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
2016/12/30 1,078 1,100 1,078 1,095 70,500
2016/12/29 1,060 1,092 1,050 1,090 105,200
2016/12/28 1,042 1,074 1,038 1,060 44,300
2016/12/27 1,031 1,042 1,030 1,037 37,700
2016/12/26 1,046 1,046 1,035 1,035 58,100
2016/12/22 1,060 1,060 1,035 1,039 51,000
2016/12/21 1,075 1,075 1,057 1,059 24,700
2016/12/20 1,053 1,076 1,053 1,075 33,200
2016/12/19 1,059 1,064 1,052 1,052 47,500
2016/12/16 1,080 1,080 1,057 1,065 41,300
2016/12/15 1,070 1,087 1,060 1,063 24,900
2016/12/14 1,070 1,075 1,062 1,065 24,900
2016/12/13 1,075 1,087 1,067 1,077 42,600
2016/12/12 1,100 1,114 1,086 1,086 43,500
2016/12/09 1,092 1,103 1,092 1,097 43,300
2016/12/08 1,094 1,110 1,091 1,092 37,900
2016/12/07 1,089 1,100 1,088 1,092 53,500
2016/12/06 1,068 1,088 1,067 1,088 73,700
2016/12/05 1,067 1,067 1,055 1,063 51,000
2016/12/02 1,051 1,065 1,051 1,065 57,400
2016/12/01 1,055 1,068 1,050 1,056 111,200
2016/11/30 1,023 1,034 1,019 1,025 16,800
2016/11/29 1,022 1,026 1,019 1,023 11,000
2016/11/28 1,028 1,028 1,011 1,025 15,400
2016/11/25 1,035 1,038 1,018 1,026 25,700
2016/11/24 1,043 1,047 1,034 1,038 25,000
2016/11/22 1,036 1,047 1,033 1,034 16,000
2016/11/21 1,049 1,049 1,041 1,041 23,200
2016/11/18 1,055 1,057 1,032 1,044 30,000
2016/11/17 1,028 1,052 1,016 1,047 48,700
2016/11/16 1,029 1,030 1,018 1,024 25,200
2016/11/15 1,039 1,044 1,017 1,023 20,600
2016/11/14 995 1,071 991 1,039 187,800
2016/11/11 995 1,017 990 1,004 131,900
2016/11/10 950 980 950 963 54,600
2016/11/09 984 990 890 916 65,700
2016/11/08 985 990 983 983 5,900
2016/11/07 989 994 982 990 17,800
2016/11/04 990 994 982 989 29,300
2016/11/02 997 1,001 992 995 51,500
2016/11/01 993 1,014 988 1,009 64,000
2016/10/31 984 992 979 992 39,100
2016/10/28 976 983 973 982 12,700
2016/10/27 978 978 970 972 8,500
2016/10/26 972 978 967 975 17,300
2016/10/25 972 974 970 973 19,400
2016/10/24 973 973 966 972 11,500
2016/10/21 973 976 971 973 11,700
2016/10/20 971 972 965 969 18,500
2016/10/19 965 974 964 965 12,100
2016/10/18 975 976 961 964 21,000
2016/10/17 964 967 962 967 14,700
2016/10/14 962 968 958 964 29,600
2016/10/13 972 979 958 962 49,400
2016/10/12 983 983 965 970 38,800
2016/10/11 994 1,003 990 994 36,300
2016/10/07 991 994 980 986 24,000
2016/10/06 998 999 992 997 17,000
2016/10/05 988 1,000 980 984 63,400
2016/10/04 976 978 969 976 26,200
2016/10/03 985 988 973 974 26,900
2016/09/30 980 981 965 966 32,500
2016/09/29 990 996 983 988 29,500
2016/09/28 990 1,002 988 990 24,500
2016/09/27 1,080 1,080 1,008 1,011 197,000
2016/09/26 1,000 1,003 990 999 41,800
2016/09/23 1,005 1,005 994 999 34,200
2016/09/21 990 1,005 975 1,004 43,200
2016/09/20 992 998 983 988 25,300
2016/09/16 983 1,002 976 992 24,400
2016/09/15 981 984 969 973 33,000
2016/09/14 998 999 987 989 44,100
2016/09/13 1,006 1,017 1,000 1,001 40,500
2016/09/12 1,005 1,016 999 1,000 29,000
2016/09/09 1,020 1,034 1,012 1,032 27,600
2016/09/08 1,032 1,035 1,000 1,033 66,000
