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 |
---|---|---|---|---|---|
2023/12/29 | 529 | 537 | 528 | 533 | 68,900 |
2023/12/28 | 510 | 524 | 510 | 523 | 48,400 |
2023/12/27 | 502 | 511 | 502 | 510 | 85,700 |
2023/12/26 | 504 | 507 | 500 | 505 | 55,200 |
2023/12/25 | 509 | 509 | 500 | 500 | 29,400 |
2023/12/22 | 501 | 507 | 498 | 506 | 107,700 |
2023/12/21 | 510 | 510 | 502 | 503 | 154,600 |
2023/12/20 | 517 | 528 | 517 | 520 | 105,100 |
2023/12/19 | 511 | 522 | 509 | 519 | 71,900 |
2023/12/18 | 513 | 515 | 502 | 510 | 138,100 |
2023/12/15 | 515 | 525 | 512 | 523 | 151,500 |
2023/12/14 | 539 | 540 | 520 | 520 | 73,100 |
2023/12/13 | 536 | 544 | 536 | 542 | 59,900 |
2023/12/12 | 549 | 556 | 541 | 543 | 69,500 |
2023/12/11 | 543 | 550 | 537 | 549 | 101,000 |
2023/12/08 | 573 | 573 | 537 | 538 | 343,100 |
2023/12/07 | 590 | 590 | 581 | 582 | 50,300 |
2023/12/06 | 572 | 593 | 572 | 589 | 76,100 |
2023/12/05 | 583 | 588 | 573 | 573 | 69,700 |
2023/12/04 | 581 | 595 | 569 | 591 | 124,000 |
2023/12/01 | 582 | 582 | 570 | 576 | 98,100 |
2023/11/30 | 568 | 572 | 558 | 572 | 105,200 |
2023/11/29 | 575 | 585 | 571 | 580 | 114,400 |
2023/11/28 | 577 | 581 | 569 | 580 | 102,700 |
2023/11/27 | 584 | 592 | 575 | 580 | 177,400 |
2023/11/24 | 567 | 574 | 563 | 574 | 104,100 |
2023/11/22 | 555 | 568 | 554 | 558 | 74,400 |
2023/11/21 | 571 | 571 | 556 | 557 | 112,600 |
2023/11/20 | 579 | 583 | 572 | 572 | 72,900 |
2023/11/17 | 580 | 586 | 576 | 585 | 55,700 |
2023/11/16 | 581 | 590 | 577 | 581 | 80,800 |
2023/11/15 | 585 | 589 | 571 | 579 | 114,800 |
2023/11/14 | 594 | 594 | 573 | 580 | 151,300 |
2023/11/13 | 567 | 605 | 554 | 604 | 530,000 |
2023/11/10 | 549 | 559 | 544 | 557 | 181,900 |
2023/11/09 | 555 | 560 | 534 | 554 | 176,500 |
2023/11/08 | 568 | 568 | 534 | 541 | 201,100 |
2023/11/07 | 561 | 568 | 548 | 559 | 273,300 |
2023/11/06 | 581 | 585 | 543 | 558 | 1,212,100 |
2023/11/02 | 531 | 531 | 531 | 531 | 54,300 |
2023/11/01 | 445 | 451 | 444 | 451 | 58,700 |
2023/10/31 | 435 | 440 | 430 | 439 | 69,800 |
2023/10/30 | 443 | 446 | 433 | 433 | 195,800 |
2023/10/27 | 436 | 443 | 435 | 443 | 41,600 |
2023/10/26 | 436 | 437 | 430 | 434 | 43,400 |
2023/10/25 | 431 | 438 | 431 | 437 | 44,500 |
2023/10/24 | 426 | 431 | 418 | 427 | 73,000 |
2023/10/23 | 433 | 435 | 428 | 428 | 47,800 |
2023/10/20 | 438 | 440 | 432 | 436 | 46,800 |
2023/10/19 | 446 | 447 | 438 | 438 | 65,800 |
2023/10/18 | 450 | 451 | 446 | 451 | 39,500 |
2023/10/17 | 455 | 459 | 448 | 449 | 62,100 |
2023/10/16 | 451 | 452 | 444 | 447 | 59,700 |
2023/10/13 | 463 | 463 | 452 | 455 | 58,500 |
2023/10/12 | 464 | 467 | 461 | 466 | 42,900 |
2023/10/11 | 467 | 468 | 463 | 463 | 46,800 |
2023/10/10 | 465 | 471 | 463 | 467 | 62,800 |
2023/10/06 | 460 | 468 | 455 | 465 | 60,400 |
2023/10/05 | 458 | 461 | 455 | 460 | 96,600 |
2023/10/04 | 457 | 463 | 447 | 450 | 142,300 |
