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
2018/12/28 704 719 699 715 75,700
2018/12/27 702 710 679 709 122,600
2018/12/26 645 667 640 664 137,300
2018/12/25 645 645 618 620 191,900
2018/12/21 700 704 661 674 274,300
2018/12/20 728 742 708 715 317,100
2018/12/19 755 774 749 758 119,200
2018/12/18 770 772 758 762 132,100
2018/12/17 809 812 787 789 87,300
2018/12/14 807 821 807 813 132,900
2018/12/13 800 816 794 815 157,800
2018/12/12 795 806 791 797 113,800
2018/12/11 837 837 787 791 146,400
2018/12/10 860 862 840 844 78,000
2018/12/07 884 888 857 874 81,300
2018/12/06 901 903 884 888 47,000
2018/12/05 929 929 901 902 70,400
2018/12/04 952 953 931 935 56,000
2018/12/03 937 966 935 952 118,800
2018/11/30 927 936 923 923 29,000
2018/11/29 923 929 912 929 48,500
2018/11/28 915 919 908 913 61,800
2018/11/27 903 922 903 915 65,700
2018/11/26 895 907 894 897 45,600
2018/11/22 906 908 888 901 43,200
2018/11/21 890 902 884 901 36,000
2018/11/20 897 903 882 903 55,300
2018/11/19 918 924 897 902 56,900
2018/11/16 958 961 917 919 54,100
2018/11/15 941 955 937 954 73,200
2018/11/14 923 961 923 953 111,000
2018/11/13 890 916 875 913 119,200
2018/11/12 922 929 913 916 62,200
2018/11/09 915 927 907 922 61,800
2018/11/08 916 917 908 917 46,900
2018/11/07 909 918 898 903 71,100
2018/11/06 903 916 894 909 66,400
2018/11/05 910 922 903 907 90,100
2018/11/02 913 930 903 929 78,700
2018/11/01 912 915 888 914 127,400
2018/10/31 855 912 855 912 256,300
2018/10/30 822 848 818 838 147,900
2018/10/29 834 843 821 825 121,000
2018/10/26 850 851 822 830 98,900
2018/10/25 855 859 834 836 105,900
2018/10/24 896 898 870 883 126,900
2018/10/23 920 920 896 898 87,400
2018/10/22 922 925 906 919 57,900
2018/10/19 918 924 909 922 66,700
2018/10/18 933 936 922 925 75,900
2018/10/17 930 942 921 926 68,200
2018/10/16 913 931 913 919 60,800
2018/10/15 934 934 910 913 81,100
2018/10/12 909 938 909 937 82,600
2018/10/11 950 955 921 924 134,200
2018/10/10 999 1,006 973 981 108,000
2018/10/09 1,016 1,028 994 995 130,800
2018/10/05 1,032 1,046 1,015 1,021 76,400
2018/10/04 1,018 1,038 1,016 1,035 52,900
2018/10/03 1,057 1,057 1,014 1,014 71,900
2018/10/02 1,060 1,084 1,060 1,061 83,500
2018/10/01 1,053 1,068 1,040 1,060 74,800
2018/09/28 1,048 1,060 1,035 1,049 81,200
2018/09/27 1,056 1,070 1,047 1,047 98,900
2018/09/26 1,040 1,063 1,034 1,054 75,800
2018/09/25 1,058 1,073 1,048 1,058 157,400
2018/09/21 1,029 1,060 1,029 1,054 127,700
2018/09/20 1,033 1,039 1,023 1,025 30,900
2018/09/19 1,038 1,051 1,028 1,030 45,300
2018/09/18 1,018 1,035 1,005 1,029 38,000
2018/09/14 1,000 1,025 1,000 1,020 50,100
2018/09/13 981 1,006 981 997 30,400
2018/09/12 1,007 1,007 975 983 72,400
2018/09/11 1,023 1,023 1,001 1,008 59,500
2018/09/10 1,001 1,030 1,000 1,025 42,700
2018/09/07 1,001 1,006 992 1,001 51,600
2018/09/06 997 1,012 996 1,007 36,900
2018/09/05 1,004 1,013 995 996 37,900
2018/09/04 1,023 1,023 1,003 1,003 44,900
2018/09/03 1,040 1,040 1,002 1,015 58,900
2018/08/31 1,051 1,051 1,021 1,031 86,600
2018/08/30 1,074 1,081 1,053 1,056 62,600
2018/08/29 1,065 1,078 1,050 1,066 57,200
2018/08/28 1,083 1,096 1,061 1,064 130,700