2016/09/07 995 1,035 977 1,034 104,600
2016/09/06 1,008 1,045 999 1,007 144,100
2016/09/05 1,001 1,008 995 997 33,700
2016/09/02 1,001 1,024 998 1,002 30,500
2016/09/01 975 1,035 975 1,031 144,200
2016/08/31 941 1,002 941 990 163,300
2016/08/30 930 940 927 940 27,700
2016/08/29 929 933 923 927 35,300
2016/08/26 917 927 913 920 13,900
2016/08/25 921 929 921 927 6,400
2016/08/24 916 931 916 926 11,500
2016/08/23 921 933 915 931 12,600
2016/08/22 908 938 908 933 46,700
2016/08/19 915 920 906 913 8,600
2016/08/18 914 921 898 914 26,600
2016/08/17 905 921 905 914 18,100
2016/08/16 916 924 911 911 29,900
2016/08/15 911 927 911 914 16,400
2016/08/12 911 918 908 916 13,000
2016/08/10 920 926 909 911 29,600
2016/08/09 900 927 900 920 38,800
2016/08/08 887 920 874 915 68,100
2016/08/05 875 879 868 876 33,700
2016/08/04 838 866 834 857 27,000
2016/08/03 840 855 832 838 26,700
2016/08/02 855 855 846 846 10,000
2016/08/01 832 854 825 852 25,000
2016/07/29 821 850 818 836 21,500
2016/07/28 835 841 822 830 9,200
2016/07/27 846 849 837 849 45,600
2016/07/26 850 850 827 836 12,300
2016/07/25 843 856 839 851 12,600
2016/07/22 850 858 842 843 11,800
2016/07/21 859 865 852 864 20,800
2016/07/20 850 855 842 852 36,800
2016/07/19 860 860 840 850 25,500
2016/07/15 858 859 835 857 26,100
2016/07/14 850 858 841 849 12,400
2016/07/13 861 861 847 851 37,300
2016/07/12 820 837 818 832 45,400
2016/07/11 770 802 770 793 29,700
2016/07/08 767 785 758 760 39,400
2016/07/07 784 800 765 767 39,500
2016/07/06 820 823 780 792 43,400
2016/07/05 837 847 821 822 19,800
2016/07/04 820 848 819 843 35,700
2016/07/01 833 846 824 826 29,200
2016/06/30 821 845 818 834 67,300
2016/06/29 790 819 787 815 65,300
2016/06/28 770 784 746 777 52,100
2016/06/27 785 789 776 785 49,000
2016/06/24 890 893 767 787 121,200
2016/06/23 854 872 850 871 28,600
2016/06/22 882 885 854 855 27,600
2016/06/21 890 892 875 885 25,400
2016/06/20 873 904 872 896 44,300
2016/06/17 862 872 804 863 118,400
2016/06/16 896 897 841 846 119,300
2016/06/15 896 910 895 897 63,200
2016/06/14 908 931 881 908 140,700
2016/06/13 1,000 1,004 915 918 290,000
2016/06/10 956 987 932 984 536,200
2016/06/09 903 949 902 943 98,800
2016/06/08 904 914 892 905 50,900
2016/06/07 909 918 901 904 44,200
2016/06/06 890 914 878 909 53,000
2016/06/03 906 914 904 905 24,500
2016/06/02 931 936 901 906 83,400
2016/06/01 956 956 936 936 36,000
2016/05/31 944 961 935 960 63,700
2016/05/30 930 950 929 942 53,600
2016/05/27 926 937 923 929 55,400
2016/05/26 932 943 921 932 83,000
2016/05/25 927 938 922 924 49,200
2016/05/24 936 940 921 921 23,200
2016/05/23 930 945 918 939 63,400
2016/05/20 913 940 912 937 54,400
2016/05/19 903 927 901 922 79,400
2016/05/18 903 916 883 897 94,800
2016/05/17 907 923 895 915 73,200
2016/05/16 939 939 900 900 170,800
2016/05/13 974 974 940 956 106,700
2016/05/12 947 982 941 971 123,900
2016/05/11 939 976 932 964 207,200
2016/05/10 891 938 891 924 94,000
