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
2001/12/28 1,730 1,730 1,730 1,730 100
2001/12/27 1,740 1,740 1,740 1,740 100
2001/12/26 1,700 1,740 1,690 1,740 5,800
2001/12/25 1,700 1,730 1,680 1,730 5,400
2001/12/21 1,750 1,780 1,710 1,730 4,300
2001/12/20 1,770 1,800 1,760 1,760 5,700
2001/12/19 1,800 1,800 1,770 1,770 1,100
2001/12/18 1,780 1,820 1,780 1,820 1,400
2001/12/17 1,800 1,800 1,770 1,780 2,800
2001/12/14 1,800 1,800 1,760 1,780 2,300
2001/12/13 1,800 1,800 1,780 1,790 2,300
2001/12/12 1,800 1,880 1,800 1,800 1,900
2001/12/11 1,760 1,850 1,710 1,800 5,000
2001/12/10 2,040 2,050 1,700 1,800 29,300
2001/12/07 2,130 2,130 2,020 2,100 2,400
2001/12/06 2,140 2,140 2,100 2,120 4,600
2001/12/05 2,080 2,170 2,080 2,130 14,800
2001/12/04 2,060 2,110 2,030 2,080 20,300
2001/12/03 2,060 2,060 2,040 2,050 25,500
2001/11/30 2,040 2,060 2,040 2,060 4,800
2001/11/29 2,030 2,050 2,030 2,050 3,500
2001/11/28 2,020 2,050 2,020 2,050 4,800
2001/11/27 2,030 2,070 2,030 2,050 25,200
2001/11/26 2,020 2,050 2,020 2,050 30,900
2001/11/22 2,000 2,010 1,960 2,010 13,500
2001/11/21 1,920 2,040 1,920 2,000 41,100
2001/11/20 1,920 1,930 1,920 1,930 4,300
2001/11/19 1,910 1,940 1,910 1,920 1,800
2001/11/16 1,900 1,950 1,900 1,940 4,500
2001/11/15 1,900 1,920 1,890 1,900 28,100
2001/11/14 1,950 1,950 1,910 1,920 7,400
2001/11/13 1,950 2,000 1,950 1,960 18,400
2001/11/12 1,950 1,960 1,900 1,950 9,600
2001/11/09 1,970 1,980 1,860 1,920 35,500
2001/11/08 1,740 1,970 1,740 1,940 127,800
2001/11/07 1,430 1,770 1,430 1,720 160,300
2001/11/06 1,430 1,450 1,410 1,430 57,200
2001/11/05 1,460 1,470 1,410 1,430 16,800
2001/11/02 1,450 1,500 1,450 1,470 19,600
2001/11/01 1,490 1,490 1,490 1,490 2,600
2001/10/31 1,480 1,490 1,480 1,490 9,400
2001/10/30 1,520 1,520 1,500 1,500 28,500
2001/10/29 1,500 1,520 1,500 1,520 500
2001/10/26 1,490 1,490 1,480 1,480 33,700
2001/10/25 1,450 1,500 1,440 1,480 50,900
2001/10/24 1,440 1,440 1,440 1,440 1,000
2001/10/23 1,470 1,480 1,470 1,480 400
2001/10/22 1,480 1,480 1,480 1,480 300
2001/10/19 1,500 1,500 1,490 1,500 2,500
2001/10/18 1,620 1,620 1,490 1,500 5,000
2001/10/17 1,580 1,630 1,580 1,630 3,100
2001/10/16 1,580 1,580 1,580 1,580 300
2001/10/15 1,600 1,600 1,600 1,600 200
2001/10/12 1,660 1,660 1,620 1,620 300
2001/10/11 1,700 1,700 1,700 1,700 100
2001/10/10 1,630 1,630 1,630 1,630 100
2001/10/09 1,620 1,630 1,620 1,630 200
2001/10/05 1,630 1,650 1,630 1,650 300
2001/10/04 1,600 1,600 1,600 1,600 500
2001/10/03 1,600 1,600 1,530 1,600 1,800
2001/10/02 1,600 1,620 1,500 1,580 4,500
2001/10/01 1,450 1,600 1,450 1,600 8,200
2001/09/28 1,510 1,510 1,470 1,470 300
2001/09/27 1,560 1,560 1,560 1,560 100
2001/09/26 1,600 1,600 1,580 1,580 2,800
2001/09/25 1,380 1,820 1,380 1,720 8,900
2001/09/21 1,380 1,380 1,380 1,380 100
2001/09/20 1,350 1,350 1,350 1,350 400
2001/09/19 1,280 1,340 1,280 1,340 2,000
2001/09/18 1,290 1,290 1,290 1,290 1,200
2001/09/17 1,350 1,350 1,300 1,300 3,000
2001/09/14 1,380 1,400 1,370 1,380 900
