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
2015/12/30 1,143 1,143 1,115 1,120 57,500
2015/12/29 1,100 1,125 1,083 1,118 80,800
2015/12/28 1,062 1,117 1,062 1,104 102,300
2015/12/25 1,052 1,100 1,050 1,070 109,300
2015/12/24 1,075 1,085 1,060 1,060 115,200
2015/12/22 1,075 1,099 1,054 1,054 103,300
2015/12/21 1,076 1,092 1,062 1,082 91,900
2015/12/18 1,109 1,130 1,089 1,090 105,800
2015/12/17 1,138 1,143 1,116 1,125 80,800
2015/12/16 1,110 1,147 1,103 1,116 109,600
2015/12/15 1,136 1,139 1,090 1,092 199,400
2015/12/14 1,155 1,166 1,136 1,146 167,500
2015/12/11 1,163 1,177 1,157 1,174 81,700
2015/12/10 1,181 1,182 1,156 1,166 131,000
2015/12/09 1,190 1,205 1,183 1,192 104,700
2015/12/08 1,220 1,229 1,181 1,193 193,400
2015/12/07 1,237 1,258 1,221 1,232 422,500
2015/12/04 1,193 1,204 1,180 1,190 131,300
2015/12/03 1,186 1,210 1,171 1,210 217,200
2015/12/02 1,200 1,202 1,181 1,190 132,600
2015/12/01 1,218 1,218 1,191 1,193 141,400
2015/11/30 1,186 1,215 1,180 1,211 233,300
2015/11/27 1,191 1,205 1,177 1,186 156,800
2015/11/26 1,195 1,212 1,185 1,195 201,400
2015/11/25 1,182 1,196 1,172 1,185 210,000
2015/11/24 1,171 1,198 1,169 1,182 248,900
2015/11/20 1,207 1,212 1,177 1,186 287,200
2015/11/19 1,224 1,239 1,202 1,221 329,200
2015/11/18 1,250 1,259 1,194 1,216 752,600
2015/11/17 1,199 1,239 1,190 1,227 644,500
2015/11/16 1,188 1,248 1,175 1,181 669,900
2015/11/13 1,170 1,239 1,153 1,216 1,317,600
2015/11/12 1,205 1,244 1,158 1,174 1,304,200
2015/11/11 1,237 1,271 1,205 1,224 1,773,300
2015/11/10 1,302 1,336 1,232 1,297 3,099,800
2015/11/09 1,240 1,408 1,207 1,357 10,541,500
2015/11/06 1,129 1,271 1,090 1,169 8,197,300
2015/11/05 1,118 1,118 1,055 1,118 4,523,000
2015/11/04 826 968 826 968 1,491,600
2015/11/02 806 827 804 818 27,500
2015/10/30 813 822 795 809 32,700
2015/10/29 823 829 809 813 29,300
2015/10/28 819 820 814 819 9,200
2015/10/27 836 845 815 816 41,700
2015/10/26 805 834 805 830 59,000
2015/10/23 791 811 791 799 67,100
2015/10/22 778 784 777 784 11,800
2015/10/21 770 787 770 785 23,500
2015/10/20 775 781 770 773 15,100
2015/10/19 780 780 762 773 15,500
2015/10/16 780 781 771 778 13,500
2015/10/15 760 776 760 776 17,000
2015/10/14 780 780 762 767 17,900
2015/10/13 790 794 777 782 23,900
2015/10/09 784 792 776 789 29,900
2015/10/08 792 794 779 784 20,300
2015/10/07 779 797 776 786 50,700
2015/10/06 788 795 766 766 67,600
2015/10/05 725 772 725 758 75,800
2015/10/02 714 721 712 719 18,000
2015/10/01 702 720 702 720 37,100
2015/09/30 678 705 678 692 28,800
2015/09/29 692 697 666 675 71,800
2015/09/28 711 713 701 704 34,300
2015/09/25 702 715 691 712 211,700
2015/09/24 728 729 708 708 54,500
2015/09/18 731 734 721 729 26,400
2015/09/17 725 737 725 733 41,400
2015/09/16 726 738 725 728 38,000
2015/09/15 731 735 722 729 53,200
2015/09/14 746 748 720 726 65,700
2015/09/11 701 741 700 729 66,200
2015/09/10 689 703 675 695 54,600
2015/09/09 695 710 685 705 87,700
2015/09/08 682 698 659 662 79,800
2015/09/07 669 704 659 683 95,900
2015/09/04 719 733 685 690 141,100
2015/09/03 756 761 730 733 36,400