2018/08/27 1,080 1,098 1,076 1,092 58,000
2018/08/24 1,094 1,094 1,069 1,069 50,500
2018/08/23 1,074 1,095 1,074 1,088 100,100
2018/08/22 1,070 1,086 1,070 1,074 49,900
2018/08/21 1,080 1,088 1,065 1,070 43,300
2018/08/20 1,080 1,090 1,076 1,084 81,100
2018/08/17 1,055 1,086 1,055 1,077 58,600
2018/08/16 1,029 1,069 1,014 1,056 181,000
2018/08/15 1,097 1,105 1,080 1,089 102,800
2018/08/14 1,060 1,097 1,060 1,097 135,300
2018/08/13 1,080 1,105 1,066 1,084 324,400
2018/08/10 1,037 1,038 1,021 1,037 82,900
2018/08/09 1,010 1,040 1,006 1,038 58,700
2018/08/08 999 1,013 991 1,011 54,500
2018/08/07 987 999 980 999 24,700
2018/08/06 1,001 1,009 990 991 46,700
2018/08/03 1,036 1,036 1,001 1,004 39,300
2018/08/02 1,050 1,050 1,026 1,036 66,200
2018/08/01 1,041 1,055 1,028 1,054 74,800
2018/07/31 1,033 1,047 1,021 1,031 45,900
2018/07/30 1,021 1,038 1,021 1,035 36,800
2018/07/27 1,025 1,034 1,021 1,028 30,300
2018/07/26 1,029 1,032 1,019 1,022 28,600
2018/07/25 1,006 1,023 1,006 1,014 42,900
2018/07/24 1,012 1,019 1,003 1,006 27,600
2018/07/23 1,006 1,013 998 1,000 31,800
2018/07/20 1,032 1,033 1,005 1,012 44,800
2018/07/19 1,024 1,035 1,016 1,032 60,800
2018/07/18 1,001 1,021 1,001 1,021 59,200
2018/07/17 971 1,009 971 991 71,600
2018/07/13 977 979 958 971 43,900
2018/07/12 948 969 946 962 44,800
2018/07/11 953 956 932 948 49,300
2018/07/10 965 975 956 962 59,100
2018/07/09 922 959 908 953 109,800
2018/07/06 879 917 879 917 94,000
2018/07/05 903 913 870 873 154,700
2018/07/04 917 932 909 909 98,700
2018/07/03 934 935 915 922 125,400
2018/07/02 943 949 930 933 111,900
2018/06/29 930 941 913 940 69,400
2018/06/28 920 933 919 930 102,800
2018/06/27 958 958 917 922 125,600
2018/06/26 954 970 937 957 145,800
2018/06/25 978 993 975 981 106,900
2018/06/22 977 981 958 978 49,800
2018/06/21 1,000 1,008 984 990 53,500
2018/06/20 977 998 951 997 91,400
2018/06/19 1,003 1,012 975 977 91,100
2018/06/18 1,038 1,038 1,005 1,008 35,500
2018/06/15 1,033 1,040 1,023 1,037 83,200
2018/06/14 1,047 1,051 1,030 1,031 48,500
2018/06/13 1,030 1,052 1,027 1,049 100,600
2018/06/12 1,035 1,036 1,028 1,030 60,000
2018/06/11 1,031 1,046 1,025 1,031 122,500
2018/06/08 1,023 1,043 1,023 1,031 71,700
2018/06/07 1,025 1,038 1,023 1,028 62,700
2018/06/06 1,014 1,026 1,007 1,020 51,200
2018/06/05 1,030 1,037 1,009 1,014 96,200
2018/06/04 1,001 1,031 994 1,027 80,300
2018/06/01 1,004 1,006 992 994 77,900
2018/05/31 1,020 1,020 996 1,008 56,600
2018/05/30 1,010 1,036 1,007 1,012 92,900
2018/05/29 1,041 1,044 1,029 1,040 95,200
2018/05/28 1,038 1,047 1,037 1,044 61,000
2018/05/25 1,002 1,047 1,002 1,042 140,600
2018/05/24 1,070 1,070 1,029 1,037 134,500
2018/05/23 1,068 1,080 1,061 1,072 82,500
2018/05/22 1,074 1,084 1,069 1,071 66,800
2018/05/21 1,070 1,083 1,064 1,079 93,500
2018/05/18 1,074 1,088 1,064 1,066 86,800
2018/05/17 1,061 1,078 1,057 1,073 57,300
2018/05/16 1,067 1,068 1,056 1,064 74,400
2018/05/15 1,088 1,088 1,056 1,060 100,500
2018/05/14 1,081 1,108 1,039 1,079 426,700
2018/05/11 1,005 1,014 994 1,001 55,700
2018/05/10 1,030 1,041 1,006 1,007 51,000
2018/05/09 1,033 1,033 1,013 1,026 43,800
