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 |
|---|---|---|---|---|---|
| 2024/11/08 | 357 | 366 | 344 | 365 | 208,700 |
| 2024/11/07 | 358 | 371 | 358 | 371 | 85,200 |
| 2024/11/06 | 356 | 364 | 356 | 362 | 34,800 |
| 2024/11/05 | 355 | 360 | 353 | 357 | 63,000 |
| 2024/11/01 | 354 | 358 | 353 | 356 | 24,900 |
| 2024/10/31 | 351 | 359 | 345 | 358 | 53,900 |
| 2024/10/30 | 358 | 360 | 347 | 347 | 202,100 |
| 2024/10/29 | 357 | 360 | 356 | 360 | 18,400 |
| 2024/10/28 | 347 | 357 | 347 | 357 | 39,100 |
| 2024/10/25 | 356 | 356 | 347 | 349 | 31,400 |
| 2024/10/24 | 357 | 357 | 351 | 356 | 50,300 |
| 2024/10/23 | 360 | 365 | 357 | 357 | 48,700 |
| 2024/10/22 | 355 | 361 | 352 | 357 | 38,400 |
| 2024/10/21 | 355 | 356 | 353 | 355 | 7,700 |
| 2024/10/18 | 359 | 359 | 352 | 353 | 27,200 |
| 2024/10/17 | 360 | 361 | 357 | 360 | 34,600 |
| 2024/10/16 | 348 | 362 | 348 | 361 | 75,600 |
| 2024/10/15 | 351 | 354 | 345 | 354 | 47,200 |
| 2024/10/11 | 353 | 354 | 346 | 348 | 82,100 |
| 2024/10/10 | 358 | 358 | 350 | 352 | 59,100 |
| 2024/10/09 | 367 | 367 | 354 | 358 | 106,800 |
| 2024/10/08 | 369 | 369 | 364 | 364 | 51,700 |
| 2024/10/07 | 374 | 374 | 368 | 371 | 45,100 |
| 2024/10/04 | 369 | 370 | 367 | 370 | 7,700 |
| 2024/10/03 | 366 | 371 | 364 | 367 | 86,300 |
| 2024/10/02 | 369 | 370 | 366 | 366 | 19,600 |
| 2024/10/01 | 364 | 372 | 364 | 372 | 14,700 |
| 2024/09/30 | 367 | 369 | 362 | 365 | 34,000 |
| 2024/09/27 | 378 | 378 | 371 | 375 | 56,400 |
| 2024/09/26 | 376 | 382 | 376 | 382 | 30,500 |
| 2024/09/25 | 376 | 378 | 373 | 374 | 21,700 |
| 2024/09/24 | 384 | 384 | 373 | 376 | 22,700 |
| 2024/09/20 | 383 | 384 | 379 | 379 | 91,100 |
| 2024/09/19 | 374 | 378 | 374 | 378 | 25,600 |
| 2024/09/18 | 369 | 375 | 367 | 371 | 34,200 |
| 2024/09/17 | 368 | 370 | 364 | 368 | 25,000 |
| 2024/09/13 | 361 | 369 | 361 | 368 | 18,400 |
| 2024/09/12 | 364 | 371 | 361 | 366 | 27,700 |
| 2024/09/11 | 368 | 370 | 359 | 361 | 80,000 |
| 2024/09/10 | 368 | 372 | 368 | 369 | 27,400 |
| 2024/09/09 | 368 | 371 | 364 | 368 | 64,600 |
| 2024/09/06 | 379 | 380 | 374 | 375 | 26,800 |
| 2024/09/05 | 375 | 388 | 375 | 379 | 65,500 |
| 2024/09/04 | 384 | 387 | 375 | 376 | 155,800 |
| 2024/09/03 | 396 | 400 | 396 | 400 | 10,700 |
| 2024/09/02 | 397 | 399 | 394 | 398 | 32,400 |
| 2024/08/30 | 392 | 395 | 391 | 394 | 11,000 |
| 2024/08/29 | 392 | 393 | 390 | 392 | 22,300 |
| 2024/08/28 | 394 | 394 | 388 | 392 | 29,300 |
| 2024/08/27 | 390 | 395 | 390 | 394 | 16,400 |
| 2024/08/26 | 391 | 391 | 388 | 389 | 19,800 |
