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 |
|---|---|---|---|---|---|
| 2024/07/26 | 411 | 415 | 410 | 410 | 48,100 |
| 2024/07/25 | 416 | 416 | 408 | 411 | 134,500 |
| 2024/07/24 | 425 | 425 | 417 | 417 | 53,300 |
| 2024/07/23 | 425 | 427 | 423 | 424 | 44,900 |
| 2024/07/22 | 425 | 425 | 420 | 424 | 73,600 |
| 2024/07/19 | 428 | 429 | 424 | 427 | 57,400 |
| 2024/07/18 | 430 | 436 | 429 | 429 | 51,900 |
| 2024/07/17 | 432 | 438 | 431 | 435 | 70,600 |
| 2024/07/16 | 430 | 435 | 428 | 429 | 43,300 |
| 2024/07/12 | 425 | 434 | 425 | 430 | 49,700 |
| 2024/07/11 | 423 | 429 | 423 | 426 | 54,700 |
| 2024/07/10 | 429 | 429 | 420 | 422 | 55,800 |
| 2024/07/09 | 432 | 433 | 425 | 428 | 97,500 |
| 2024/07/08 | 441 | 441 | 431 | 431 | 72,200 |
| 2024/07/05 | 442 | 451 | 438 | 443 | 130,200 |
| 2024/07/04 | 442 | 444 | 440 | 441 | 36,500 |
| 2024/07/03 | 444 | 445 | 440 | 442 | 67,600 |
| 2024/07/02 | 446 | 446 | 441 | 442 | 50,700 |
| 2024/07/01 | 445 | 448 | 443 | 446 | 47,300 |
| 2024/06/28 | 445 | 445 | 439 | 441 | 37,300 |
| 2024/06/27 | 441 | 445 | 440 | 442 | 39,400 |
| 2024/06/26 | 438 | 441 | 434 | 441 | 37,400 |
| 2024/06/25 | 430 | 436 | 429 | 436 | 88,600 |
| 2024/06/24 | 433 | 433 | 424 | 426 | 150,400 |
| 2024/06/21 | 430 | 432 | 425 | 425 | 81,600 |
| 2024/06/20 | 427 | 431 | 422 | 430 | 52,900 |
| 2024/06/19 | 423 | 428 | 420 | 424 | 60,600 |
| 2024/06/18 | 419 | 423 | 417 | 422 | 66,900 |
| 2024/06/17 | 424 | 424 | 414 | 417 | 86,800 |
| 2024/06/14 | 420 | 427 | 419 | 425 | 77,800 |
| 2024/06/13 | 430 | 430 | 422 | 422 | 48,100 |
| 2024/06/12 | 429 | 432 | 428 | 430 | 26,300 |
| 2024/06/11 | 430 | 432 | 429 | 431 | 23,100 |
| 2024/06/10 | 422 | 430 | 422 | 427 | 130,100 |
| 2024/06/07 | 424 | 426 | 421 | 421 | 64,100 |
| 2024/06/06 | 431 | 433 | 424 | 424 | 90,400 |
| 2024/06/05 | 439 | 440 | 431 | 431 | 83,700 |
| 2024/06/04 | 442 | 445 | 439 | 439 | 155,500 |
| 2024/06/03 | 448 | 448 | 444 | 448 | 24,000 |
| 2024/05/31 | 435 | 447 | 435 | 442 | 67,500 |
| 2024/05/30 | 437 | 438 | 431 | 434 | 87,600 |
| 2024/05/29 | 445 | 446 | 435 | 439 | 91,700 |
| 2024/05/28 | 443 | 447 | 440 | 446 | 62,700 |
| 2024/05/27 | 437 | 442 | 435 | 442 | 56,000 |
| 2024/05/24 | 437 | 442 | 435 | 435 | 57,000 |
| 2024/05/23 | 448 | 448 | 443 | 445 | 57,300 |
| 2024/05/22 | 456 | 457 | 447 | 447 | 76,900 |
| 2024/05/21 | 460 | 463 | 453 | 454 | 56,400 |
| 2024/05/20 | 448 | 454 | 448 | 453 | 58,700 |