2015/09/02 721 762 720 741 71,300
2015/09/01 798 798 750 751 60,500
2015/08/31 813 813 788 800 47,000
2015/08/28 778 795 776 795 51,000
2015/08/27 753 790 753 761 85,400
2015/08/26 692 753 682 750 163,500
2015/08/25 682 737 621 662 252,800
2015/08/24 796 821 736 737 271,800
2015/08/21 860 860 837 837 148,500
2015/08/20 875 876 862 870 120,200
2015/08/19 854 855 842 845 36,000
2015/08/18 850 858 850 855 41,900
2015/08/17 844 851 842 846 85,200
2015/08/14 862 865 847 847 25,900
2015/08/13 844 879 844 855 96,500
2015/08/12 872 881 856 859 61,400
2015/08/11 875 888 872 885 78,900
2015/08/10 888 897 874 875 235,100
2015/08/07 831 850 831 849 84,100
2015/08/06 830 844 828 834 69,600
2015/08/05 831 832 819 826 85,600
2015/08/04 845 845 831 834 59,100
2015/08/03 829 858 829 854 67,000
2015/07/31 820 826 816 818 70,100
2015/07/30 820 825 818 825 43,200
2015/07/29 825 829 820 820 34,700
2015/07/28 820 830 814 825 59,700
2015/07/27 845 849 833 835 87,600
2015/07/24 860 861 848 851 62,000
2015/07/23 866 877 860 861 37,200
2015/07/22 876 876 863 865 49,200
2015/07/21 883 886 879 879 38,100
2015/07/17 880 886 876 885 68,600
2015/07/16 883 891 882 882 30,900
2015/07/15 877 898 877 891 63,200
2015/07/14 870 885 867 877 60,700
2015/07/13 855 866 855 864 26,700
2015/07/10 847 860 846 852 80,000
2015/07/09 830 864 770 862 206,300
2015/07/08 901 902 868 875 122,100
2015/07/07 901 908 898 899 30,700
2015/07/06 910 916 895 896 126,200
2015/07/03 922 923 912 915 39,600
2015/07/02 919 925 918 922 31,900
2015/07/01 902 920 902 920 43,900
2015/06/30 900 915 900 903 45,600
2015/06/29 898 930 893 906 121,300
2015/06/26 929 933 920 924 76,200
2015/06/25 943 957 935 935 57,200
2015/06/24 929 959 929 951 90,400
2015/06/23 928 935 926 934 46,200
2015/06/22 927 930 923 928 49,500
2015/06/19 930 930 912 927 45,600
2015/06/18 933 935 913 916 110,400
2015/06/17 951 951 922 934 135,100
2015/06/16 958 959 951 955 38,300
2015/06/15 964 964 954 962 60,200
2015/06/12 966 971 961 964 71,900
2015/06/11 970 973 965 970 47,600
2015/06/10 974 975 962 963 77,800
2015/06/09 986 1,019 967 972 404,700
2015/06/08 971 972 961 967 103,700
2015/06/05 980 984 968 972 82,400
2015/06/04 984 987 980 980 49,200
2015/06/03 985 989 982 982 35,500
2015/06/02 986 991 985 988 39,200
2015/06/01 980 991 980 990 52,600
2015/05/29 992 992 979 984 54,200
2015/05/28 992 995 985 986 92,700
2015/05/27 985 995 985 990 49,700
2015/05/26 998 998 988 989 62,500
2015/05/25 1,001 1,007 993 996 138,100
2015/05/22 1,005 1,008 996 1,006 80,700
2015/05/21 988 1,008 988 1,000 246,600
2015/05/20 978 997 976 982 209,200
2015/05/19 972 973 963 971 223,100
2015/05/18 970 995 960 972 526,400
2015/05/15 1,085 1,086 1,015 1,067 369,800
2015/05/14 1,049 1,090 1,040 1,070 459,000
2015/05/13 1,015 1,037 1,008 1,037 179,900
2015/05/12 1,006 1,021 1,004 1,017 88,100
2015/05/11 1,018 1,018 1,003 1,010 95,800
2015/05/08 1,010 1,014 1,002 1,014 66,100
2015/05/07 995 1,001 992 1,001 76,800
2015/05/01 992 995 983 986 68,400
2015/04/30 1,008 1,009 999 1,001 79,400
2015/04/28 1,012 1,017 1,001 1,015 70,300
