ＰＬＡＮＴ(7646)の株価時系列情報
ＰＬＡＮＴ(7646)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 |
|---|---|---|---|---|---|
| 2026/02/13 | 2,071 | 2,095 | 2,060 | 2,060 | 7,000 |
| 2026/02/12 | 2,086 | 2,086 | 2,058 | 2,072 | 4,700 |
| 2026/02/10 | 2,045 | 2,070 | 2,045 | 2,058 | 5,500 |
| 2026/02/09 | 2,070 | 2,071 | 2,032 | 2,043 | 8,200 |
| 2026/02/06 | 2,052 | 2,052 | 2,030 | 2,051 | 6,200 |
| 2026/02/05 | 2,066 | 2,066 | 2,040 | 2,047 | 5,400 |
| 2026/02/04 | 2,029 | 2,056 | 2,028 | 2,033 | 6,000 |
| 2026/02/03 | 2,002 | 2,028 | 2,002 | 2,021 | 7,400 |
| 2026/02/02 | 2,025 | 2,035 | 2,000 | 2,000 | 8,600 |
| 2026/01/30 | 2,000 | 2,024 | 1,990 | 2,023 | 8,500 |
| 2026/01/29 | 2,001 | 2,022 | 2,000 | 2,000 | 13,100 |
| 2026/01/28 | 1,989 | 2,020 | 1,975 | 2,000 | 20,200 |
| 2026/01/27 | 2,117 | 2,117 | 1,980 | 2,006 | 43,300 |
| 2026/01/26 | 2,098 | 2,115 | 2,083 | 2,105 | 10,200 |
| 2026/01/23 | 2,133 | 2,133 | 2,101 | 2,104 | 5,500 |
| 2026/01/22 | 2,134 | 2,156 | 2,112 | 2,112 | 6,000 |
| 2026/01/21 | 2,159 | 2,159 | 2,111 | 2,126 | 9,500 |
| 2026/01/20 | 2,156 | 2,169 | 2,144 | 2,169 | 20,300 |
| 2026/01/19 | 2,091 | 2,147 | 2,072 | 2,140 | 27,900 |
| 2026/01/16 | 2,077 | 2,077 | 2,031 | 2,050 | 9,500 |
| 2026/01/15 | 2,086 | 2,090 | 2,065 | 2,072 | 13,100 |
| 2026/01/14 | 2,061 | 2,095 | 2,061 | 2,088 | 18,900 |
| 2026/01/13 | 1,999 | 2,047 | 1,999 | 2,040 | 22,200 |
| 2026/01/09 | 1,966 | 1,984 | 1,966 | 1,979 | 10,000 |
| 2026/01/08 | 1,965 | 1,970 | 1,958 | 1,966 | 2,600 |
| 2026/01/07 | 1,967 | 1,974 | 1,962 | 1,968 | 6,000 |
| 2026/01/06 | 1,964 | 1,969 | 1,950 | 1,958 | 7,700 |
| 2026/01/05 | 1,959 | 1,969 | 1,942 | 1,969 | 21,200 |
| 2025/12/30 | 1,927 | 1,949 | 1,913 | 1,939 | 8,300 |
| 2025/12/29 | 1,899 | 1,930 | 1,898 | 1,921 | 8,400 |
| 2025/12/26 | 1,897 | 1,900 | 1,883 | 1,883 | 6,800 |
| 2025/12/25 | 1,886 | 1,886 | 1,865 | 1,885 | 4,600 |
| 2025/12/24 | 1,889 | 1,900 | 1,872 | 1,872 | 6,500 |
| 2025/12/23 | 1,888 | 1,888 | 1,880 | 1,880 | 3,500 |
| 2025/12/22 | 1,870 | 1,879 | 1,870 | 1,875 | 4,700 |
| 2025/12/19 | 1,868 | 1,868 | 1,862 | 1,868 | 3,300 |
| 2025/12/18 | 1,860 | 1,872 | 1,856 | 1,861 | 3,200 |
| 2025/12/17 | 1,865 | 1,880 | 1,859 | 1,872 | 11,400 |
