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
2020/12/30 496 500 487 497 23,900
2020/12/29 495 496 490 496 30,900
2020/12/28 486 498 482 489 117,600
2020/12/25 493 497 488 491 35,600
2020/12/24 493 504 490 491 38,200
2020/12/23 500 503 482 489 114,700
2020/12/22 491 505 491 500 131,300
2020/12/21 519 522 495 497 119,800
2020/12/18 515 523 507 519 59,500
2020/12/17 538 539 510 511 59,600
2020/12/16 548 548 531 532 62,900
2020/12/15 522 548 517 548 111,700
2020/12/14 489 533 489 525 184,600
2020/12/11 482 488 479 488 50,800
2020/12/10 488 488 480 482 108,500
2020/12/09 474 489 474 489 46,700
2020/12/08 481 481 472 472 51,800
2020/12/07 490 493 471 482 63,300
2020/12/04 475 490 475 490 96,800
2020/12/03 469 476 465 474 63,700
2020/12/02 457 469 454 469 59,300
2020/12/01 450 460 445 456 51,500
2020/11/30 474 474 447 450 72,000
2020/11/27 472 477 469 473 52,700
2020/11/26 467 473 465 472 49,700
2020/11/25 470 479 465 469 65,700
2020/11/24 463 468 461 465 47,000
2020/11/20 441 457 440 456 61,600
2020/11/19 445 449 437 441 46,900
2020/11/18 455 455 445 448 24,700
2020/11/17 462 464 452 456 35,400
2020/11/16 453 460 450 460 55,400
2020/11/13 448 453 433 453 132,300
2020/11/12 470 470 447 456 119,400
2020/11/11 469 474 463 473 132,000
2020/11/10 452 462 441 461 114,500
2020/11/09 441 453 440 449 111,200
2020/11/06 429 440 424 440 102,300
2020/11/05 412 427 407 427 76,600
2020/11/04 416 417 411 413 30,600
2020/11/02 405 413 405 410 27,200
2020/10/30 405 406 398 405 47,800
2020/10/29 401 409 401 404 48,200
2020/10/28 418 418 405 413 47,100
2020/10/27 415 421 407 421 23,900
2020/10/26 424 424 415 418 14,800
2020/10/23 420 423 413 418 21,300
2020/10/22 418 422 415 420 19,400
2020/10/21 420 427 418 420 12,500
2020/10/20 427 428 417 420 23,800
2020/10/19 409 428 409 428 35,800
2020/10/16 413 414 407 407 12,800
2020/10/15 418 420 410 410 34,100
2020/10/14 425 426 418 419 32,500
2020/10/13 428 429 422 426 18,200
2020/10/12 433 433 423 428 20,300
2020/10/09 436 436 424 429 39,000
2020/10/08 435 436 428 436 34,200
2020/10/07 430 435 425 433 21,600
2020/10/06 428 434 426 433 28,000
2020/10/05 417 428 416 428 43,500
2020/10/02 429 430 409 409 64,400
2020/09/30 439 439 429 429 39,800
2020/09/29 438 443 433 434 58,800
2020/09/28 435 447 433 447 124,800
2020/09/25 417 432 417 432 90,100
2020/09/24 416 421 415 416 52,600
2020/09/23 428 428 416 421 71,600
2020/09/18 436 440 428 431 52,600
2020/09/17 436 437 430 436 50,900
2020/09/16 438 441 433 434 31,700
2020/09/15 440 442 422 442 85,500
2020/09/14 449 453 439 441 65,700
2020/09/11 451 455 444 445 62,800
2020/09/10 452 459 443 451 71,900
2020/09/09 445 454 439 446 87,600
2020/09/08 438 449 437 449 61,000
2020/09/07 419 439 419 438 76,700
2020/09/04 418 426 417 420 49,600
2020/09/03 418 422 412 420 65,900
