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
2022/12/30 406 408 404 404 24,200
2022/12/29 401 406 401 406 31,800
2022/12/28 405 407 401 404 85,700
2022/12/27 410 412 405 407 62,900
2022/12/26 403 409 403 408 85,300
2022/12/23 410 412 403 403 87,600
2022/12/22 410 419 410 413 47,100
2022/12/21 420 422 398 402 171,400
2022/12/20 431 435 420 423 164,700
2022/12/19 428 438 426 431 117,300
2022/12/16 423 431 422 431 67,800
2022/12/15 418 426 417 426 37,400
2022/12/14 413 420 413 420 44,000
2022/12/13 415 416 413 413 26,600
2022/12/12 414 414 409 410 29,000
2022/12/09 407 416 407 414 70,500
2022/12/08 412 412 403 407 111,800
2022/12/07 417 418 412 412 62,800
2022/12/06 417 418 411 415 56,500
2022/12/05 421 421 416 418 26,400
2022/12/02 425 425 416 418 55,500
2022/12/01 429 429 424 425 45,600
2022/11/30 432 433 427 427 51,300
2022/11/29 434 435 431 432 34,800
2022/11/28 438 439 434 435 25,800
2022/11/25 438 438 435 438 30,400
2022/11/24 438 438 435 438 22,600
2022/11/22 437 442 433 434 109,900
2022/11/21 448 448 434 436 114,700
2022/11/18 442 452 442 448 92,900
2022/11/17 426 445 426 442 106,000
2022/11/16 432 432 424 426 53,200
2022/11/15 415 433 408 432 146,800
2022/11/14 420 426 417 417 125,900
2022/11/11 436 442 433 442 99,900
2022/11/10 431 435 429 432 25,000
2022/11/09 436 436 431 434 28,100
2022/11/08 426 437 426 437 37,400
2022/11/07 429 429 424 428 36,900
2022/11/04 429 432 427 430 47,100
2022/11/02 427 433 427 430 41,600
2022/11/01 426 428 423 427 30,700
2022/10/31 418 426 418 426 108,300
2022/10/28 422 425 413 413 169,300
2022/10/27 426 426 422 424 44,200
2022/10/26 429 431 426 426 41,600
2022/10/25 424 429 423 428 38,100
2022/10/24 425 426 423 423 40,000
2022/10/21 426 428 423 423 58,500
2022/10/20 434 434 424 430 47,600
2022/10/19 430 434 426 434 29,500
2022/10/18 425 432 424 430 46,400
2022/10/17 427 428 423 424 82,400
2022/10/14 430 435 428 429 77,200
2022/10/13 431 431 428 428 56,200
2022/10/12 437 437 429 431 81,600
2022/10/11 450 450 438 438 77,100
2022/10/07 453 465 451 458 61,100
2022/10/06 456 460 454 454 30,000
2022/10/05 454 461 453 458 33,300
2022/10/04 443 450 442 450 32,700
2022/10/03 435 440 431 437 36,100
2022/09/30 446 446 434 435 56,700
2022/09/29 448 451 444 450 32,700
2022/09/28 443 451 435 451 84,700
2022/09/27 446 452 444 444 40,000
2022/09/26 449 450 443 445 70,000
2022/09/22 454 455 452 453 24,600
2022/09/21 457 459 453 459 35,800
2022/09/20 451 460 450 460 25,500
2022/09/16 453 454 449 449 35,100
2022/09/15 455 457 453 453 15,400
2022/09/14 451 459 451 456 33,800
2022/09/13 460 461 458 460 11,100
2022/09/12 461 464 458 460 25,500
2022/09/09 462 466 461 461 29,000
2022/09/08 451 463 451 463 47,800
2022/09/07 449 450 445 450 34,500
2022/09/06 448 453 448 450 19,700
2022/09/05 450 451 446 448 49,300