| 2025/12/16 | 1,864 | 1,867 | 1,859 | 1,861 | 4,500 |
| 2025/12/15 | 1,887 | 1,887 | 1,840 | 1,864 | 12,600 |
| 2025/12/12 | 1,849 | 1,857 | 1,849 | 1,854 | 2,800 |
| 2025/12/11 | 1,857 | 1,857 | 1,848 | 1,848 | 4,600 |
| 2025/12/10 | 1,853 | 1,859 | 1,852 | 1,857 | 600 |
| 2025/12/09 | 1,863 | 1,863 | 1,852 | 1,853 | 2,200 |
| 2025/12/08 | 1,853 | 1,858 | 1,852 | 1,853 | 6,800 |
| 2025/12/05 | 1,864 | 1,864 | 1,855 | 1,855 | 2,700 |
| 2025/12/04 | 1,853 | 1,867 | 1,853 | 1,855 | 2,800 |
| 2025/12/03 | 1,860 | 1,864 | 1,854 | 1,854 | 4,600 |
| 2025/12/02 | 1,870 | 1,870 | 1,850 | 1,865 | 6,000 |
| 2025/12/01 | 1,884 | 1,884 | 1,871 | 1,872 | 5,100 |
| 2025/11/28 | 1,877 | 1,883 | 1,870 | 1,870 | 1,800 |
| 2025/11/27 | 1,854 | 1,880 | 1,854 | 1,864 | 9,900 |
| 2025/11/26 | 1,868 | 1,872 | 1,854 | 1,871 | 7,600 |
| 2025/11/25 | 1,874 | 1,874 | 1,847 | 1,855 | 5,300 |
| 2025/11/21 | 1,843 | 1,849 | 1,841 | 1,846 | 3,600 |
| 2025/11/20 | 1,843 | 1,850 | 1,842 | 1,842 | 2,700 |
| 2025/11/19 | 1,844 | 1,848 | 1,842 | 1,842 | 2,400 |
| 2025/11/18 | 1,865 | 1,865 | 1,844 | 1,844 | 8,400 |
| 2025/11/17 | 1,870 | 1,874 | 1,863 | 1,864 | 7,200 |
| 2025/11/14 | 1,862 | 1,869 | 1,861 | 1,869 | 2,800 |
| 2025/11/13 | 1,866 | 1,866 | 1,861 | 1,866 | 3,800 |
| 2025/11/12 | 1,867 | 1,867 | 1,860 | 1,866 | 3,400 |
| 2025/11/11 | 1,856 | 1,860 | 1,852 | 1,860 | 7,100 |
| 2025/11/10 | 1,858 | 1,864 | 1,850 | 1,857 | 2,800 |
| 2025/11/07 | 1,851 | 1,858 | 1,842 | 1,855 | 6,000 |
| 2025/11/06 | 1,852 | 1,863 | 1,850 | 1,863 | 10,600 |
| 2025/11/05 | 1,870 | 1,875 | 1,851 | 1,852 | 8,100 |
| 2025/11/04 | 1,870 | 1,872 | 1,861 | 1,870 | 5,500 |
| 2025/10/31 | 1,888 | 1,888 | 1,864 | 1,876 | 9,600 |
| 2025/10/30 | 1,851 | 1,889 | 1,851 | 1,888 | 26,600 |
| 2025/10/29 | 1,874 | 1,874 | 1,855 | 1,859 | 17,600 |
| 2025/10/28 | 1,866 | 1,888 | 1,860 | 1,874 | 22,400 |
| 2025/10/27 | 1,978 | 1,980 | 1,857 | 1,889 | 164,900 |
| 2025/10/24 | 1,648 | 1,675 | 1,641 | 1,660 | 13,500 |
| 2025/10/23 | 1,640 | 1,648 | 1,640 | 1,648 | 4,200 |
| 2025/10/22 | 1,625 | 1,638 | 1,622 | 1,638 | 1,300 |
| 2025/10/21 | 1,623 | 1,630 | 1,622 | 1,629 | 1,800 |
| 2025/10/20 | 1,615 | 1,626 | 1,615 | 1,626 | 3,500 |
| 2025/10/17 | 1,610 | 1,611 | 1,601 | 1,611 | 2,200 |
