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

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
2026/07/10 1,793 1,793 1,782 1,789 2,100
2026/07/09 1,777 1,793 1,777 1,793 1,100
2026/07/08 1,788 1,791 1,780 1,790 1,600
2026/07/07 1,785 1,792 1,775 1,775 2,300
2026/07/06 1,772 1,779 1,771 1,773 1,600
2026/07/03 1,750 1,796 1,747 1,751 15,300
2026/07/02 1,750 1,752 1,750 1,751 3,300
2026/07/01 1,741 1,750 1,728 1,750 2,500
2026/06/30 1,750 1,760 1,730 1,730 4,800
2026/06/29 1,755 1,755 1,736 1,751 1,900
2026/06/26 1,745 1,750 1,731 1,735 1,800
2026/06/25 1,749 1,750 1,730 1,732 2,300
2026/06/24 1,758 1,758 1,741 1,742 1,700
2026/06/23 1,755 1,760 1,736 1,736 1,600
2026/06/22 1,775 1,775 1,753 1,758 1,700
2026/06/19 1,783 1,783 1,775 1,775 700
2026/06/18 1,772 1,805 1,772 1,787 800
2026/06/17 1,764 1,804 1,764 1,778 400
2026/06/16 1,806 1,806 1,772 1,772 1,400
2026/06/15 1,834 1,834 1,787 1,787 4,000
2026/06/12 1,782 1,782 1,770 1,771 1,400
2026/06/11 1,717 1,782 1,717 1,782 1,900
2026/06/10 1,767 1,767 1,735 1,735 2,300
2026/06/09 1,727 1,784 1,727 1,756 4,900
2026/06/08 1,772 1,772 1,706 1,706 4,800
2026/06/05 1,766 1,794 1,766 1,773 1,100
2026/06/04 1,784 1,785 1,767 1,767 1,700
2026/06/03 1,788 1,791 1,785 1,785 2,900
2026/06/02 1,838 1,838 1,785 1,787 7,900
2026/06/01 1,774 1,798 1,772 1,798 3,900
2026/05/29 1,776 1,792 1,772 1,774 3,000
2026/05/28 1,762 1,773 1,762 1,767 1,800
2026/05/27 1,744 1,762 1,744 1,762 2,000
2026/05/26 1,742 1,767 1,734 1,744 3,900
2026/05/25 1,778 1,779 1,692 1,732 14,600
2026/05/22 1,783 1,783 1,771 1,771 900
2026/05/21 1,780 1,780 1,771 1,771 3,400
2026/05/20 1,784 1,785 1,773 1,780 1,600
2026/05/19 1,781 1,785 1,780 1,784 2,300
2026/05/18 1,804 1,804 1,781 1,781 2,100
2026/05/15 1,800 1,801 1,776 1,800 2,700
2026/05/14 1,800 1,800 1,770 1,799 2,600
2026/05/13 1,794 1,800 1,786 1,800 900
2026/05/12 1,790 1,800 1,788 1,794 2,200
2026/05/11 1,799 1,801 1,786 1,800 3,400
2026/05/08 1,799 1,799 1,771 1,778 4,200
2026/05/07 1,794 1,800 1,772 1,779 6,800
2026/05/01 1,795 1,795 1,757 1,784 6,700
2026/04/30 1,793 1,793 1,757 1,757 10,900
2026/04/28 1,806 1,826 1,768 1,779 16,700
2026/04/27 1,830 1,831 1,810 1,810 14,500
2026/04/24 1,872 1,872 1,830 1,830 10,600
2026/04/23 1,863 1,865 1,860 1,860 1,800
2026/04/22 1,879 1,879 1,860 1,862 3,300
2026/04/21 1,880 1,880 1,870 1,879 3,100
2026/04/20 1,874 1,880 1,866 1,880 3,500
2026/04/17 1,874 1,875 1,870 1,874 800
2026/04/16 1,866 1,876 1,851 1,873 3,300
2026/04/15 1,872 1,874 1,862 1,862 1,500
2026/04/14 1,882 1,892 1,870 1,872 2,300
2026/04/13 1,882 1,882 1,870 1,881 6,200
2026/04/10 1,890 1,890 1,877 1,887 800
2026/04/09 1,885 1,892 1,876 1,887 2,500
2026/04/08 1,881 1,885 1,810 1,880 12,000
2026/04/07 1,889 1,889 1,872 1,880 1,300
2026/04/06 1,863 1,884 1,863 1,877 3,800
2026/04/03 1,862 1,877 1,862 1,863 1,500
2026/03/27 1,885 1,915 1,885 1,900 7,300
2026/03/26 1,897 1,897 1,881 1,881 4,800
2026/03/25 1,886 1,888 1,855 1,888 8,600
2026/03/24 1,840 1,872 1,831 1,855 8,300
2026/03/23 1,839 1,840 1,803 1,840 10,700
2026/03/19 1,880 1,880 1,850 1,864 13,100
2026/03/18 1,902 1,912 1,890 1,890 17,400
2026/03/17 1,936 1,936 1,925 1,926 4,600
2026/03/16 1,917 1,929 1,916 1,920 4,900
2026/03/13 1,925 1,925 1,914 1,922 5,300
2026/03/12 1,939 1,940 1,912 1,912 13,700
2026/03/11 1,962 1,963 1,936 1,939 9,700
2026/03/10 1,973 1,973 1,933 1,940 15,100
2026/03/09 1,951 1,954 1,933 1,933 10,600
2026/03/06 1,977 1,988 1,963 1,963 5,300
2026/03/05 1,976 1,995 1,970 1,977 6,500
2026/03/04 1,951 1,962 1,933 1,936 15,600
2026/03/03 2,000 2,000 1,969 1,969 22,400
2026/03/02 2,001 2,010 1,998 2,001 16,300
2026/02/27 2,049 2,049 2,010 2,010 17,500
2026/02/26 2,035 2,038 2,029 2,034 2,600
2026/02/25 2,025 2,029 2,025 2,028 2,300
2026/02/24 2,017 2,029 2,017 2,025 1,700
2026/02/20 2,032 2,041 2,016 2,016 5,000
2026/02/19 2,059 2,059 2,025 2,047 3,900
2026/02/18 2,044 2,057 2,043 2,050 3,400
2026/02/17 2,055 2,060 2,040 2,060 2,400
2026/02/16 2,017 2,055 2,001 2,055 13,300
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

このページの先頭へ