2020/09/02 419 421 410 410 44,700
2020/09/01 412 419 409 418 56,800
2020/08/31 414 423 410 410 81,200
2020/08/28 410 418 401 409 116,000
2020/08/27 415 415 405 408 52,900
2020/08/26 408 414 401 409 83,600
2020/08/25 396 410 395 404 143,800
2020/08/24 392 394 388 394 40,300
2020/08/21 390 397 388 391 66,100
2020/08/20 389 391 385 389 50,200
2020/08/19 389 391 383 389 45,500
2020/08/18 392 392 384 388 59,300
2020/08/17 394 396 388 389 68,600
2020/08/14 388 394 388 393 63,900
2020/08/13 394 394 384 394 91,800
2020/08/12 390 394 376 386 178,200
2020/08/11 371 391 370 385 141,100
2020/08/07 360 377 360 363 189,100
2020/08/06 385 385 373 373 75,800
2020/08/05 390 391 381 385 53,200
2020/08/04 386 392 383 390 61,800
2020/08/03 376 388 376 383 61,200
2020/07/31 401 401 374 376 121,800
2020/07/30 409 411 402 404 69,800
2020/07/29 424 428 406 410 61,300
2020/07/28 434 434 426 431 40,300
2020/07/27 431 434 422 434 46,600
2020/07/22 443 445 429 429 67,500
2020/07/21 437 443 430 443 32,400
2020/07/20 435 437 430 432 33,100
2020/07/17 441 441 430 434 35,700
2020/07/16 445 449 437 439 35,300
2020/07/15 443 453 436 440 51,500
2020/07/14 443 443 432 442 50,400
2020/07/13 413 444 412 443 94,200
2020/07/10 432 432 406 407 124,200
2020/07/09 444 445 431 432 52,000
2020/07/08 449 455 443 443 102,000
2020/07/07 469 469 447 450 75,700
2020/07/06 451 465 451 465 35,200
2020/07/03 446 455 444 450 45,100
2020/07/02 446 458 443 444 79,600
2020/07/01 472 472 445 446 80,000
2020/06/30 470 471 465 467 37,600
2020/06/29 466 466 454 463 51,600
2020/06/26 464 468 455 468 28,900
2020/06/25 462 462 453 456 60,200
2020/06/24 472 474 464 465 37,400
2020/06/23 463 474 460 472 50,900
2020/06/22 463 468 457 458 33,200
2020/06/19 463 467 460 461 101,700
2020/06/18 470 475 462 471 59,500
2020/06/17 488 488 476 477 29,800
2020/06/16 469 488 469 488 74,000
2020/06/15 463 477 453 455 94,700
2020/06/12 461 476 461 462 131,900
2020/06/11 513 518 485 485 122,200
2020/06/10 506 520 505 520 39,000
2020/06/09 520 523 504 511 55,700
2020/06/08 511 527 507 515 123,000
2020/06/05 486 514 482 501 119,900
2020/06/04 495 495 479 485 62,700
2020/06/03 492 496 484 491 46,300
2020/06/02 475 486 473 485 51,000
2020/06/01 475 476 469 471 37,700
2020/05/29 493 493 469 469 65,200
2020/05/28 488 505 482 490 101,700
2020/05/27 478 482 471 480 59,900
2020/05/26 460 473 458 471 74,500
2020/05/25 452 455 450 455 26,300
2020/05/22 450 452 445 449 30,300
2020/05/21 449 458 441 449 87,300
2020/05/20 440 459 439 449 137,500
2020/05/19 440 449 435 439 85,800
2020/05/18 441 441 430 432 27,800
2020/05/15 430 441 428 434 43,300
2020/05/14 448 448 422 422 44,700
2020/05/13 447 455 444 448 40,900
2020/05/12 467 467 453 454 42,100
2020/05/11 448 467 448 467 61,100
2020/05/08 433 444 431 444 36,400
