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
2000/12/29 2,460 2,460 2,450 2,450 2,000
2000/12/28 2,440 2,450 2,440 2,450 2,000
2000/12/27 2,440 2,450 2,440 2,450 3,000
2000/12/26 2,420 2,470 2,420 2,450 3,000
2000/12/25 2,450 2,450 2,450 2,450 1,000
2000/12/22 2,350 2,400 2,340 2,400 9,000
2000/12/21 2,480 2,480 2,400 2,400 10,000
2000/12/20 2,520 2,520 2,520 2,520 1,000
2000/12/19 2,500 2,510 2,480 2,510 15,000
2000/12/18 2,550 2,550 2,550 2,550 1,000
2000/12/15 2,520 2,550 2,520 2,550 10,000
2000/12/14 2,600 2,600 2,540 2,540 4,000
2000/12/13 2,590 2,610 2,590 2,610 20,000
2000/12/12 2,610 2,610 2,610 2,610 3,000
2000/12/11 2,610 2,610 2,610 2,610 1,000
2000/12/08 2,600 2,610 2,600 2,600 9,000
2000/12/07 2,590 2,590 2,590 2,590 3,000
2000/12/06 2,530 2,580 2,530 2,580 22,000
2000/12/05 2,550 2,550 2,500 2,540 8,000
2000/12/04 2,570 2,600 2,570 2,600 4,000
2000/12/01 2,630 2,650 2,600 2,620 7,000
2000/11/30 2,620 2,650 2,600 2,650 9,000
2000/11/29 2,680 2,710 2,620 2,670 41,000
2000/11/28 2,660 2,670 2,630 2,670 30,000
2000/11/27 2,600 2,660 2,600 2,640 27,000
2000/11/24 2,650 2,650 2,520 2,520 37,000
2000/11/22 2,640 2,680 2,610 2,650 59,000
2000/11/21 2,580 2,620 2,570 2,600 33,000
2000/11/20 2,600 2,620 2,550 2,620 35,000
2000/11/17 2,580 2,650 2,530 2,600 47,000
2000/11/16 2,520 2,560 2,500 2,540 19,000
2000/11/15 2,420 2,550 2,420 2,510 76,000
2000/11/14 2,400 2,420 2,400 2,410 16,000
2000/11/13 2,350 2,420 2,350 2,400 40,000
2000/11/10 2,410 2,410 2,350 2,380 6,000
2000/11/09 2,400 2,430 2,400 2,430 2,000
2000/11/08 2,420 2,450 2,420 2,430 5,000
2000/11/07 2,410 2,420 2,410 2,420 7,000
2000/11/06 2,400 2,420 2,390 2,400 6,000
2000/11/02 2,400 2,400 2,390 2,390 2,000
2000/11/01 2,400 2,470 2,380 2,380 8,000
2000/10/31 2,270 2,350 2,270 2,350 7,000
2000/10/30 2,250 2,250 2,230 2,230 4,000
2000/10/27 2,240 2,250 2,230 2,250 7,000
2000/10/26 2,280 2,280 2,250 2,250 2,000
2000/10/25 2,280 2,280 2,280 2,280 1,000
2000/10/24 2,320 2,320 2,300 2,300 2,000
2000/10/23 2,320 2,320 2,270 2,300 10,000
2000/10/20 2,400 2,400 2,300 2,300 9,000
2000/10/19 2,330 2,380 2,330 2,380 3,000
2000/10/18 2,430 2,430 2,430 2,430 3,000
2000/10/17 2,400 2,480 2,400 2,480 2,000
2000/10/16 2,300 2,450 2,300 2,400 7,000
2000/10/13 2,200 2,230 2,200 2,230 8,000
2000/10/12 2,280 2,300 2,200 2,280 16,000
2000/10/11 2,380 2,380 2,310 2,330 9,000
2000/10/10 2,400 2,440 2,380 2,380 14,000
2000/10/06 2,380 2,430 2,350 2,430 38,000
2000/10/05 2,380 2,400 2,380 2,400 2,000
2000/10/04 2,400 2,400 2,400 2,400 1,000
2000/10/03 2,450 2,450 2,450 2,450 1,000
2000/10/02 2,450 2,450 2,400 2,450 7,000
2000/09/29 2,650 2,650 2,550 2,550 16,000
2000/09/28 2,650 2,670 2,640 2,650 28,000
2000/09/27 2,630 2,630 2,590 2,620 24,000
2000/09/26 2,650 2,700 2,600 2,630 29,000
2000/09/25 2,700 2,700 2,620 2,650 20,000
2000/09/22 2,600 2,750 2,550 2,600 43,000
2000/09/21 2,270 2,850 2,270 2,600 35,000
2000/09/20 2,200 2,250 2,200 2,250 12,000
2000/09/19 2,200 2,230 2,200 2,200 12,000
2000/09/18 2,190 2,190 2,150 2,150 4,000
2000/09/14 2,180 2,190 2,180 2,190 2,000