| 2024/05/17 | 441 | 449 | 441 | 444 | 75,500 |
| 2024/05/16 | 454 | 454 | 441 | 442 | 103,400 |
| 2024/05/15 | 463 | 464 | 455 | 456 | 49,200 |
| 2024/05/14 | 463 | 463 | 452 | 455 | 110,800 |
| 2024/05/13 | 470 | 470 | 454 | 459 | 237,500 |
| 2024/05/10 | 503 | 505 | 496 | 504 | 75,000 |
| 2024/05/09 | 502 | 506 | 498 | 502 | 45,900 |
| 2024/05/08 | 502 | 508 | 502 | 502 | 36,400 |
| 2024/05/07 | 500 | 506 | 500 | 503 | 38,900 |
| 2024/05/02 | 503 | 503 | 498 | 499 | 50,200 |
| 2024/05/01 | 504 | 506 | 500 | 502 | 33,400 |
| 2024/04/30 | 504 | 509 | 503 | 505 | 31,500 |
| 2024/04/26 | 507 | 513 | 496 | 500 | 225,800 |
| 2024/04/25 | 514 | 514 | 507 | 507 | 49,000 |
| 2024/04/24 | 517 | 519 | 513 | 514 | 52,400 |
| 2024/04/23 | 520 | 520 | 510 | 513 | 44,200 |
| 2024/04/22 | 511 | 516 | 509 | 511 | 39,300 |
| 2024/04/19 | 521 | 521 | 503 | 507 | 80,400 |
| 2024/04/18 | 507 | 524 | 507 | 521 | 53,300 |
| 2024/04/17 | 515 | 518 | 507 | 509 | 67,600 |
| 2024/04/16 | 525 | 525 | 514 | 515 | 54,100 |
| 2024/04/15 | 526 | 528 | 519 | 526 | 41,400 |
| 2024/04/12 | 530 | 532 | 527 | 528 | 34,500 |
| 2024/04/11 | 525 | 530 | 524 | 527 | 43,000 |
| 2024/04/10 | 529 | 536 | 528 | 530 | 38,500 |
| 2024/04/09 | 527 | 532 | 527 | 530 | 32,800 |
| 2024/04/08 | 530 | 532 | 524 | 526 | 44,300 |
| 2024/04/05 | 524 | 527 | 520 | 523 | 31,700 |
| 2024/04/04 | 531 | 533 | 527 | 529 | 29,400 |
| 2024/04/03 | 523 | 534 | 523 | 526 | 30,400 |
| 2024/04/02 | 535 | 540 | 526 | 527 | 100,300 |
| 2024/04/01 | 559 | 559 | 539 | 540 | 67,600 |
| 2024/03/29 | 551 | 559 | 551 | 559 | 28,600 |
| 2024/03/28 | 555 | 565 | 550 | 550 | 47,600 |
| 2024/03/27 | 562 | 570 | 561 | 564 | 44,700 |
| 2024/03/26 | 560 | 572 | 560 | 565 | 27,200 |
| 2024/03/25 | 572 | 573 | 562 | 562 | 43,700 |
| 2024/03/22 | 570 | 575 | 568 | 572 | 48,200 |
| 2024/03/21 | 563 | 577 | 561 | 569 | 75,600 |
| 2024/03/19 | 551 | 560 | 549 | 559 | 39,800 |
| 2024/03/18 | 541 | 561 | 541 | 554 | 117,800 |
| 2024/03/15 | 542 | 546 | 539 | 541 | 35,300 |
| 2024/03/14 | 541 | 547 | 538 | 547 | 32,800 |
| 2024/03/13 | 550 | 559 | 538 | 543 | 68,100 |
| 2024/03/12 | 538 | 550 | 532 | 550 | 59,700 |
| 2024/03/11 | 552 | 555 | 536 | 544 | 120,800 |
| 2024/03/08 | 561 | 574 | 560 | 568 | 81,900 |
| 2024/03/07 | 585 | 585 | 568 | 571 | 94,800 |
| 2024/03/06 | 560 | 587 | 553 | 585 | 114,100 |
| 2024/03/05 | 568 | 568 | 561 | 562 | 64,200 |
