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

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
2010/12/30 673 673 664 671 7,000
2010/12/29 673 683 664 664 16,200
2010/12/28 684 684 671 676 7,300
2010/12/27 672 689 665 684 15,100
2010/12/24 660 682 654 682 26,900
2010/12/22 662 664 651 659 19,800
2010/12/21 660 674 660 665 16,600
2010/12/20 679 682 653 670 34,000
2010/12/17 691 691 662 679 18,400
2010/12/16 668 688 661 684 25,500
2010/12/15 689 700 667 667 65,000
2010/12/14 640 722 640 699 73,300
2010/12/13 620 633 611 630 30,700
2010/12/10 582 596 581 591 21,100
2010/12/09 575 583 575 581 13,400
2010/12/08 579 594 576 577 49,900
2010/12/07 575 581 563 571 27,000
2010/12/06 543 576 543 576 23,300
2010/12/03 541 548 534 544 7,700
2010/12/02 530 540 529 540 23,100
2010/12/01 530 530 517 519 9,100
2010/11/30 536 540 530 531 11,300
2010/11/29 527 543 525 543 28,700
2010/11/26 501 530 500 515 26,100
2010/11/25 494 503 494 499 10,700
2010/11/24 494 496 489 494 8,900
2010/11/22 496 500 496 498 7,800
2010/11/19 502 504 494 496 12,000
2010/11/18 493 501 493 498 7,800
2010/11/17 500 500 491 494 14,300
2010/11/16 510 510 498 500 14,100
2010/11/15 501 503 495 502 4,300
2010/11/12 508 508 495 500 7,500
2010/11/11 512 513 506 508 4,300
2010/11/10 488 512 485 508 18,700
2010/11/09 490 490 483 486 1,900
2010/11/08 486 492 480 488 7,500
2010/11/05 481 491 481 486 13,100
2010/11/04 480 481 480 480 2,300
2010/11/02 486 486 476 484 1,800
2010/11/01 495 497 476 484 6,600
2010/10/29 497 503 481 503 9,400
2010/10/28 493 501 493 498 3,800
2010/10/27 495 503 495 503 9,500
2010/10/26 493 493 490 490 2,100
2010/10/25 493 497 490 496 6,200
2010/10/22 480 503 480 493 7,600
2010/10/21 476 481 476 481 1,600
2010/10/20 492 495 475 480 7,600
2010/10/19 482 492 482 492 4,400
2010/10/18 494 494 477 490 3,700
2010/10/15 500 500 490 495 4,100
2010/10/14 505 506 500 506 3,400
2010/10/13 500 505 500 505 5,200
2010/10/12 506 511 500 506 5,000
2010/10/08 504 508 500 506 5,700
2010/10/07 505 513 503 504 6,700
2010/10/06 509 509 502 507 4,700
2010/10/05 496 507 496 501 6,700
2010/10/04 506 514 503 504 8,200
2010/10/01 507 515 502 507 12,700
2010/09/30 509 525 505 505 26,400
2010/09/29 498 512 495 507 17,900
2010/09/28 500 503 490 499 26,100
2010/09/27 510 515 500 513 22,200
2010/09/24 511 513 502 502 18,900
2010/09/22 521 523 510 520 28,100
2010/09/21 505 530 505 521 62,100
2010/09/17 481 506 480 505 22,000
2010/09/16 480 480 468 479 14,100
2010/09/15 471 482 468 480 21,900
2010/09/14 471 473 462 469 8,900
2010/09/13 470 470 458 464 22,600
2010/09/10 458 468 457 466 7,300
2010/09/09 462 462 452 456 6,900
2010/09/08 460 464 455 455 7,500
2010/09/07 467 470 461 466 7,100
2010/09/06 460 469 457 469 10,300
2010/09/03 456 460 452 458 9,000