| 2024/08/23 | 387 | 392 | 387 | 389 | 23,800 |
| 2024/08/22 | 387 | 390 | 385 | 386 | 49,000 |
| 2024/08/21 | 388 | 388 | 385 | 388 | 26,700 |
| 2024/08/20 | 388 | 392 | 387 | 388 | 33,400 |
| 2024/08/19 | 389 | 390 | 380 | 383 | 72,200 |
| 2024/08/16 | 391 | 392 | 388 | 389 | 57,200 |
| 2024/08/15 | 386 | 386 | 381 | 383 | 32,300 |
| 2024/08/14 | 381 | 388 | 380 | 386 | 41,700 |
| 2024/08/13 | 375 | 391 | 373 | 378 | 177,400 |
| 2024/08/09 | 360 | 364 | 353 | 360 | 51,300 |
| 2024/08/08 | 341 | 358 | 339 | 353 | 128,600 |
| 2024/08/07 | 347 | 358 | 333 | 345 | 382,800 |
| 2024/08/06 | 341 | 358 | 338 | 343 | 378,400 |
| 2024/08/05 | 361 | 363 | 321 | 325 | 297,400 |
| 2024/08/02 | 398 | 398 | 382 | 383 | 213,500 |
| 2024/08/01 | 411 | 411 | 401 | 406 | 88,200 |
| 2024/07/31 | 406 | 415 | 403 | 413 | 58,000 |
| 2024/07/30 | 418 | 419 | 404 | 404 | 227,200 |
| 2024/07/29 | 417 | 420 | 413 | 420 | 54,600 |
| 2024/07/26 | 411 | 415 | 410 | 410 | 48,100 |
| 2024/07/25 | 416 | 416 | 408 | 411 | 134,500 |
| 2024/07/24 | 425 | 425 | 417 | 417 | 53,300 |
| 2024/07/23 | 425 | 427 | 423 | 424 | 44,900 |
| 2024/07/22 | 425 | 425 | 420 | 424 | 73,600 |
| 2024/07/19 | 428 | 429 | 424 | 427 | 57,400 |
| 2024/07/18 | 430 | 436 | 429 | 429 | 51,900 |
| 2024/07/17 | 432 | 438 | 431 | 435 | 70,600 |
| 2024/07/16 | 430 | 435 | 428 | 429 | 43,300 |
| 2024/07/12 | 425 | 434 | 425 | 430 | 49,700 |
| 2024/07/11 | 423 | 429 | 423 | 426 | 54,700 |
| 2024/07/10 | 429 | 429 | 420 | 422 | 55,800 |
| 2024/07/09 | 432 | 433 | 425 | 428 | 97,500 |
| 2024/07/08 | 441 | 441 | 431 | 431 | 72,200 |
| 2024/07/05 | 442 | 451 | 438 | 443 | 130,200 |
| 2024/07/04 | 442 | 444 | 440 | 441 | 36,500 |
| 2024/07/03 | 444 | 445 | 440 | 442 | 67,600 |
| 2024/07/02 | 446 | 446 | 441 | 442 | 50,700 |
| 2024/07/01 | 445 | 448 | 443 | 446 | 47,300 |
| 2024/06/28 | 445 | 445 | 439 | 441 | 37,300 |
| 2024/06/27 | 441 | 445 | 440 | 442 | 39,400 |
| 2024/06/26 | 438 | 441 | 434 | 441 | 37,400 |
| 2024/06/25 | 430 | 436 | 429 | 436 | 88,600 |
| 2024/06/24 | 433 | 433 | 424 | 426 | 150,400 |
| 2024/06/21 | 430 | 432 | 425 | 425 | 81,600 |
| 2024/06/20 | 427 | 431 | 422 | 430 | 52,900 |
| 2024/06/19 | 423 | 428 | 420 | 424 | 60,600 |
| 2024/06/18 | 419 | 423 | 417 | 422 | 66,900 |
| 2024/06/17 | 424 | 424 | 414 | 417 | 86,800 |
| 2024/06/14 | 420 | 427 | 419 | 425 | 77,800 |
| 2024/06/13 | 430 | 430 | 422 | 422 | 48,100 |
| 2024/06/12 | 429 | 432 | 428 | 430 | 26,300 |
| 2024/06/11 | 430 | 432 | 429 | 431 | 23,100 |
| 2024/06/10 | 422 | 430 | 422 | 427 | 130,100 |