2018/05/08 1,005 1,040 1,005 1,028 63,500
2018/05/07 1,000 1,015 1,000 1,005 43,000
2018/05/02 1,015 1,020 999 999 80,900
2018/05/01 1,030 1,033 1,017 1,019 44,700
2018/04/27 1,041 1,041 1,012 1,030 83,600
2018/04/26 1,057 1,063 1,028 1,034 228,500
2018/04/25 1,040 1,064 1,032 1,057 106,000
2018/04/24 1,033 1,054 1,032 1,050 150,200
2018/04/23 1,023 1,033 1,023 1,027 35,300
2018/04/20 1,025 1,035 1,013 1,030 67,300
2018/04/19 998 1,037 992 1,025 218,000
2018/04/18 959 999 952 997 99,400
2018/04/17 962 966 942 961 40,700
2018/04/16 974 974 955 965 45,700
2018/04/13 946 976 946 975 75,100
2018/04/12 951 952 936 947 49,300
2018/04/11 940 961 934 952 64,100
2018/04/10 914 935 899 929 100,400
2018/04/09 925 933 910 914 83,000
2018/04/06 938 939 923 924 48,400
2018/04/05 934 938 916 929 59,400
2018/04/04 909 931 905 925 67,400
2018/04/03 907 907 892 897 66,500
2018/04/02 920 924 911 911 47,300
2018/03/30 912 920 907 917 54,700
2018/03/29 923 923 892 901 68,000
2018/03/28 903 912 894 908 64,900
2018/03/27 910 931 904 925 160,100
2018/03/26 890 900 875 895 119,000
2018/03/23 932 937 891 896 207,500
2018/03/22 990 990 952 957 86,000
2018/03/20 982 993 981 985 75,300
2018/03/19 986 997 980 986 100,500
2018/03/16 986 989 976 982 33,800
2018/03/15 990 990 968 985 55,000
2018/03/14 990 997 987 991 47,100
2018/03/13 987 992 973 990 91,500
2018/03/12 985 995 973 987 107,500
2018/03/09 975 994 968 971 138,600
2018/03/08 957 966 955 960 55,900
2018/03/07 950 972 948 954 99,500
2018/03/06 943 964 942 950 90,000
2018/03/05 951 956 921 926 96,800
2018/03/02 964 974 951 961 126,200
2018/03/01 1,000 1,005 977 984 170,000
2018/02/28 990 1,017 985 1,000 273,600
2018/02/27 986 1,003 986 990 148,600
2018/02/26 987 992 965 976 156,700
2018/02/23 941 984 939 972 306,100
2018/02/22 935 940 917 928 193,800
2018/02/21 936 946 928 934 158,600
2018/02/20 923 942 908 938 193,400
2018/02/19 890 920 890 918 107,400
2018/02/16 879 902 873 885 145,800
2018/02/15 857 886 847 872 214,600
2018/02/14 857 865 838 846 290,600
2018/02/13 858 887 847 860 566,200
2018/02/09 901 918 893 918 239,200
2018/02/08 946 952 931 944 141,900
2018/02/07 982 985 933 933 257,100
2018/02/06 997 997 913 937 456,600
2018/02/05 1,060 1,066 1,022 1,026 310,300
2018/02/02 1,114 1,114 1,077 1,080 185,200
2018/02/01 1,100 1,117 1,094 1,107 203,400
2018/01/31 1,080 1,118 1,079 1,094 442,000
2018/01/30 1,081 1,096 1,071 1,073 1,115,100
2018/01/29 1,071 1,083 1,059 1,071 252,000
2018/01/26 1,065 1,079 1,062 1,062 137,000
2018/01/25 1,066 1,066 1,056 1,061 181,700
2018/01/24 1,072 1,082 1,065 1,066 79,500
2018/01/23 1,054 1,073 1,052 1,071 181,500
2018/01/22 1,060 1,062 1,044 1,048 116,500
2018/01/19 1,047 1,065 1,030 1,058 182,900
2018/01/18 1,071 1,076 1,044 1,046 126,700
2018/01/17 1,083 1,089 1,060 1,062 166,800
2018/01/16 1,093 1,097 1,083 1,086 119,500
2018/01/15 1,097 1,099 1,091 1,097 102,800
2018/01/12 1,100 1,100 1,092 1,098 119,700
2018/01/11 1,092 1,103 1,089 1,099 107,900
2018/01/10 1,087 1,103 1,085 1,103 134,200
2018/01/09 1,086 1,094 1,082 1,089 128,800
2018/01/05 1,080 1,087 1,078 1,081 98,000
2018/01/04 1,088 1,093 1,073 1,081 151,400

このページの先頭へ