2022/09/02 450 453 448 452 67,100
2022/09/01 453 455 449 450 52,300
2022/08/31 460 461 454 454 47,900
2022/08/30 462 462 457 461 13,200
2022/08/29 456 460 455 455 30,000
2022/08/26 465 465 461 464 21,200
2022/08/25 461 464 460 464 13,700
2022/08/24 458 461 457 458 20,500
2022/08/23 463 463 458 458 16,800
2022/08/22 464 467 461 463 20,700
2022/08/19 468 468 462 464 19,200
2022/08/18 467 467 461 463 24,500
2022/08/17 467 472 467 469 21,100
2022/08/16 467 467 461 463 19,700
2022/08/15 471 471 466 467 27,000
2022/08/12 457 473 457 473 72,700
2022/08/10 454 457 449 457 20,500
2022/08/09 456 456 447 454 40,700
2022/08/08 450 452 446 450 44,900
2022/08/05 449 458 449 456 45,100
2022/08/04 456 458 446 451 52,000
2022/08/03 452 453 447 450 59,400
2022/08/02 461 461 451 454 35,900
2022/08/01 460 461 457 461 41,100
2022/07/29 463 463 454 459 40,800
2022/07/28 465 465 458 463 29,200
2022/07/27 465 465 461 463 21,600
2022/07/26 464 468 461 466 42,600
2022/07/25 465 465 460 464 21,800
2022/07/22 467 467 463 465 32,900
2022/07/21 466 467 464 467 23,100
2022/07/20 464 467 463 466 38,000
2022/07/19 453 460 453 460 17,700
2022/07/15 455 455 448 453 26,100
2022/07/14 451 454 450 454 16,900
2022/07/13 450 452 448 451 33,600
2022/07/12 457 457 448 448 32,300
2022/07/11 456 463 456 461 42,900
2022/07/08 454 458 450 450 46,100
2022/07/07 449 455 447 453 34,800
2022/07/06 453 454 446 450 51,700
2022/07/05 454 458 453 454 42,900
2022/07/04 459 459 452 455 38,800
2022/07/01 456 458 448 453 58,900
2022/06/30 468 468 456 456 37,500
2022/06/29 466 469 461 461 52,800
2022/06/28 469 471 466 471 20,400
2022/06/27 470 472 464 468 28,200
2022/06/24 468 468 464 466 13,400
2022/06/23 462 469 462 467 21,900
2022/06/22 465 466 460 460 21,000
2022/06/21 454 463 454 460 22,400
2022/06/20 459 463 443 450 140,700
2022/06/17 450 455 446 453 67,000
2022/06/16 465 465 456 459 41,200
2022/06/15 457 460 451 451 23,900
2022/06/14 456 459 454 457 47,600
2022/06/13 462 466 461 465 35,200
2022/06/10 472 473 468 470 46,700
2022/06/09 476 482 475 477 27,600
2022/06/08 475 480 475 478 35,200
2022/06/07 470 478 469 474 50,700
2022/06/06 460 467 459 467 57,900
2022/06/03 470 470 462 462 35,200
2022/06/02 463 472 460 470 59,500
2022/06/01 455 463 454 463 52,900
2022/05/31 451 456 449 452 48,900
2022/05/30 445 455 445 449 51,900
2022/05/27 449 449 445 449 52,500
2022/05/26 439 447 439 441 55,800
2022/05/25 444 444 436 437 77,300
2022/05/24 454 454 443 444 49,100
2022/05/23 454 456 448 454 70,800
2022/05/20 451 453 447 453 74,800
2022/05/19 447 449 442 445 101,600
2022/05/18 453 459 451 459 36,700
2022/05/17 457 458 449 449 86,100
2022/05/16 475 476 452 457 80,800
2022/05/13 460 475 456 475 105,100
2022/05/12 473 474 446 448 217,300
2022/05/11 489 490 483 488 41,300
2022/05/10 491 494 484 491 32,200