| 2025/10/16 | 1,608 | 1,614 | 1,600 | 1,614 | 2,900 |
| 2025/10/15 | 1,574 | 1,607 | 1,574 | 1,600 | 1,500 |
| 2025/10/14 | 1,575 | 1,581 | 1,504 | 1,579 | 6,700 |
| 2025/10/10 | 1,604 | 1,604 | 1,591 | 1,591 | 2,700 |
| 2025/10/09 | 1,602 | 1,606 | 1,602 | 1,604 | 1,400 |
| 2025/10/08 | 1,600 | 1,613 | 1,600 | 1,602 | 1,600 |
| 2025/10/07 | 1,608 | 1,608 | 1,601 | 1,607 | 2,500 |
| 2025/10/06 | 1,615 | 1,616 | 1,608 | 1,608 | 2,000 |
| 2025/10/03 | 1,602 | 1,611 | 1,587 | 1,611 | 3,800 |
| 2025/10/02 | 1,607 | 1,608 | 1,598 | 1,604 | 2,200 |
| 2025/10/01 | 1,613 | 1,618 | 1,604 | 1,605 | 2,400 |
| 2025/09/30 | 1,613 | 1,620 | 1,605 | 1,610 | 4,100 |
| 2025/09/29 | 1,629 | 1,629 | 1,612 | 1,612 | 6,900 |
| 2025/09/26 | 1,651 | 1,651 | 1,630 | 1,635 | 6,100 |
| 2025/09/25 | 1,660 | 1,664 | 1,641 | 1,641 | 9,300 |
| 2025/09/24 | 1,660 | 1,660 | 1,651 | 1,660 | 5,500 |
| 2025/09/22 | 1,670 | 1,670 | 1,651 | 1,652 | 6,700 |
| 2025/09/19 | 1,680 | 1,681 | 1,651 | 1,670 | 17,300 |
| 2025/09/18 | 1,672 | 1,681 | 1,635 | 1,671 | 58,100 |
| 2025/09/17 | 1,746 | 1,797 | 1,741 | 1,780 | 37,100 |
| 2025/09/16 | 1,722 | 1,747 | 1,721 | 1,746 | 12,200 |
| 2025/09/12 | 1,720 | 1,720 | 1,712 | 1,714 | 4,400 |
| 2025/09/11 | 1,719 | 1,719 | 1,713 | 1,714 | 4,200 |
| 2025/09/10 | 1,709 | 1,714 | 1,708 | 1,714 | 5,000 |
| 2025/09/09 | 1,704 | 1,708 | 1,704 | 1,704 | 8,300 |
| 2025/09/08 | 1,702 | 1,707 | 1,700 | 1,703 | 4,800 |
| 2025/09/05 | 1,700 | 1,705 | 1,696 | 1,702 | 6,800 |
| 2025/09/04 | 1,696 | 1,700 | 1,688 | 1,698 | 6,400 |
| 2025/09/03 | 1,700 | 1,702 | 1,695 | 1,695 | 8,400 |
| 2025/09/02 | 1,682 | 1,710 | 1,682 | 1,702 | 9,900 |
| 2025/09/01 | 1,669 | 1,695 | 1,669 | 1,690 | 8,000 |
| 2025/08/29 | 1,656 | 1,675 | 1,656 | 1,669 | 5,200 |
| 2025/08/28 | 1,645 | 1,666 | 1,645 | 1,656 | 4,900 |
| 2025/08/27 | 1,653 | 1,653 | 1,637 | 1,637 | 3,600 |
| 2025/08/26 | 1,674 | 1,674 | 1,641 | 1,646 | 8,200 |
| 2025/08/25 | 1,650 | 1,680 | 1,650 | 1,677 | 7,200 |
| 2025/08/22 | 1,637 | 1,649 | 1,637 | 1,645 | 3,200 |
| 2025/08/21 | 1,632 | 1,639 | 1,630 | 1,634 | 5,300 |
| 2025/08/20 | 1,639 | 1,640 | 1,602 | 1,640 | 14,200 |
| 2025/08/19 | 1,598 | 1,614 | 1,589 | 1,614 | 11,000 |