2023/10/03 | 485 | 485 | 467 | 469 | 91,600 |
2023/10/02 | 497 | 503 | 487 | 488 | 46,900 |
2023/09/29 | 500 | 506 | 491 | 491 | 53,900 |
2023/09/28 | 500 | 507 | 498 | 500 | 49,500 |
2023/09/27 | 502 | 506 | 497 | 505 | 50,700 |
2023/09/26 | 514 | 514 | 505 | 509 | 61,300 |
2023/09/25 | 506 | 515 | 503 | 515 | 103,200 |
2023/09/22 | 503 | 505 | 496 | 503 | 48,600 |
2023/09/21 | 499 | 511 | 499 | 505 | 72,000 |
2023/09/20 | 509 | 512 | 496 | 500 | 83,700 |
2023/09/19 | 507 | 511 | 504 | 509 | 55,500 |
2023/09/15 | 519 | 521 | 506 | 509 | 101,500 |
2023/09/14 | 509 | 519 | 506 | 517 | 86,000 |
2023/09/13 | 501 | 511 | 500 | 506 | 123,600 |
2023/09/12 | 497 | 505 | 495 | 500 | 80,200 |
2023/09/11 | 501 | 506 | 495 | 497 | 78,400 |
2023/09/08 | 491 | 500 | 491 | 497 | 73,400 |
2023/09/07 | 489 | 504 | 484 | 501 | 152,300 |
2023/09/06 | 485 | 493 | 484 | 488 | 113,300 |
2023/09/05 | 484 | 487 | 479 | 483 | 51,600 |
2023/09/04 | 477 | 488 | 473 | 484 | 151,000 |
2023/09/01 | 473 | 476 | 470 | 473 | 72,500 |
2023/08/31 | 467 | 475 | 465 | 473 | 42,800 |
2023/08/30 | 470 | 470 | 462 | 464 | 74,100 |
2023/08/29 | 468 | 471 | 464 | 468 | 59,400 |
2023/08/28 | 462 | 469 | 462 | 463 | 62,600 |
2023/08/25 | 461 | 462 | 457 | 458 | 42,100 |
2023/08/24 | 459 | 463 | 458 | 461 | 34,300 |
2023/08/23 | 455 | 461 | 450 | 460 | 39,700 |
2023/08/22 | 454 | 456 | 449 | 453 | 45,800 |
2023/08/21 | 452 | 459 | 452 | 453 | 44,600 |
2023/08/18 | 454 | 457 | 450 | 452 | 73,900 |
2023/08/17 | 460 | 461 | 447 | 461 | 95,300 |
2023/08/16 | 471 | 471 | 460 | 460 | 69,200 |
2023/08/15 | 472 | 474 | 467 | 469 | 39,100 |
2023/08/14 | 479 | 484 | 470 | 471 | 84,600 |
2023/08/10 | 469 | 480 | 467 | 480 | 97,000 |
2023/08/09 | 467 | 469 | 461 | 466 | 52,500 |
2023/08/08 | 469 | 476 | 464 | 470 | 109,700 |
2023/08/07 | 460 | 475 | 459 | 469 | 319,700 |
2023/08/04 | 445 | 459 | 445 | 452 | 115,700 |
2023/08/03 | 452 | 453 | 446 | 449 | 87,600 |
2023/08/02 | 457 | 462 | 454 | 457 | 57,500 |
2023/08/01 | 462 | 464 | 459 | 462 | 51,100 |
2023/07/31 | 458 | 467 | 458 | 461 | 87,700 |
2023/07/28 | 461 | 461 | 448 | 451 | 223,300 |
2023/07/27 | 456 | 465 | 456 | 465 | 76,300 |
2023/07/26 | 462 | 463 | 457 | 459 | 37,500 |
2023/07/25 | 455 | 463 | 453 | 462 | 83,600 |
2023/07/24 | 450 | 453 | 445 | 453 | 40,800 |
2023/07/21 | 443 | 446 | 442 | 443 | 28,800 |
2023/07/20 | 448 | 448 | 443 | 445 | 37,600 |
2023/07/19 | 442 | 455 | 441 | 449 | 71,400 |
2023/07/18 | 441 | 443 | 436 | 437 | 49,200 |
2023/07/14 | 453 | 455 | 440 | 443 | 49,500 |
2023/07/13 | 447 | 455 | 445 | 453 | 56,800 |
2023/07/12 | 462 | 462 | 446 | 448 | 91,600 |
2023/07/11 | 465 | 465 | 460 | 462 | 53,600 |
2023/07/10 | 460 | 464 | 454 | 460 | 91,400 |
2023/07/07 | 457 | 467 | 453 | 460 | 99,300 |
2023/07/06 | 448 | 468 | 445 | 460 | 208,400 |
2023/07/05 | 450 | 451 | 445 | 448 | 48,500 |