2001/09/13 1,380 1,380 1,300 1,380 2,200
2001/09/12 1,450 1,450 1,350 1,380 1,200
2001/09/11 1,500 1,500 1,500 1,500 100
2001/09/10 1,500 1,500 1,500 1,500 100
2001/09/07 1,500 1,500 1,500 1,500 1,000
2001/09/06 1,550 1,550 1,500 1,500 2,800
2001/09/05 1,540 1,550 1,540 1,550 2,400
2001/09/04 1,520 1,530 1,490 1,530 5,200
2001/09/03 1,520 1,550 1,520 1,520 1,900
2001/08/31 1,510 1,510 1,490 1,490 2,100
2001/08/30 1,530 1,530 1,510 1,510 700
2001/08/29 1,550 1,550 1,550 1,550 600
2001/08/28 1,560 1,560 1,550 1,550 3,300
2001/08/27 1,570 1,580 1,570 1,570 400
2001/08/24 1,610 1,610 1,600 1,600 500
2001/08/23 1,650 1,650 1,620 1,630 2,400
2001/08/22 1,650 1,670 1,650 1,670 3,700
2001/08/21 1,670 1,670 1,670 1,670 700
2001/08/20 1,680 1,680 1,680 1,680 100
2001/08/17 1,680 1,680 1,680 1,680 100
2001/08/16 1,680 1,680 1,670 1,670 400
2001/08/15 1,690 1,690 1,690 1,690 100
2001/08/14 1,670 1,690 1,670 1,690 6,600
2001/08/13 1,690 1,690 1,690 1,690 100
2001/08/10 1,670 1,700 1,670 1,700 11,700
2001/08/09 1,730 1,730 1,670 1,670 2,000
2001/08/08 1,680 1,770 1,680 1,770 16,200
2001/08/07 1,700 1,700 1,670 1,670 200
2001/08/06 1,670 1,700 1,670 1,670 19,500
2001/08/03 1,670 1,670 1,670 1,670 9,300
2001/08/02 1,660 1,700 1,650 1,670 27,700
2001/08/01 1,650 1,670 1,620 1,670 1,600
2001/07/31 1,670 1,670 1,670 1,670 1,100
2001/07/30 1,670 1,690 1,670 1,690 2,900
2001/07/27 1,700 1,700 1,700 1,700 500
2001/07/26 1,690 1,690 1,690 1,690 14,600
2001/07/25 1,660 1,690 1,660 1,690 3,800
2001/07/24 1,730 1,730 1,660 1,680 3,900
2001/07/23 1,720 1,720 1,720 1,720 300
2001/07/19 1,730 1,740 1,720 1,740 8,500
2001/07/18 1,750 1,750 1,730 1,730 15,400
2001/07/17 1,730 1,750 1,730 1,750 9,400
2001/07/16 1,710 1,730 1,710 1,730 7,500
2001/07/13 1,710 1,710 1,700 1,710 9,200
2001/07/12 1,700 1,710 1,680 1,700 13,000
2001/07/11 1,660 1,700 1,650 1,690 30,300
2001/07/10 1,700 1,720 1,660 1,700 4,500
2001/07/09 1,780 1,780 1,720 1,770 4,000
2001/07/06 1,800 1,820 1,800 1,800 15,100
2001/07/05 1,830 1,860 1,810 1,840 17,000
2001/07/04 1,900 1,920 1,810 1,850 5,100
2001/07/03 1,980 1,980 1,940 1,960 1,900
2001/07/02 2,020 2,030 2,000 2,000 26,500
2001/06/29 2,020 2,030 2,000 2,020 13,800
2001/06/28 2,020 2,020 2,020 2,020 100
2001/06/27 2,020 2,020 2,000 2,010 4,300
2001/06/26 2,020 2,020 2,020 2,020 100
2001/06/25 2,020 2,020 2,020 2,020 200
2001/06/22 2,020 2,020 2,010 2,010 1,500
2001/06/21 2,010 2,020 2,010 2,020 3,600
2001/06/20 2,010 2,020 2,010 2,020 9,500
2001/06/19 2,010 2,020 2,000 2,020 21,800
2001/06/18 2,010 2,020 2,010 2,010 8,000
2001/06/15 2,010 2,040 2,010 2,020 2,100
2001/06/14 2,000 2,040 2,000 2,000 7,400
2001/06/13 2,000 2,000 2,000 2,000 23,100
2001/06/12 2,040 2,040 2,020 2,020 1,300
2001/06/11 2,060 2,070 2,050 2,050 14,300
2001/06/08 2,020 2,070 2,020 2,070 81,400
2001/06/07 2,020 2,020 2,020 2,020 400
2001/06/06 2,040 2,040 1,990 2,020 4,800
2001/06/05 2,080 2,080 2,040 2,040 12,200
2001/06/04 2,050 2,070 2,040 2,050 14,200