| 2025/08/18 | 1,570 | 1,580 | 1,570 | 1,580 | 3,500 |
| 2025/08/15 | 1,575 | 1,575 | 1,567 | 1,570 | 2,200 |
| 2025/08/14 | 1,570 | 1,577 | 1,566 | 1,568 | 3,600 |
| 2025/08/13 | 1,565 | 1,568 | 1,564 | 1,568 | 3,500 |
| 2025/08/12 | 1,567 | 1,575 | 1,563 | 1,565 | 8,000 |
| 2025/08/08 | 1,563 | 1,565 | 1,557 | 1,564 | 4,300 |
| 2025/08/07 | 1,560 | 1,560 | 1,550 | 1,553 | 3,600 |
| 2025/08/06 | 1,541 | 1,558 | 1,541 | 1,555 | 2,400 |
| 2025/08/05 | 1,549 | 1,555 | 1,549 | 1,550 | 2,200 |
| 2025/08/04 | 1,551 | 1,562 | 1,545 | 1,550 | 8,900 |
| 2025/08/01 | 1,533 | 1,547 | 1,533 | 1,546 | 4,300 |
| 2025/07/31 | 1,538 | 1,540 | 1,528 | 1,533 | 3,600 |
| 2025/07/30 | 1,530 | 1,536 | 1,526 | 1,531 | 1,700 |
| 2025/07/29 | 1,546 | 1,546 | 1,524 | 1,531 | 6,500 |
| 2025/07/28 | 1,530 | 1,542 | 1,519 | 1,542 | 16,400 |
| 2025/07/25 | 1,499 | 1,512 | 1,499 | 1,512 | 6,900 |
| 2025/07/24 | 1,502 | 1,513 | 1,496 | 1,499 | 6,100 |
| 2025/07/23 | 1,504 | 1,508 | 1,500 | 1,508 | 5,900 |
| 2025/07/22 | 1,498 | 1,502 | 1,495 | 1,495 | 2,000 |
| 2025/07/18 | 1,495 | 1,498 | 1,491 | 1,498 | 1,100 |
| 2025/07/17 | 1,496 | 1,505 | 1,493 | 1,495 | 1,900 |
| 2025/07/16 | 1,492 | 1,499 | 1,492 | 1,497 | 2,300 |
| 2025/07/15 | 1,493 | 1,499 | 1,493 | 1,495 | 2,100 |
| 2025/07/14 | 1,492 | 1,500 | 1,490 | 1,495 | 2,600 |
| 2025/07/11 | 1,500 | 1,502 | 1,489 | 1,492 | 4,900 |
| 2025/07/10 | 1,492 | 1,497 | 1,492 | 1,493 | 3,500 |
| 2025/07/09 | 1,496 | 1,502 | 1,496 | 1,502 | 1,900 |
| 2025/07/08 | 1,492 | 1,499 | 1,492 | 1,495 | 1,900 |
| 2025/07/07 | 1,496 | 1,500 | 1,486 | 1,500 | 1,300 |
| 2025/07/04 | 1,494 | 1,505 | 1,486 | 1,486 | 3,400 |
| 2025/07/03 | 1,505 | 1,505 | 1,497 | 1,505 | 1,000 |
| 2025/07/02 | 1,506 | 1,506 | 1,495 | 1,501 | 4,900 |
| 2025/07/01 | 1,490 | 1,500 | 1,490 | 1,500 | 2,200 |
| 2025/06/30 | 1,490 | 1,495 | 1,490 | 1,493 | 2,800 |
| 2025/06/27 | 1,491 | 1,497 | 1,490 | 1,490 | 1,000 |
| 2025/06/26 | 1,500 | 1,500 | 1,490 | 1,491 | 1,400 |
| 2025/06/25 | 1,499 | 1,500 | 1,496 | 1,500 | 2,000 |
| 2025/06/24 | 1,496 | 1,499 | 1,496 | 1,499 | 2,300 |
| 2025/06/23 | 1,462 | 1,497 | 1,461 | 1,497 | 1,900 |
| 2025/06/20 | 1,500 | 1,505 | 1,438 | 1,469 | 16,300 |
| 2025/06/19 | 1,490 | 1,500 | 1,490 | 1,500 | 1,000 |
