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
2026/06/19 452 454 446 446 24,900
2026/06/18 450 457 450 452 22,000
2026/06/17 445 454 445 450 47,600
2026/06/16 450 452 443 444 21,900
2026/06/15 444 453 444 447 30,700
2026/06/12 449 451 439 443 18,500
2026/06/11 447 447 435 446 38,300
2026/06/10 452 452 442 447 26,300
2026/06/09 452 457 450 453 22,500
2026/06/08 455 459 446 451 29,000
2026/06/05 455 460 452 457 24,600
2026/06/04 461 461 453 455 18,600
2026/06/03 460 462 453 459 30,100
2026/06/02 459 459 449 452 75,300
2026/06/01 476 480 460 465 42,700
2026/05/29 474 479 473 475 30,200
2026/05/28 472 475 464 474 76,000
2026/05/27 463 467 462 464 17,200
2026/05/26 464 464 460 463 13,900
2026/05/25 457 467 457 464 35,500
2026/05/22 467 467 457 457 26,800
2026/05/21 464 468 459 464 11,900
2026/05/20 472 472 450 458 58,900
2026/05/19 476 478 472 475 26,800
2026/05/18 484 485 472 479 63,300
2026/05/15 477 483 477 482 41,600
2026/05/14 482 486 477 480 59,300
2026/05/13 480 484 476 482 30,500
2026/05/12 487 487 479 483 58,700
2026/05/11 480 493 478 481 245,800
2026/05/08 421 487 416 475 295,100
2026/05/07 417 422 417 420 17,800
2026/05/01 416 416 413 415 12,600
2026/04/30 420 420 415 418 28,200
2026/04/28 411 418 411 416 30,100
2026/04/27 414 418 409 413 16,800
2026/04/24 419 419 414 414 23,200
2026/04/23 425 425 418 419 39,600
2026/04/22 430 430 424 424 19,800
2026/04/21 434 434 428 432 18,000
2026/04/20 435 435 431 432 22,500
2026/04/17 435 437 432 434 21,800
2026/04/16 437 440 435 435 22,800
2026/04/15 432 437 431 435 35,000
2026/04/14 427 435 427 430 40,800
2026/04/13 434 436 427 427 53,400
2026/04/10 436 440 432 434 20,300
2026/04/09 439 441 434 436 35,100
2026/04/08 435 440 435 440 38,500
2026/04/07 433 438 428 430 17,700
2026/04/06 428 439 428 432 41,400
2026/04/03 438 439 427 428 37,800
2026/03/27 425 430 423 430 44,800
2026/03/26 430 432 421 430 84,200
2026/03/25 421 430 421 430 29,400
2026/03/24 421 425 418 418 33,300
2026/03/23 418 418 407 411 71,800
2026/03/19 429 432 423 424 90,500
2026/03/18 424 436 424 434 44,000
2026/03/17 423 429 421 421 38,500
2026/03/16 420 426 419 421 66,900
2026/03/13 428 428 418 422 126,500
2026/03/12 438 439 431 436 66,200
2026/03/11 444 452 444 444 31,300
2026/03/10 436 449 436 442 73,600
2026/03/09 428 433 409 430 232,700
2026/03/06 445 452 438 452 57,500
2026/03/05 441 451 440 445 72,500
2026/03/04 449 450 418 425 193,300
2026/03/03 473 473 455 457 43,800
2026/03/02 475 475 464 468 42,200
2026/02/27 469 484 466 477 47,200
2026/02/26 469 472 465 469 41,500
2026/02/25 463 467 462 466 71,600
2026/02/24 460 462 457 462 30,500
2026/02/20 462 462 458 461 31,700
2026/02/19 459 463 456 463 43,000
2026/02/18 455 461 453 459 43,700
2026/02/17 449 455 446 455 51,800
2026/02/16 449 452 445 448 116,800
2026/02/13 454 459 446 447 56,300
2026/02/12 462 462 452 455 68,600
2026/02/10 460 462 456 456 69,900
2026/02/09 462 462 453 458 60,600
2026/02/06 452 458 450 454 21,400
2026/02/05 452 459 451 454 52,200
2026/02/04 458 459 457 458 21,300
2026/02/03 450 459 450 458 21,200
2026/02/02 453 457 445 448 38,200
2026/01/30 452 452 449 452 35,200
2026/01/29 445 449 438 449 18,100
2026/01/28 450 450 443 443 58,000
2026/01/27 453 453 446 453 24,400
2026/01/26 460 462 450 453 53,600
2026/01/23 463 465 460 462 35,900
2026/01/22 459 468 457 463 38,800
2026/01/21 459 460 453 460 36,300
2026/01/20 454 466 448 466 94,600
2026/01/19 455 456 444 450 52,200
2026/01/16 445 456 444 454 96,400
2026/01/15 441 445 439 444 26,000
2026/01/14 434 444 434 439 43,100
2026/01/13 434 436 432 432 38,100
2026/01/09 430 434 428 431 6,800
2026/01/08 430 432 427 429 23,000
2026/01/07 435 435 429 429 21,200
2026/01/06 429 436 424 435 63,800
2026/01/05 415 430 415 425 57,900

このページの先頭へ