 | 306,600 |
| 2025/04/03 | 326 | 326 | 313 | 317 | 309,000 |
| 2025/04/02 | 335 | 336 | 332 | 334 | 58,700 |
| 2025/04/01 | 335 | 338 | 332 | 338 | 77,300 |
| 2025/03/31 | 340 | 341 | 331 | 333 | 140,600 |
| 2025/03/28 | 345 | 346 | 342 | 346 | 110,200 |
| 2025/03/27 | 358 | 358 | 354 | 355 | 29,900 |
| 2025/03/26 | 355 | 359 | 355 | 358 | 44,000 |
| 2025/03/25 | 353 | 356 | 352 | 355 | 25,700 |
| 2025/03/24 | 354 | 355 | 350 | 352 | 92,000 |
| 2025/03/21 | 352 | 354 | 352 | 354 | 20,800 |
| 2025/03/19 | 352 | 355 | 352 | 352 | 24,400 |
| 2025/03/18 | 350 | 356 | 350 | 355 | 83,300 |
| 2025/03/17 | 348 | 351 | 348 | 350 | 74,800 |
| 2025/03/14 | 352 | 352 | 350 | 352 | 22,600 |
| 2025/03/13 | 352 | 353 | 350 | 350 | 13,600 |
| 2025/03/12 | 347 | 353 | 347 | 352 | 57,200 |
| 2025/03/11 | 348 | 350 | 346 | 349 | 27,300 |
| 2025/03/10 | 351 | 352 | 348 | 352 | 33,700 |
| 2025/03/07 | 348 | 354 | 348 | 349 | 50,600 |
| 2025/03/06 | 348 | 352 | 346 | 350 | 62,400 |
| 2025/03/05 | 343 | 346 | 343 | 346 | 56,600 |
| 2025/03/04 | 344 | 345 | 343 | 345 | 53,400 |
| 2025/03/03 | 343 | 346 | 343 | 345 | 16,300 |
| 2025/02/28 | 346 | 346 | 342 | 342 | 65,400 |
| 2025/02/27 | 346 | 348 | 345 | 348 | 11,700 |
| 2025/02/26 | 345 | 348 | 343 | 345 | 32,200 |
| 2025/02/25 | 346 | 349 | 344 | 346 | 53,400 |
| 2025/02/21 | 348 | 349 | 345 | 347 | 42,100 |
| 2025/02/20 | 349 | 349 | 347 | 348 | 39,500 |
| 2025/02/19 | 349 | 350 | 348 | 348 | 25,500 |
| 2025/02/18 | 349 | 351 | 348 | 350 | 33,000 |
| 2025/02/17 | 351 | 351 | 348 | 349 | 28,000 |
| 2025/02/14 | 348 | 351 | 348 | 349 | 26,700 |
| 2025/02/13 | 350 | 353 | 349 | 352 | 24,200 |
| 2025/02/12 | 348 | 350 | 345 | 349 | 32,600 |
| 2025/02/10 | 345 | 351 | 345 | 346 | 122,100 |
| 2025/02/07 | 342 | 347 | 340 | 346 | 51,800 |
| 2025/02/06 | 342 | 345 | 341 | 344 | 31,100 |
| 2025/02/05 | 343 | 346 | 340 | 342 | 45,800 |
| 2025/02/04 | 339 | 342 | 338 | 341 | 38,100 |
| 2025/02/03 | 337 | 338 | 331 | 338 | 116,700 |
| 2025/01/31 | 344 | 348 | 337 | 341 | 156,800 |
| 2025/01/30 | 346 | 349 | 336 | 336 | 375,700 |
| 2025/01/29 | 349 | 350 | 347 | 347 | 57,400 |
| 2025/01/28 | 352 | 352 | 347 | 349 | 43,700 |
| 2025/01/27 | 351 | 355 | 350 | 354 | 22,600 |
| 2025/01/24 | 346 | 353 | 346 | 351 | 46,000 |
| 2025/01/23 | 347 | 348 | 345 | 346 | 35,700 |
| 2025/01/22 | 347 | 349 | 346 | 346 | 34,800 |
| 2025/01/21 | 344 | 347 | 341 | 345 | 39,600 |
| 2025/01/20 | 339 | 343 | 336 | 343 | 31,400 |
| 2025/01/17 | 336 | 338 | 333 | 338 | 39,600 |
| 2025/01/16 | 346 | 346 | 335 | 337 | 118,900 |
| 2025/01/15 | 350 | 352 | 344 | 347 | 53,900 |
| 2025/01/14 | 351 | 353 | 345 | 350 | 76,200 |
| 2025/01/10 | 352 | 357 | 351 | 351 | 58,600 |
| 2025/01/09 | 363 | 363 | 354 | 354 | 90,200 |
| 2025/01/08 | 363 | 368 | 361 | 367 | 46,500 |
| 2025/01/07 | 365 | 370 | 364 | 365 | 64,600 |
| 2025/01/06 | 366 | 368 | 360 | 362 | 62,300 |
| 2024/12/30 | 360 | 367 | 360 | 366 | 90,300 |
| 2024/12/27 | 369 | 369 | 360 | 360 | 94,500 |
| 2024/12/26 | 352 | 367 | 351 | 366 | 248,000 |
| 2024/12/25 | 343 | 351 | 341 | 346 | 183,200 |
| 2024/12/24 | 336 | 338 | 333 | 338 | 80,400 |
| 2024/12/23 | 341 | 341 | 335 | 336 | 121,500 |
| 2024/12/20 | 343 | 345 | 338 | 338 | 133,000 |
| 2024/12/19 | 347 | 347 | 338 | 339 | 214,600 |
| 2024/12/18 | 337 | 360 | 336 | 351 | 320,200 |
| 2024/12/17 | 336 | 336 | 329 | 329 | 126,400 |
| 2024/12/16 | 339 | 339 | 336 | 336 | 94,500 |
| 2024/12/13 | 340 | 340 | 336 | 340 | 54,400 |
| 2024/12/12 | 342 | 342 | 338 | 341 | 44,700 |
| 2024/12/11 | 342 | 343 | 339 | 342 | 38,100 |
| 2024/12/10 | 343 | 344 | 340 | 342 | 119,200 |
| 2024/12/09 | 340 | 342 | 338 | 338 | 67,400 |
| 2024/12/06 | 338 | 340 | 337 | 337 | 43,300 |
| 2024/12/05 | 339 | 340 | 337 | 337 | 32,700 |
| 2024/12/04 | 344 | 344 | 336 | 336 | 100,500 |
| 2024/12/03 | 345 | 347 | 342 | 343 | 51,100 |
| 2024/12/02 | 348 | 348 | 343 | 344 | 56,100 |
| 2024/11/29 | 346 | 349 | 344 | 349 | 63,100 |
| 2024/11/28 | 346 | 350 | 346 | 347 | 13,400 |
| 2024/11/27 | 358 | 358 | 346 | 347 | 67,100 |
| 2024/11/26 | 360 | 360 | 355 | 357 | 37,800 |
| 2024/11/25 | 362 | 365 | 359 | 359 | 84,800 |
| 2024/11/22 | 365 | 366 | 360 | 362 | 34,000 |
| 2024/11/21 | 362 | 365 | 360 | 365 | 30,300 |
| 2024/11/20 | 360 | 363 | 359 | 362 | 46,600 |