2010/09/02 461 464 448 449 7,300
2010/09/01 447 460 438 453 8,800
2010/08/31 445 451 440 447 7,600
2010/08/30 460 466 444 444 31,200
2010/08/27 437 460 431 460 50,100
2010/08/26 435 438 413 429 49,600
2010/08/25 422 436 392 403 122,500
2010/08/24 360 367 357 366 8,200
2010/08/23 382 385 371 374 11,400
2010/08/20 387 390 383 383 6,200
2010/08/19 383 393 380 390 14,000
2010/08/18 393 393 381 387 12,700
2010/08/17 390 400 389 395 5,300
2010/08/16 400 405 393 405 5,400
2010/08/13 397 403 387 403 7,300
2010/08/12 386 400 380 400 14,800
2010/08/11 418 418 401 406 6,500
2010/08/10 437 437 420 426 2,500
2010/08/09 423 435 409 430 5,900
2010/08/06 430 433 411 426 8,600
2010/08/05 445 445 425 435 13,400
2010/08/04 467 468 432 442 14,500
2010/08/03 470 475 460 467 17,900
2010/08/02 443 470 441 460 48,700
2010/07/30 428 440 421 437 10,900
2010/07/29 408 420 408 420 13,800
2010/07/28 405 410 390 409 9,300
2010/07/27 403 405 397 405 4,900
2010/07/26 390 395 389 392 3,700
2010/07/23 400 400 388 389 4,600
2010/07/22 392 394 380 387 3,600
2010/07/21 397 400 392 400 3,100
2010/07/20 399 401 391 401 11,400
2010/07/16 400 407 398 399 1,400
2010/07/15 411 411 400 408 1,800
2010/07/14 412 418 394 416 12,900
2010/07/13 405 410 400 410 1,400
2010/07/12 396 410 396 405 5,200
2010/07/09 405 410 391 404 18,300
2010/07/08 406 412 399 405 9,500
2010/07/07 398 400 391 398 2,800
2010/07/06 390 398 376 398 6,000
2010/07/05 378 394 378 382 7,900
2010/07/02 389 394 380 386 5,100
2010/07/01 403 411 387 405 5,100
2010/06/30 425 428 403 424 7,700
2010/06/29 441 449 432 440 7,400
2010/06/28 465 465 443 457 4,300
2010/06/25 472 472 456 465 4,900
2010/06/24 467 475 461 474 5,300
2010/06/23 478 479 467 475 13,600
2010/06/22 499 499 494 494 300
2010/06/21 502 503 491 502 4,200
2010/06/18 495 505 490 500 5,800
2010/06/17 499 499 492 495 1,600
2010/06/16 500 500 495 500 3,100
2010/06/15 501 501 481 497 5,400
2010/06/14 500 506 490 493 11,700
2010/06/11 506 506 480 490 5,900
2010/06/10 490 490 490 490 600
2010/06/09 481 485 468 485 15,800
2010/06/08 462 485 462 485 8,500
2010/06/07 475 480 468 468 6,900
2010/06/04 502 505 482 499 25,800
2010/06/03 479 500 478 500 11,600
2010/06/02 483 483 470 478 2,000
2010/06/01 484 484 474 483 24,600
2010/05/31 467 470 458 468 8,200
2010/05/28 470 490 460 467 43,500
2010/05/27 455 469 455 462 8,700
2010/05/26 465 470 446 470 10,400
2010/05/25 485 485 464 472 12,500
2010/05/24 479 485 476 484 7,400
2010/05/21 462 489 462 485 30,600
2010/05/20 488 498 480 489 16,300
2010/05/19 468 477 460 477 19,000
2010/05/18 491 491 468 482 26,200
2010/05/17 508 508 483 483 38,000
2010/05/14 520 526 508 516 11,800
2010/05/13 547 550 529 530 28,800
2010/05/12 540 546 535 545 23,300
2010/05/11 565 570 530 530 22,200
2010/05/10 555 568 555 559 34,700