2000/09/13 2,200 2,210 2,200 2,200 4,000
2000/09/12 2,300 2,300 2,250 2,250 5,000
2000/09/11 2,400 2,400 2,350 2,350 3,000
2000/09/08 2,410 2,410 2,400 2,400 5,000
2000/09/07 2,460 2,480 2,430 2,430 14,000
2000/09/06 2,470 2,480 2,420 2,420 5,000
2000/09/05 2,280 2,450 2,280 2,400 14,000
2000/09/04 2,210 2,250 2,210 2,250 10,000
2000/09/01 2,200 2,230 2,200 2,200 71,000
2000/08/31 2,200 2,240 2,200 2,210 108,000
2000/08/30 2,200 2,220 2,200 2,200 25,000
2000/08/29 2,280 2,300 2,200 2,200 39,000
2000/08/28 2,300 2,300 2,270 2,280 36,000
2000/08/25 2,340 2,350 2,300 2,330 24,000
2000/08/24 2,370 2,400 2,320 2,340 20,000
2000/08/23 2,450 2,450 2,400 2,410 17,000
2000/08/22 2,400 2,500 2,380 2,500 9,000
2000/08/21 2,450 2,450 2,430 2,450 13,000
2000/08/18 2,500 2,550 2,450 2,480 18,000
2000/08/17 2,600 2,630 2,530 2,630 14,000
2000/08/16 2,850 2,850 2,700 2,700 41,000
2000/08/15 2,750 2,950 2,700 2,920 87,000
2000/08/14 2,470 2,800 2,470 2,740 34,000
2000/08/11 2,500 2,500 2,430 2,480 7,000
2000/08/10 2,580 2,580 2,500 2,500 3,000
2000/08/09 2,550 2,550 2,530 2,540 8,000
2000/08/08 2,500 2,560 2,500 2,500 10,000
2000/08/07 2,470 2,500 2,470 2,500 2,000
2000/08/04 2,480 2,480 2,450 2,450 4,000
2000/08/03 2,410 2,460 2,400 2,460 15,000
2000/08/02 2,480 2,480 2,400 2,400 10,000
2000/08/01 2,440 2,450 2,440 2,450 4,000
2000/07/31 2,440 2,450 2,330 2,440 33,000
2000/07/28 2,400 2,410 2,380 2,410 20,000
2000/07/27 2,540 2,570 2,450 2,480 29,000
2000/07/26 2,610 2,630 2,530 2,540 57,000
2000/07/25 2,630 2,630 2,560 2,630 67,000
2000/07/24 2,550 2,630 2,530 2,630 29,000
2000/07/21 2,500 2,550 2,500 2,530 11,000
2000/07/19 2,600 2,600 2,500 2,500 15,000
2000/07/18 2,650 2,650 2,600 2,600 29,000
2000/07/17 2,760 2,780 2,600 2,600 25,000
2000/07/14 2,800 2,810 2,780 2,790 7,000
2000/07/13 2,800 2,800 2,780 2,800 35,000
2000/07/12 2,780 2,830 2,780 2,800 25,000
2000/07/11 2,810 2,840 2,800 2,830 9,000
2000/07/10 2,780 2,830 2,770 2,800 55,000
2000/07/07 2,820 2,860 2,800 2,800 43,000
2000/07/06 2,750 2,850 2,750 2,850 29,000
2000/07/05 2,950 3,030 2,780 2,830 46,000
2000/07/04 2,600 3,000 2,600 3,000 128,000
2000/07/03 2,700 2,720 2,600 2,600 68,000
2000/06/30 2,620 2,730 2,600 2,720 95,000
2000/06/29 2,620 2,660 2,550 2,580 57,000
2000/06/28 2,500 2,660 2,500 2,610 234,000
2000/06/27 2,390 2,520 2,390 2,480 79,000
2000/06/26 2,350 2,430 2,350 2,400 48,000
2000/06/23 2,450 2,460 2,400 2,400 26,000
2000/06/22 2,500 2,520 2,400 2,470 74,000
2000/06/21 2,560 2,560 2,500 2,530 66,000
2000/06/20 2,470 2,570 2,470 2,570 145,000
2000/06/19 2,470 2,530 2,380 2,460 152,000
2000/06/16 2,180 2,450 2,180 2,450 314,000
2000/06/15 2,060 2,280 2,060 2,220 78,000
2000/06/14 2,050 2,100 1,980 2,050 32,000
2000/06/13 1,980 2,040 1,960 1,980 68,000
2000/06/12 2,030 2,050 1,870 1,980 81,000
2000/06/09 2,230 2,230 2,000 2,080 96,000
2000/06/08 2,410 2,410 2,220 2,250 87,000
2000/06/07 2,430 2,520 2,400 2,400 251,000
2000/06/06 2,360 2,420 2,350 2,390 238,000
2000/06/05 2,580 2,600 2,320 2,350 273,000
2000/06/02 2,250 2,640 2,100 2,630 4,042,000

このページの先頭へ