| 2024/03/04 | 580 | 589 | 564 | 567 | 131,000 |
| 2024/03/01 | 571 | 587 | 569 | 585 | 136,800 |
| 2024/02/29 | 566 | 569 | 556 | 568 | 141,000 |
| 2024/02/28 | 556 | 573 | 554 | 566 | 94,200 |
| 2024/02/27 | 559 | 569 | 551 | 552 | 93,000 |
| 2024/02/26 | 539 | 557 | 537 | 555 | 208,900 |
| 2024/02/22 | 516 | 534 | 516 | 532 | 154,500 |
| 2024/02/21 | 516 | 518 | 513 | 513 | 48,200 |
| 2024/02/20 | 521 | 523 | 514 | 517 | 79,100 |
| 2024/02/19 | 514 | 521 | 512 | 519 | 66,400 |
| 2024/02/16 | 509 | 521 | 505 | 514 | 159,700 |
| 2024/02/15 | 520 | 521 | 505 | 506 | 173,800 |
| 2024/02/14 | 528 | 537 | 518 | 518 | 127,200 |
| 2024/02/13 | 525 | 533 | 522 | 528 | 268,300 |
| 2024/02/09 | 524 | 533 | 517 | 517 | 922,100 |
| 2024/02/08 | 613 | 621 | 601 | 614 | 416,300 |
| 2024/02/07 | 587 | 610 | 587 | 605 | 116,500 |
| 2024/02/06 | 590 | 594 | 583 | 588 | 107,600 |
| 2024/02/05 | 590 | 600 | 583 | 589 | 186,200 |
| 2024/02/02 | 569 | 590 | 567 | 584 | 142,200 |
| 2024/02/01 | 563 | 570 | 561 | 564 | 67,800 |
| 2024/01/31 | 559 | 570 | 557 | 570 | 51,400 |
| 2024/01/30 | 563 | 563 | 553 | 559 | 171,700 |
| 2024/01/29 | 549 | 562 | 549 | 562 | 74,300 |
| 2024/01/26 | 557 | 557 | 547 | 548 | 92,500 |
| 2024/01/25 | 550 | 557 | 548 | 557 | 64,400 |
| 2024/01/24 | 548 | 554 | 545 | 550 | 41,800 |
| 2024/01/23 | 554 | 557 | 546 | 548 | 80,900 |
| 2024/01/22 | 550 | 556 | 549 | 556 | 67,500 |
| 2024/01/19 | 544 | 556 | 541 | 550 | 108,400 |
| 2024/01/18 | 538 | 547 | 538 | 543 | 54,200 |
| 2024/01/17 | 539 | 548 | 537 | 537 | 95,300 |
| 2024/01/16 | 536 | 541 | 531 | 539 | 89,000 |
| 2024/01/15 | 530 | 541 | 530 | 538 | 61,300 |
| 2024/01/12 | 540 | 541 | 526 | 531 | 145,900 |
| 2024/01/11 | 540 | 543 | 538 | 540 | 65,100 |
| 2024/01/10 | 538 | 541 | 536 | 536 | 56,300 |
| 2024/01/09 | 545 | 546 | 534 | 536 | 104,300 |
| 2024/01/05 | 539 | 544 | 534 | 542 | 66,800 |
| 2024/01/04 | 532 | 538 | 520 | 536 | 102,700 |
| 2023/12/29 | 529 | 537 | 528 | 533 | 68,900 |
| 2023/12/28 | 510 | 524 | 510 | 523 | 48,400 |
| 2023/12/27 | 502 | 511 | 502 | 510 | 85,700 |
| 2023/12/26 | 504 | 507 | 500 | 505 | 55,200 |
| 2023/12/25 | 509 | 509 | 500 | 500 | 29,400 |
| 2023/12/22 | 501 | 507 | 498 | 506 | 107,700 |
| 2023/12/21 | 510 | 510 | 502 | 503 | 154,600 |
| 2023/12/20 | 517 | 528 | 517 | 520 | 105,100 |
| 2023/12/19 | 511 | 522 | 509 | 519 | 71,900 |
| 2023/12/18 | 513 | 515 | 502 | 510 | 138,100 |
| 2023/12/15 | 515 | 525 | 512 | 523 | 151,500 |