2023/07/04 | 450 | 453 | 447 | 450 | 47,700 |
2023/07/03 | 450 | 454 | 449 | 451 | 56,700 |
2023/06/30 | 453 | 453 | 444 | 444 | 35,900 |
2023/06/29 | 449 | 453 | 445 | 451 | 56,700 |
2023/06/28 | 444 | 449 | 444 | 449 | 60,100 |
2023/06/27 | 440 | 445 | 439 | 442 | 39,500 |
2023/06/26 | 440 | 445 | 436 | 444 | 56,400 |
2023/06/23 | 441 | 444 | 436 | 438 | 51,200 |
2023/06/22 | 446 | 449 | 440 | 441 | 44,500 |
2023/06/21 | 442 | 447 | 441 | 445 | 24,300 |
2023/06/20 | 445 | 445 | 439 | 442 | 47,700 |
2023/06/19 | 446 | 452 | 444 | 447 | 64,400 |
2023/06/16 | 443 | 444 | 438 | 443 | 102,400 |
2023/06/15 | 438 | 441 | 433 | 438 | 64,400 |
2023/06/14 | 440 | 443 | 434 | 434 | 63,200 |
2023/06/13 | 445 | 446 | 439 | 440 | 31,800 |
2023/06/12 | 441 | 445 | 440 | 443 | 53,900 |
2023/06/09 | 441 | 442 | 435 | 441 | 47,800 |
2023/06/08 | 435 | 442 | 433 | 434 | 55,900 |
2023/06/07 | 435 | 442 | 432 | 433 | 62,800 |
2023/06/06 | 429 | 438 | 424 | 437 | 68,500 |
2023/06/05 | 430 | 435 | 426 | 431 | 77,800 |
2023/06/02 | 417 | 422 | 416 | 420 | 94,300 |
2023/06/01 | 421 | 426 | 416 | 417 | 64,700 |
2023/05/31 | 440 | 442 | 420 | 422 | 157,100 |
2023/05/30 | 446 | 450 | 439 | 445 | 66,200 |
2023/05/29 | 462 | 462 | 448 | 449 | 117,300 |
2023/05/26 | 467 | 467 | 450 | 451 | 114,600 |
2023/05/25 | 459 | 465 | 450 | 459 | 106,200 |
2023/05/24 | 454 | 462 | 452 | 453 | 149,500 |
2023/05/23 | 465 | 470 | 445 | 457 | 831,900 |
2023/05/22 | 434 | 443 | 429 | 443 | 190,500 |
2023/05/19 | 422 | 428 | 418 | 428 | 77,400 |
2023/05/18 | 417 | 419 | 415 | 419 | 46,400 |
2023/05/17 | 415 | 422 | 415 | 417 | 50,700 |
2023/05/16 | 430 | 430 | 408 | 416 | 204,300 |
2023/05/15 | 435 | 435 | 428 | 432 | 44,300 |
2023/05/12 | 438 | 438 | 429 | 435 | 53,700 |
2023/05/11 | 428 | 442 | 427 | 438 | 162,800 |
2023/05/10 | 423 | 428 | 423 | 428 | 28,600 |
2023/05/09 | 426 | 428 | 423 | 427 | 38,400 |
2023/05/08 | 418 | 426 | 418 | 426 | 40,400 |
2023/05/02 | 423 | 423 | 417 | 419 | 36,900 |
2023/05/01 | 417 | 421 | 417 | 421 | 39,100 |
2023/04/28 | 416 | 417 | 412 | 417 | 55,600 |
2023/04/27 | 407 | 414 | 404 | 404 | 177,700 |
2023/04/26 | 411 | 413 | 406 | 406 | 54,400 |
2023/04/25 | 415 | 417 | 412 | 413 | 33,200 |
2023/04/24 | 415 | 416 | 409 | 413 | 35,400 |
2023/04/21 | 414 | 417 | 410 | 414 | 21,700 |
2023/04/20 | 413 | 417 | 413 | 413 | 23,700 |
2023/04/19 | 414 | 416 | 410 | 413 | 36,800 |
2023/04/18 | 412 | 420 | 411 | 418 | 29,600 |
2023/04/17 | 418 | 418 | 412 | 415 | 29,600 |
2023/04/14 | 415 | 417 | 413 | 414 | 21,500 |
2023/04/13 | 414 | 416 | 412 | 415 | 30,100 |
2023/04/12 | 414 | 414 | 411 | 414 | 26,300 |
2023/04/11 | 409 | 412 | 407 | 412 | 35,100 |
2023/04/10 | 402 | 408 | 402 | 407 | 17,100 |
2023/04/07 | 401 | 404 | 400 | 401 | 38,900 |
2023/04/06 | 402 | 407 | 401 | 401 | 39,800 |
2023/04/05 | 410 | 414 | 406 | 406 | 62,100 |