| 2024/06/07 | 424 | 426 | 421 | 421 | 64,100 |
| 2024/06/06 | 431 | 433 | 424 | 424 | 90,400 |
| 2024/06/05 | 439 | 440 | 431 | 431 | 83,700 |
| 2024/06/04 | 442 | 445 | 439 | 439 | 155,500 |
| 2024/06/03 | 448 | 448 | 444 | 448 | 24,000 |
| 2024/05/31 | 435 | 447 | 435 | 442 | 67,500 |
| 2024/05/30 | 437 | 438 | 431 | 434 | 87,600 |
| 2024/05/29 | 445 | 446 | 435 | 439 | 91,700 |
| 2024/05/28 | 443 | 447 | 440 | 446 | 62,700 |
| 2024/05/27 | 437 | 442 | 435 | 442 | 56,000 |
| 2024/05/24 | 437 | 442 | 435 | 435 | 57,000 |
| 2024/05/23 | 448 | 448 | 443 | 445 | 57,300 |
| 2024/05/22 | 456 | 457 | 447 | 447 | 76,900 |
| 2024/05/21 | 460 | 463 | 453 | 454 | 56,400 |
| 2024/05/20 | 448 | 454 | 448 | 453 | 58,700 |
| 2024/05/17 | 441 | 449 | 441 | 444 | 75,500 |
| 2024/05/16 | 454 | 454 | 441 | 442 | 103,400 |
| 2024/05/15 | 463 | 464 | 455 | 456 | 49,200 |
| 2024/05/14 | 463 | 463 | 452 | 455 | 110,800 |
| 2024/05/13 | 470 | 470 | 454 | 459 | 237,500 |
| 2024/05/10 | 503 | 505 | 496 | 504 | 75,000 |
| 2024/05/09 | 502 | 506 | 498 | 502 | 45,900 |
| 2024/05/08 | 502 | 508 | 502 | 502 | 36,400 |
| 2024/05/07 | 500 | 506 | 500 | 503 | 38,900 |
| 2024/05/02 | 503 | 503 | 498 | 499 | 50,200 |
| 2024/05/01 | 504 | 506 | 500 | 502 | 33,400 |
| 2024/04/30 | 504 | 509 | 503 | 505 | 31,500 |
| 2024/04/26 | 507 | 513 | 496 | 500 | 225,800 |
| 2024/04/25 | 514 | 514 | 507 | 507 | 49,000 |
| 2024/04/24 | 517 | 519 | 513 | 514 | 52,400 |
| 2024/04/23 | 520 | 520 | 510 | 513 | 44,200 |
| 2024/04/22 | 511 | 516 | 509 | 511 | 39,300 |
| 2024/04/19 | 521 | 521 | 503 | 507 | 80,400 |
| 2024/04/18 | 507 | 524 | 507 | 521 | 53,300 |
| 2024/04/17 | 515 | 518 | 507 | 509 | 67,600 |
| 2024/04/16 | 525 | 525 | 514 | 515 | 54,100 |
| 2024/04/15 | 526 | 528 | 519 | 526 | 41,400 |
| 2024/04/12 | 530 | 532 | 527 | 528 | 34,500 |
| 2024/04/11 | 525 | 530 | 524 | 527 | 43,000 |
| 2024/04/10 | 529 | 536 | 528 | 530 | 38,500 |
| 2024/04/09 | 527 | 532 | 527 | 530 | 32,800 |
| 2024/04/08 | 530 | 532 | 524 | 526 | 44,300 |
| 2024/04/05 | 524 | 527 | 520 | 523 | 31,700 |
| 2024/04/04 | 531 | 533 | 527 | 529 | 29,400 |
| 2024/04/03 | 523 | 534 | 523 | 526 | 30,400 |
| 2024/04/02 | 535 | 540 | 526 | 527 | 100,300 |
| 2024/04/01 | 559 | 559 | 539 | 540 | 67,600 |
| 2024/03/29 | 551 | 559 | 551 | 559 | 28,600 |
| 2024/03/28 | 555 | 565 | 550 | 550 | 47,600 |
| 2024/03/27 | 562 | 570 | 561 | 564 | 44,700 |
| 2024/03/26 | 560 | 572 | 560 | 565 | 27,200 |
| 2024/03/25 | 572 | 573 | 562 | 562 | 43,700 |
| 2024/03/22 | 570 | 575 | 568 | 572 | 48,200 |