| 2023/12/14 | 539 | 540 | 520 | 520 | 73,100 |
| 2023/12/13 | 536 | 544 | 536 | 542 | 59,900 |
| 2023/12/12 | 549 | 556 | 541 | 543 | 69,500 |
| 2023/12/11 | 543 | 550 | 537 | 549 | 101,000 |
| 2023/12/08 | 573 | 573 | 537 | 538 | 343,100 |
| 2023/12/07 | 590 | 590 | 581 | 582 | 50,300 |
| 2023/12/06 | 572 | 593 | 572 | 589 | 76,100 |
| 2023/12/05 | 583 | 588 | 573 | 573 | 69,700 |
| 2023/12/04 | 581 | 595 | 569 | 591 | 124,000 |
| 2023/12/01 | 582 | 582 | 570 | 576 | 98,100 |
| 2023/11/30 | 568 | 572 | 558 | 572 | 105,200 |
| 2023/11/29 | 575 | 585 | 571 | 580 | 114,400 |
| 2023/11/28 | 577 | 581 | 569 | 580 | 102,700 |
| 2023/11/27 | 584 | 592 | 575 | 580 | 177,400 |
| 2023/11/24 | 567 | 574 | 563 | 574 | 104,100 |
| 2023/11/22 | 555 | 568 | 554 | 558 | 74,400 |
| 2023/11/21 | 571 | 571 | 556 | 557 | 112,600 |
| 2023/11/20 | 579 | 583 | 572 | 572 | 72,900 |
| 2023/11/17 | 580 | 586 | 576 | 585 | 55,700 |
| 2023/11/16 | 581 | 590 | 577 | 581 | 80,800 |
| 2023/11/15 | 585 | 589 | 571 | 579 | 114,800 |
| 2023/11/14 | 594 | 594 | 573 | 580 | 151,300 |
| 2023/11/13 | 567 | 605 | 554 | 604 | 530,000 |
| 2023/11/10 | 549 | 559 | 544 | 557 | 181,900 |
| 2023/11/09 | 555 | 560 | 534 | 554 | 176,500 |
| 2023/11/08 | 568 | 568 | 534 | 541 | 201,100 |
| 2023/11/07 | 561 | 568 | 548 | 559 | 273,300 |
| 2023/11/06 | 581 | 585 | 543 | 558 | 1,212,100 |
| 2023/11/02 | 531 | 531 | 531 | 531 | 54,300 |
| 2023/11/01 | 445 | 451 | 444 | 451 | 58,700 |
| 2023/10/31 | 435 | 440 | 430 | 439 | 69,800 |
| 2023/10/30 | 443 | 446 | 433 | 433 | 195,800 |
| 2023/10/27 | 436 | 443 | 435 | 443 | 41,600 |
| 2023/10/26 | 436 | 437 | 430 | 434 | 43,400 |
| 2023/10/25 | 431 | 438 | 431 | 437 | 44,500 |
| 2023/10/24 | 426 | 431 | 418 | 427 | 73,000 |
| 2023/10/23 | 433 | 435 | 428 | 428 | 47,800 |
| 2023/10/20 | 438 | 440 | 432 | 436 | 46,800 |
| 2023/10/19 | 446 | 447 | 438 | 438 | 65,800 |
| 2023/10/18 | 450 | 451 | 446 | 451 | 39,500 |
| 2023/10/17 | 455 | 459 | 448 | 449 | 62,100 |
| 2023/10/16 | 451 | 452 | 444 | 447 | 59,700 |
| 2023/10/13 | 463 | 463 | 452 | 455 | 58,500 |
| 2023/10/12 | 464 | 467 | 461 | 466 | 42,900 |
| 2023/10/11 | 467 | 468 | 463 | 463 | 46,800 |
| 2023/10/10 | 465 | 471 | 463 | 467 | 62,800 |
| 2023/10/06 | 460 | 468 | 455 | 465 | 60,400 |
| 2023/10/05 | 458 | 461 | 455 | 460 | 96,600 |
| 2023/10/04 | 457 | 463 | 447 | 450 | 142,300 |
| 2023/10/03 | 485 | 485 | 467 | 469 | 91,600 |