2022/05/09 505 505 485 495 53,400
2022/05/06 500 507 500 505 48,900
2022/05/02 493 504 493 500 62,200
2022/04/28 483 495 477 494 70,300
2022/04/27 478 481 473 475 98,100
2022/04/26 485 488 478 488 52,000
2022/04/25 480 486 478 483 51,400
2022/04/22 490 493 483 487 86,100
2022/04/21 498 498 492 498 34,500
2022/04/20 496 499 492 498 60,300
2022/04/19 490 494 488 491 58,200
2022/04/18 490 492 485 487 19,400
2022/04/15 488 494 487 492 19,600
2022/04/14 491 494 486 494 45,600
2022/04/13 487 490 480 490 95,700
2022/04/12 489 489 478 481 50,300
2022/04/11 488 495 479 484 56,900
2022/04/08 491 491 483 489 34,900
2022/04/07 490 490 481 489 94,200
2022/04/06 501 501 490 492 72,300
2022/04/05 509 509 500 502 49,300
2022/04/04 507 507 501 505 51,300
2022/04/01 501 506 493 504 58,800
2022/03/31 509 512 504 504 61,700
2022/03/30 517 518 506 513 58,700
2022/03/29 528 530 521 530 93,700
2022/03/28 535 535 526 529 60,300
2022/03/25 528 533 524 533 112,700
2022/03/24 514 524 511 524 63,700
2022/03/23 516 521 514 519 82,100
2022/03/22 519 522 512 515 80,400
2022/03/18 509 513 503 513 63,400
2022/03/17 505 509 499 509 72,400
2022/03/16 497 500 492 500 61,200
2022/03/15 490 496 487 492 57,600
2022/03/14 484 494 484 490 65,600
2022/03/11 478 490 475 482 92,800
2022/03/10 481 488 481 486 93,100
2022/03/09 472 483 462 467 133,200
2022/03/08 486 495 468 470 160,500
2022/03/07 510 511 486 491 154,300
2022/03/04 516 519 509 513 85,900
2022/03/03 520 524 516 516 71,300
2022/03/02 525 526 518 518 81,700
2022/03/01 538 539 530 530 65,400
2022/02/28 537 538 530 537 72,100
2022/02/25 527 533 525 532 72,900
2022/02/24 534 534 521 530 75,300
2022/02/22 546 546 534 537 69,100
2022/02/21 548 550 543 548 44,000
2022/02/18 555 555 550 553 43,300
2022/02/17 569 572 557 558 34,300
2022/02/16 570 571 558 567 49,200
2022/02/15 555 563 548 560 76,200
2022/02/14 556 560 547 555 80,000
2022/02/10 574 581 567 573 97,500
2022/02/09 573 574 565 569 65,800
2022/02/08 563 570 561 569 35,900
2022/02/07 556 564 554 559 70,500
2022/02/04 557 564 552 558 58,100
2022/02/03 559 563 554 559 46,800
2022/02/02 547 562 547 559 45,900
2022/02/01 552 556 543 543 43,200
2022/01/31 537 553 536 552 46,100
2022/01/28 533 540 533 539 37,600
2022/01/27 549 554 529 529 92,900
2022/01/26 543 554 543 546 49,100
2022/01/25 566 566 540 542 170,700
2022/01/24 555 566 553 566 39,900
2022/01/21 548 555 544 555 89,100
2022/01/20 552 561 546 554 60,000
2022/01/19 559 566 551 552 116,300
2022/01/18 584 586 562 566 75,400
2022/01/17 585 589 579 584 99,800
2022/01/14 578 587 574 585 105,200
2022/01/13 585 585 574 577 43,600
2022/01/12 577 589 577 585 78,100
2022/01/11 560 576 558 575 88,000
2022/01/07 554 563 553 561 30,500
2022/01/06 568 570 549 549 138,100
2022/01/05 555 574 552 572 84,100
2022/01/04 538 552 533 551 88,800

このページの先頭へ