2010/05/07 541 567 516 565 81,500
2010/05/06 544 595 539 568 199,900
2010/04/30 545 545 545 545 61,300
2010/04/28 440 466 440 465 24,900
2010/04/27 456 458 451 458 12,100
2010/04/26 450 472 450 459 18,700
2010/04/23 445 450 439 450 13,400
2010/04/22 445 445 441 445 6,600
2010/04/21 445 445 438 444 15,600
2010/04/20 431 445 430 437 5,600
2010/04/19 431 435 428 429 7,500
2010/04/16 451 451 438 439 8,000
2010/04/15 440 450 435 448 12,700
2010/04/14 454 470 438 440 31,300
2010/04/13 433 435 428 431 10,700
2010/04/12 432 434 430 434 14,500
2010/04/09 454 454 426 434 34,200
2010/04/08 462 472 450 453 42,800
2010/04/07 490 493 468 470 34,000
2010/04/06 466 505 466 498 40,100
2010/04/05 426 455 426 455 18,100
2010/04/02 420 434 420 429 21,600
2010/04/01 425 431 402 420 20,800
2010/03/31 410 435 410 433 27,100
2010/03/30 389 405 389 405 15,700
2010/03/29 388 395 385 395 4,000
2010/03/26 386 392 385 392 5,400
2010/03/25 393 394 382 387 6,900
2010/03/24 386 394 386 393 7,500
2010/03/23 389 391 381 388 10,000
2010/03/19 386 390 378 389 11,100
2010/03/18 390 400 387 394 25,100
2010/03/17 390 402 388 388 21,300
2010/03/16 362 388 362 388 27,000
2010/03/15 360 375 358 367 27,900
2010/03/12 330 358 330 347 45,700
2010/03/11 319 330 319 330 7,700
2010/03/10 329 329 320 321 5,100
2010/03/09 319 329 319 329 13,000
2010/03/08 318 321 314 321 7,900
2010/03/05 310 316 310 315 9,700
2010/03/04 314 314 310 310 5,800
2010/03/03 315 315 315 315 400
2010/03/02 315 317 315 315 3,800
2010/03/01 316 316 312 313 7,100
2010/02/26 302 310 297 309 10,200
2010/02/25 293 302 293 302 3,800
2010/02/24 297 297 291 293 4,700
2010/02/23 292 292 287 289 2,600
2010/02/22 280 291 280 286 9,500
2010/02/19 283 284 278 278 4,500
2010/02/18 286 289 281 282 3,800
2010/02/17 288 294 284 294 2,400
2010/02/16 282 283 275 283 6,600
2010/02/15 292 292 281 282 2,200
2010/02/12 294 297 289 289 5,200
2010/02/10 298 301 298 301 3,800
2010/02/09 299 299 292 298 2,400
2010/02/08 300 304 300 302 2,300
2010/02/05 302 306 302 305 2,300
2010/02/04 315 318 312 315 2,000
2010/02/03 312 318 303 315 5,000
2010/02/02 307 316 305 316 1,400
2010/02/01 325 325 311 315 16,500
2010/01/29 305 315 303 315 4,600
2010/01/28 301 307 301 307 5,500
2010/01/27 310 313 309 309 1,200
2010/01/26 313 320 307 313 10,800
2010/01/25 313 313 313 313 4,300
2010/01/22 310 313 303 313 6,100
2010/01/21 307 315 307 313 5,300
2010/01/20 315 315 303 308 8,000
2010/01/19 310 313 310 310 3,500
2010/01/18 312 313 310 313 3,500
2010/01/15 304 312 304 312 12,800
2010/01/14 303 305 297 304 16,400
2010/01/13 299 302 287 302 10,500
2010/01/12 288 300 287 300 11,500
2010/01/08 284 288 284 288 2,400
2010/01/07 288 288 284 284 2,400
2010/01/06 290 295 289 289 4,800
2010/01/05 290 292 285 285 5,000
2010/01/04 292 293 290 291 3,800

このページの先頭へ