| 2024/03/21 | 563 | 577 | 561 | 569 | 75,600 |
| 2024/03/19 | 551 | 560 | 549 | 559 | 39,800 |
| 2024/03/18 | 541 | 561 | 541 | 554 | 117,800 |
| 2024/03/15 | 542 | 546 | 539 | 541 | 35,300 |
| 2024/03/14 | 541 | 547 | 538 | 547 | 32,800 |
| 2024/03/13 | 550 | 559 | 538 | 543 | 68,100 |
| 2024/03/12 | 538 | 550 | 532 | 550 | 59,700 |
| 2024/03/11 | 552 | 555 | 536 | 544 | 120,800 |
| 2024/03/08 | 561 | 574 | 560 | 568 | 81,900 |
| 2024/03/07 | 585 | 585 | 568 | 571 | 94,800 |
| 2024/03/06 | 560 | 587 | 553 | 585 | 114,100 |
| 2024/03/05 | 568 | 568 | 561 | 562 | 64,200 |
| 2024/03/04 | 580 | 589 | 564 | 567 | 131,000 |
| 2024/03/01 | 571 | 587 | 569 | 585 | 136,800 |
| 2024/02/29 | 566 | 569 | 556 | 568 | 141,000 |
| 2024/02/28 | 556 | 573 | 554 | 566 | 94,200 |
| 2024/02/27 | 559 | 569 | 551 | 552 | 93,000 |
| 2024/02/26 | 539 | 557 | 537 | 555 | 208,900 |
| 2024/02/22 | 516 | 534 | 516 | 532 | 154,500 |
| 2024/02/21 | 516 | 518 | 513 | 513 | 48,200 |
| 2024/02/20 | 521 | 523 | 514 | 517 | 79,100 |
| 2024/02/19 | 514 | 521 | 512 | 519 | 66,400 |
| 2024/02/16 | 509 | 521 | 505 | 514 | 159,700 |
| 2024/02/15 | 520 | 521 | 505 | 506 | 173,800 |
| 2024/02/14 | 528 | 537 | 518 | 518 | 127,200 |
| 2024/02/13 | 525 | 533 | 522 | 528 | 268,300 |
| 2024/02/09 | 524 | 533 | 517 | 517 | 922,100 |
| 2024/02/08 | 613 | 621 | 601 | 614 | 416,300 |
| 2024/02/07 | 587 | 610 | 587 | 605 | 116,500 |
| 2024/02/06 | 590 | 594 | 583 | 588 | 107,600 |
| 2024/02/05 | 590 | 600 | 583 | 589 | 186,200 |
| 2024/02/02 | 569 | 590 | 567 | 584 | 142,200 |
| 2024/02/01 | 563 | 570 | 561 | 564 | 67,800 |
| 2024/01/31 | 559 | 570 | 557 | 570 | 51,400 |
| 2024/01/30 | 563 | 563 | 553 | 559 | 171,700 |
| 2024/01/29 | 549 | 562 | 549 | 562 | 74,300 |
| 2024/01/26 | 557 | 557 | 547 | 548 | 92,500 |
| 2024/01/25 | 550 | 557 | 548 | 557 | 64,400 |
| 2024/01/24 | 548 | 554 | 545 | 550 | 41,800 |
| 2024/01/23 | 554 | 557 | 546 | 548 | 80,900 |
| 2024/01/22 | 550 | 556 | 549 | 556 | 67,500 |
| 2024/01/19 | 544 | 556 | 541 | 550 | 108,400 |
| 2024/01/18 | 538 | 547 | 538 | 543 | 54,200 |
| 2024/01/17 | 539 | 548 | 537 | 537 | 95,300 |
| 2024/01/16 | 536 | 541 | 531 | 539 | 89,000 |
| 2024/01/15 | 530 | 541 | 530 | 538 | 61,300 |
| 2024/01/12 | 540 | 541 | 526 | 531 | 145,900 |
| 2024/01/11 | 540 | 543 | 538 | 540 | 65,100 |
| 2024/01/10 | 538 | 541 | 536 | 536 | 56,300 |
| 2024/01/09 | 545 | 546 | 534 | 536 | 104,300 |
| 2024/01/05 | 539 | 544 | 534 | 542 | 66,800 |
| 2024/01/04 | 532 | 538 | 520 | 536 | 102,700 |