2016/05/09 873 904 873 892 131,100
2016/05/06 882 899 861 881 80,300
2016/05/02 859 882 857 867 80,500
2016/04/28 930 952 901 903 77,100
2016/04/27 931 952 923 933 64,300
2016/04/26 962 964 936 945 85,800
2016/04/25 977 983 957 977 62,500
2016/04/22 939 980 935 980 116,500
2016/04/21 937 955 931 954 105,100
2016/04/20 940 945 922 922 36,400
2016/04/19 912 938 912 931 41,400
2016/04/18 912 924 897 902 65,900
2016/04/15 935 957 930 940 32,900
2016/04/14 942 964 934 943 84,500
2016/04/13 917 935 916 927 60,300
2016/04/12 895 917 881 900 60,600
2016/04/11 884 902 865 886 68,300
2016/04/08 869 916 843 897 144,300
2016/04/07 869 915 866 873 83,500
2016/04/06 878 898 860 875 63,300
2016/04/05 909 930 885 893 169,200
2016/04/04 935 952 908 911 92,700
2016/04/01 993 1,008 930 944 218,300
2016/03/31 1,016 1,029 992 1,003 375,100
2016/03/30 955 1,110 934 1,096 277,300
2016/03/29 933 969 930 960 81,300
2016/03/28 951 958 933 940 113,800
2016/03/25 956 962 940 948 40,400
2016/03/24 969 969 942 952 42,000
2016/03/23 963 978 958 961 86,600
2016/03/22 929 969 925 969 110,400
2016/03/18 914 933 896 914 65,100
2016/03/17 939 965 885 916 163,000
2016/03/16 942 942 924 930 114,100
2016/03/15 910 940 910 936 200,800
2016/03/14 855 907 850 901 297,400
2016/03/11 829 846 815 844 93,400
2016/03/10 826 845 818 837 96,500
2016/03/09 821 821 805 814 84,300
2016/03/08 859 859 800 830 215,900
2016/03/07 862 866 843 846 94,200
2016/03/04 830 865 825 860 121,800
2016/03/03 816 843 816 824 68,400
2016/03/02 820 837 813 816 86,300
2016/03/01 810 811 785 790 110,400
2016/02/29 819 847 819 820 74,500
2016/02/26 811 825 807 811 50,900
2016/02/25 821 828 803 811 58,200
2016/02/24 820 829 783 812 130,600
2016/02/23 838 877 792 844 251,200
2016/02/22 806 824 802 818 34,600
2016/02/19 820 826 803 818 44,600
2016/02/18 833 844 821 840 49,600
2016/02/17 810 829 781 818 89,900
2016/02/16 791 841 789 811 81,400
2016/02/15 811 812 750 786 183,800
2016/02/12 704 730 678 700 141,500
2016/02/10 815 823 733 765 146,200
2016/02/09 838 863 800 801 138,000
2016/02/08 841 887 835 883 66,900
2016/02/05 888 890 836 861 131,200
2016/02/04 898 908 871 903 81,500
2016/02/03 912 912 882 887 96,900
2016/02/02 942 945 907 927 142,600
2016/02/01 950 968 935 952 134,100
2016/01/29 898 948 877 929 120,300
2016/01/28 920 920 897 898 58,900
2016/01/27 928 961 919 924 109,600
2016/01/26 928 928 891 898 81,000
2016/01/25 942 943 901 924 94,800
2016/01/22 852 902 831 897 90,900
2016/01/21 856 895 810 810 142,900
2016/01/20 912 917 852 853 104,700
2016/01/19 886 919 886 912 64,400
2016/01/18 877 916 855 901 107,300
2016/01/15 961 968 921 922 85,300
2016/01/14 955 966 941 953 100,700
2016/01/13 953 999 953 999 75,200
2016/01/12 981 993 929 933 133,200
2016/01/08 973 1,025 972 1,011 83,400
2016/01/07 1,008 1,028 987 993 80,200
2016/01/06 1,030 1,045 1,006 1,020 79,800
2016/01/05 1,057 1,063 1,013 1,027 187,600
2016/01/04 1,114 1,116 1,069 1,076 107,000

このページの先頭へ