2020/05/07 424 430 422 425 34,400
2020/05/01 430 434 422 422 55,000
2020/04/30 444 444 431 434 72,400
2020/04/28 419 444 411 444 90,700
2020/04/27 410 418 406 418 30,100
2020/04/24 411 411 400 408 55,800
2020/04/23 411 416 405 410 85,400
2020/04/22 411 411 401 408 65,200
2020/04/21 424 424 407 418 52,500
2020/04/20 420 429 420 425 29,100
2020/04/17 424 439 421 421 58,100
2020/04/16 406 426 404 426 28,600
2020/04/15 431 431 405 405 75,900
2020/04/14 425 433 415 431 36,400
2020/04/13 439 439 422 425 43,200
2020/04/10 429 445 421 445 48,300
2020/04/09 435 436 425 429 56,300
2020/04/08 429 435 424 432 71,100
2020/04/07 404 426 404 426 66,000
2020/04/06 380 401 372 400 77,800
2020/04/03 395 395 372 375 74,200
2020/04/02 411 412 390 393 107,600
2020/04/01 436 441 410 411 95,900
2020/03/31 451 453 425 437 95,600
2020/03/30 456 457 434 457 113,100
2020/03/27 483 483 451 469 216,400
2020/03/26 475 475 444 471 141,600
2020/03/25 473 475 458 475 102,100
2020/03/24 444 457 437 457 72,000
2020/03/23 424 433 406 431 107,000
2020/03/19 448 454 420 424 66,400
2020/03/18 476 484 444 444 130,000
2020/03/17 435 478 430 475 119,500
2020/03/16 471 479 453 453 75,400
2020/03/13 458 483 452 468 100,400
2020/03/12 509 517 487 487 95,500
2020/03/11 529 539 517 517 56,600
2020/03/10 497 529 488 528 90,400
2020/03/09 512 519 498 507 100,900
2020/03/06 560 560 538 538 54,800
2020/03/05 588 588 568 568 35,300
2020/03/04 575 585 569 574 42,700
2020/03/03 610 613 583 583 44,700
2020/03/02 573 610 573 595 46,100
2020/02/28 584 596 577 582 71,400
2020/02/27 625 625 603 604 60,800
2020/02/26 623 627 613 626 58,700
2020/02/25 646 646 627 630 92,300
2020/02/21 653 669 651 666 39,300
2020/02/20 658 669 656 656 30,800
2020/02/19 657 660 651 654 18,200
2020/02/18 660 662 651 651 18,400
2020/02/17 667 667 657 661 29,700
2020/02/14 669 673 661 673 23,200
2020/02/13 675 676 667 675 28,600
2020/02/12 691 691 673 673 55,900
2020/02/10 687 687 679 681 17,200
2020/02/07 687 694 677 692 32,800
2020/02/06 684 694 684 687 35,900
2020/02/05 680 681 672 674 22,100
2020/02/04 669 676 666 671 20,100
2020/02/03 665 674 661 669 30,600
2020/01/31 675 680 672 675 19,300
2020/01/30 675 685 667 671 38,500
2020/01/29 677 687 673 685 22,200
2020/01/28 672 677 664 674 38,100
2020/01/27 690 692 676 678 55,300
2020/01/24 701 703 696 698 37,300
2020/01/23 702 706 699 704 29,200
2020/01/22 703 711 699 704 26,900
2020/01/21 702 714 702 704 19,500
2020/01/20 705 710 702 702 23,600
2020/01/17 704 709 702 705 23,200
2020/01/16 709 711 702 704 29,500
2020/01/15 718 718 709 716 24,500
2020/01/14 714 721 708 721 34,500
2020/01/10 714 718 708 709 40,100
2020/01/09 703 723 703 717 49,000
2020/01/08 710 712 695 700 61,900
2020/01/07 714 723 714 720 27,600
2020/01/06 711 717 708 712 46,900

このページの先頭へ