| 2025/06/18 | 1,483 | 1,496 | 1,483 | 1,490 | 2,400 |
| 2025/06/17 | 1,475 | 1,500 | 1,475 | 1,498 | 2,300 |
| 2025/06/16 | 1,493 | 1,510 | 1,490 | 1,491 | 2,400 |
| 2025/06/13 | 1,496 | 1,511 | 1,479 | 1,479 | 2,900 |
| 2025/06/12 | 1,505 | 1,505 | 1,496 | 1,496 | 1,300 |
| 2025/06/11 | 1,505 | 1,506 | 1,490 | 1,506 | 3,400 |
| 2025/06/10 | 1,494 | 1,512 | 1,494 | 1,507 | 1,500 |
| 2025/06/09 | 1,504 | 1,515 | 1,501 | 1,501 | 2,400 |
| 2025/06/06 | 1,501 | 1,516 | 1,498 | 1,512 | 2,000 |
| 2025/06/05 | 1,510 | 1,510 | 1,493 | 1,499 | 2,000 |
| 2025/06/04 | 1,502 | 1,502 | 1,497 | 1,497 | 1,800 |
| 2025/06/03 | 1,500 | 1,501 | 1,491 | 1,501 | 4,100 |
| 2025/06/02 | 1,517 | 1,517 | 1,477 | 1,501 | 9,800 |
| 2025/05/30 | 1,478 | 1,487 | 1,476 | 1,487 | 3,900 |
| 2025/05/29 | 1,476 | 1,478 | 1,470 | 1,478 | 1,700 |
| 2025/05/28 | 1,477 | 1,480 | 1,474 | 1,480 | 3,000 |
| 2025/05/27 | 1,466 | 1,472 | 1,466 | 1,472 | 2,800 |
| 2025/05/26 | 1,472 | 1,473 | 1,466 | 1,466 | 1,500 |
| 2025/05/23 | 1,462 | 1,470 | 1,461 | 1,470 | 1,500 |
| 2025/05/22 | 1,461 | 1,469 | 1,460 | 1,461 | 2,100 |
| 2025/05/21 | 1,462 | 1,470 | 1,461 | 1,462 | 2,700 |
| 2025/05/20 | 1,456 | 1,469 | 1,456 | 1,462 | 2,700 |
| 2025/05/19 | 1,449 | 1,458 | 1,449 | 1,450 | 2,700 |
| 2025/05/16 | 1,442 | 1,457 | 1,442 | 1,453 | 1,800 |
| 2025/05/15 | 1,455 | 1,455 | 1,442 | 1,443 | 2,500 |
| 2025/05/14 | 1,443 | 1,449 | 1,438 | 1,440 | 2,100 |
| 2025/05/13 | 1,442 | 1,455 | 1,442 | 1,445 | 3,100 |
| 2025/05/12 | 1,453 | 1,455 | 1,440 | 1,440 | 5,200 |
| 2025/05/09 | 1,438 | 1,460 | 1,438 | 1,460 | 2,800 |
| 2025/05/08 | 1,438 | 1,457 | 1,438 | 1,438 | 4,900 |
| 2025/05/07 | 1,437 | 1,460 | 1,437 | 1,449 | 4,100 |
| 2025/05/02 | 1,458 | 1,463 | 1,445 | 1,445 | 9,400 |
| 2025/05/01 | 1,470 | 1,470 | 1,444 | 1,466 | 2,900 |
| 2025/04/30 | 1,432 | 1,488 | 1,405 | 1,477 | 49,000 |
| 2025/04/28 | 1,440 | 1,466 | 1,420 | 1,432 | 13,200 |
| 2025/04/25 | 1,438 | 1,454 | 1,421 | 1,437 | 7,100 |
| 2025/04/24 | 1,412 | 1,436 | 1,412 | 1,435 | 5,800 |
| 2025/04/23 | 1,440 | 1,440 | 1,425 | 1,428 | 2,700 |
| 2025/04/22 | 1,424 | 1,432 | 1,424 | 1,426 | 2,200 |
| 2025/04/21 | 1,415 | 1,433 | 1,415 | 1,425 | 2,600 |