2023/04/04 | 412 | 420 | 410 | 420 | 44,000 |
2023/04/03 | 411 | 412 | 407 | 412 | 42,100 |
2023/03/31 | 412 | 413 | 407 | 407 | 103,000 |
2023/03/30 | 407 | 412 | 405 | 412 | 41,700 |
2023/03/29 | 402 | 407 | 400 | 407 | 35,000 |
2023/03/28 | 403 | 405 | 398 | 400 | 29,600 |
2023/03/27 | 403 | 404 | 400 | 401 | 23,100 |
2023/03/24 | 402 | 402 | 398 | 401 | 26,700 |
2023/03/23 | 395 | 403 | 395 | 402 | 31,700 |
2023/03/22 | 401 | 401 | 397 | 399 | 27,400 |
2023/03/20 | 396 | 400 | 393 | 395 | 44,100 |
2023/03/17 | 405 | 405 | 395 | 399 | 53,500 |
2023/03/16 | 398 | 405 | 398 | 399 | 64,600 |
2023/03/15 | 414 | 415 | 408 | 411 | 47,000 |
2023/03/14 | 420 | 420 | 398 | 411 | 162,500 |
2023/03/13 | 426 | 428 | 417 | 425 | 49,000 |
2023/03/10 | 433 | 433 | 422 | 433 | 93,800 |
2023/03/09 | 424 | 437 | 424 | 435 | 104,100 |
2023/03/08 | 421 | 423 | 418 | 423 | 24,200 |
2023/03/07 | 419 | 421 | 418 | 421 | 18,400 |
2023/03/06 | 418 | 421 | 417 | 420 | 24,400 |
2023/03/03 | 414 | 418 | 413 | 415 | 35,000 |
2023/03/02 | 415 | 420 | 414 | 414 | 48,100 |
2023/03/01 | 410 | 415 | 410 | 414 | 14,500 |
2023/02/28 | 414 | 416 | 411 | 411 | 31,500 |
2023/02/27 | 411 | 417 | 410 | 413 | 38,700 |
2023/02/24 | 406 | 414 | 405 | 411 | 37,900 |
2023/02/22 | 404 | 404 | 400 | 403 | 32,300 |
2023/02/21 | 400 | 407 | 399 | 406 | 41,000 |
2023/02/20 | 398 | 403 | 398 | 401 | 58,100 |
2023/02/17 | 394 | 399 | 394 | 398 | 35,600 |
2023/02/16 | 393 | 398 | 392 | 396 | 48,500 |
2023/02/15 | 397 | 400 | 388 | 394 | 131,300 |
2023/02/14 | 403 | 403 | 395 | 398 | 97,600 |
2023/02/13 | 399 | 406 | 395 | 400 | 137,300 |
2023/02/10 | 421 | 423 | 417 | 417 | 27,400 |
2023/02/09 | 425 | 425 | 420 | 421 | 11,900 |
2023/02/08 | 425 | 425 | 419 | 422 | 19,600 |
2023/02/07 | 429 | 429 | 424 | 425 | 19,700 |
2023/02/06 | 427 | 431 | 424 | 429 | 25,100 |
2023/02/03 | 429 | 430 | 425 | 427 | 20,100 |
2023/02/02 | 437 | 437 | 430 | 432 | 54,100 |
2023/02/01 | 430 | 438 | 430 | 438 | 55,200 |
2023/01/31 | 416 | 429 | 416 | 428 | 48,700 |
2023/01/30 | 418 | 424 | 413 | 415 | 152,600 |
2023/01/27 | 416 | 417 | 414 | 417 | 23,900 |
2023/01/26 | 417 | 417 | 414 | 416 | 28,400 |
2023/01/25 | 412 | 416 | 409 | 415 | 40,400 |
2023/01/24 | 409 | 414 | 409 | 413 | 30,000 |
2023/01/23 | 406 | 411 | 406 | 406 | 47,600 |
2023/01/20 | 405 | 407 | 404 | 405 | 28,600 |
2023/01/19 | 409 | 409 | 404 | 405 | 78,500 |
2023/01/18 | 401 | 410 | 401 | 409 | 51,600 |
2023/01/17 | 398 | 405 | 398 | 403 | 45,300 |
2023/01/16 | 400 | 401 | 397 | 397 | 90,100 |
2023/01/13 | 402 | 405 | 401 | 401 | 48,800 |
2023/01/12 | 407 | 407 | 402 | 403 | 50,400 |
2023/01/11 | 401 | 406 | 401 | 404 | 27,600 |
2023/01/10 | 403 | 406 | 400 | 400 | 24,100 |
2023/01/06 | 397 | 403 | 396 | 402 | 47,900 |
2023/01/05 | 401 | 404 | 397 | 398 | 67,300 |
2023/01/04 | 403 | 403 | 399 | 400 | 83,300 |