2015/04/27 1,020 1,023 1,009 1,010 76,400
2015/04/24 998 1,019 998 1,017 141,200
2015/04/23 999 999 986 996 43,200
2015/04/22 981 994 981 994 32,300
2015/04/21 990 992 980 981 54,500
2015/04/20 995 995 985 985 75,800
2015/04/17 1,008 1,013 995 1,005 67,100
2015/04/16 1,022 1,025 997 1,010 105,700
2015/04/15 998 1,022 992 1,018 250,600
2015/04/14 973 994 972 994 98,400
2015/04/13 981 987 971 982 57,600
2015/04/10 992 992 981 986 39,100
2015/04/09 993 997 986 990 69,200
2015/04/08 987 997 985 991 63,300
2015/04/07 968 995 962 991 78,700
2015/04/06 940 967 940 966 77,300
2015/04/03 954 955 941 945 122,200
2015/04/02 951 975 951 960 80,500
2015/04/01 978 979 947 959 172,900
2015/03/31 978 990 976 982 97,800
2015/03/30 997 997 970 986 134,300
2015/03/27 996 1,002 985 999 118,300
2015/03/26 992 1,003 985 998 283,300
2015/03/25 1,001 1,005 995 997 150,000
2015/03/24 1,001 1,007 1,000 1,000 68,200
2015/03/23 1,004 1,006 1,001 1,002 101,100
2015/03/20 1,007 1,009 1,002 1,004 58,700
2015/03/19 1,004 1,010 1,002 1,007 103,700
2015/03/18 1,009 1,014 1,004 1,006 83,700
2015/03/17 1,011 1,019 1,008 1,010 134,400
2015/03/16 1,010 1,015 1,003 1,008 138,700
2015/03/13 1,005 1,018 1,003 1,006 164,100
2015/03/12 1,001 1,012 1,000 1,003 155,600
2015/03/11 998 1,015 992 1,000 139,100
2015/03/10 1,017 1,027 1,001 1,001 294,500
2015/03/09 1,016 1,045 1,009 1,017 217,200
2015/03/06 1,033 1,037 1,010 1,020 227,400
2015/03/05 1,049 1,053 1,028 1,033 269,000
2015/03/04 1,004 1,065 998 1,043 526,600
2015/03/03 1,020 1,025 988 1,001 342,700
2015/03/02 1,049 1,049 1,000 1,024 327,100
2015/02/27 1,080 1,096 1,033 1,049 461,700
2015/02/26 1,056 1,083 1,051 1,077 525,300
2015/02/25 996 1,052 991 1,049 605,300
2015/02/24 1,003 1,005 982 998 377,000
2015/02/23 1,015 1,017 999 1,002 274,400
2015/02/20 1,005 1,025 998 1,003 342,100
2015/02/19 1,016 1,030 998 999 406,800
2015/02/18 999 1,030 980 1,007 733,800
2015/02/17 1,087 1,088 1,015 1,025 1,126,900
2015/02/16 1,075 1,131 1,030 1,093 2,254,500
2015/02/13 1,216 1,325 1,072 1,100 10,210,200
2015/02/12 990 1,066 955 1,066 2,733,900
2015/02/10 916 924 901 916 148,400
2015/02/09 899 935 886 917 274,300
2015/02/06 905 906 886 896 213,600
2015/02/05 895 910 886 888 160,100
2015/02/04 882 906 881 896 234,500
2015/02/03 906 926 873 878 639,600
2015/02/02 964 965 906 910 536,200
2015/01/30 970 978 938 964 492,000
2015/01/29 1,030 1,040 933 950 1,491,700
2015/01/28 930 1,009 927 997 1,796,100
2015/01/27 883 928 882 927 2,218,500
2015/01/26 890 893 878 879 460,600
2015/01/23 896 904 895 896 310,100
2015/01/22 907 907 893 893 318,700
2015/01/21 914 917 903 904 363,600
2015/01/20 909 921 901 916 1,349,200
2015/01/19 1,008 1,011 935 935 1,055,200
2015/01/16 1,022 1,043 1,004 1,013 457,400
2015/01/15 1,004 1,014 980 1,003 278,100
2015/01/14 1,010 1,034 990 990 431,900
2015/01/13 999 1,021 972 987 412,300
2015/01/09 1,102 1,103 1,031 1,041 483,400
2015/01/08 1,231 1,237 1,140 1,160 163,200
2015/01/07 1,245 1,265 1,200 1,230 66,100
2015/01/06 1,255 1,293 1,250 1,251 63,300
2015/01/05 1,270 1,295 1,270 1,275 52,600

このページの先頭へ