2001/06/01 1,990 2,080 1,990 2,040 28,800
2001/05/31 1,930 1,990 1,930 1,990 14,800
2001/05/30 1,930 1,940 1,930 1,940 4,000
2001/05/29 1,920 1,950 1,920 1,950 7,900
2001/05/28 1,930 1,930 1,910 1,920 3,600
2001/05/25 1,870 1,940 1,870 1,930 25,500
2001/05/24 1,970 1,970 1,850 1,900 22,000
2001/05/23 1,970 1,970 1,950 1,950 1,300
2001/05/22 1,970 1,970 1,970 1,970 100
2001/05/21 1,970 1,980 1,950 1,970 3,200
2001/05/18 2,000 2,000 1,950 1,970 4,700
2001/05/17 1,990 1,990 1,950 1,990 2,600
2001/05/16 2,000 2,030 1,980 1,980 36,600
2001/05/15 1,960 2,000 1,900 2,000 55,700
2001/05/14 2,000 2,000 1,980 1,990 9,900
2001/05/11 2,010 2,020 2,000 2,000 123,100
2001/05/10 2,010 2,060 1,990 2,010 166,300
2001/05/09 2,240 2,240 2,050 2,060 49,000
2001/05/08 2,310 2,320 2,230 2,240 24,700
2001/05/07 2,300 2,310 2,280 2,300 14,700
2001/05/02 2,380 2,390 2,300 2,320 11,200
2001/05/01 2,410 2,410 2,370 2,380 3,700
2001/04/27 2,460 2,470 2,410 2,430 6,600
2001/04/26 2,470 2,500 2,460 2,490 7,900
2001/04/25 2,450 2,450 2,450 2,450 3,000
2001/04/24 2,430 2,450 2,430 2,450 2,100
2001/04/23 2,440 2,460 2,430 2,460 2,500
2001/04/20 2,460 2,460 2,440 2,460 800
2001/04/19 2,440 2,470 2,430 2,450 7,100
2001/04/18 2,450 2,450 2,450 2,450 300
2001/04/17 2,480 2,500 2,470 2,480 5,300
2001/04/16 2,510 2,510 2,490 2,500 11,800
2001/04/13 2,500 2,500 2,490 2,500 1,200
2001/04/12 2,450 2,510 2,440 2,500 32,100
2001/04/11 2,440 2,440 2,430 2,430 1,500
2001/04/10 2,430 2,430 2,420 2,420 8,500
2001/04/09 2,420 2,420 2,390 2,420 4,000
2001/04/06 2,410 2,440 2,410 2,420 9,300
2001/04/05 2,370 2,420 2,300 2,420 21,300
2001/04/04 2,400 2,400 2,400 2,400 200
2001/04/03 2,400 2,400 2,400 2,400 200
2001/04/02 2,420 2,420 2,390 2,400 1,100
2001/03/30 2,420 2,420 2,420 2,420 100
2001/03/29 2,420 2,420 2,420 2,420 1,000
2001/03/28 2,390 2,420 2,390 2,390 5,000
2001/03/27 2,400 2,400 2,400 2,400 1,000
2001/03/26 2,400 2,400 2,400 2,400 18,600
2001/03/23 2,370 2,410 2,370 2,400 6,100
2001/03/22 2,380 2,440 2,290 2,380 32,400
2001/03/21 2,380 2,420 2,380 2,400 26,900
2001/03/19 2,390 2,420 2,390 2,400 27,600
2001/03/16 2,410 2,410 2,400 2,410 5,500
2001/03/15 2,300 2,420 2,300 2,410 26,300
2001/03/14 2,380 2,380 2,380 2,380 100
2001/03/13 2,340 2,400 2,340 2,380 10,100
2001/03/12 2,400 2,410 2,400 2,400 5,800
2001/03/09 2,400 2,420 2,400 2,400 10,800
2001/03/08 2,400 2,400 2,400 2,400 2,000
2001/03/07 2,300 2,400 2,300 2,400 26,500
2001/03/06 2,300 2,400 2,250 2,350 66,300
2001/03/05 2,390 2,400 2,320 2,320 8,900
2001/03/02 2,340 2,420 2,310 2,410 13,700
2001/03/01 2,370 2,400 2,300 2,330 17,200
2001/02/28 2,410 2,410 2,350 2,350 4,200
2001/02/27 2,440 2,440 2,400 2,400 2,200
2001/02/26 2,440 2,440 2,400 2,400 700
2001/02/23 2,450 2,450 2,400 2,450 3,000
2001/02/22 2,450 2,450 2,320 2,320 1,800
2001/02/21 2,500 2,500 2,460 2,460 1,100
2001/02/20 2,480 2,500 2,480 2,500 3,100
2001/02/19 2,520 2,520 2,500 2,500 5,100
2001/02/16 2,520 2,520 2,480 2,500 11,500
2001/02/15 2,450 2,480 2,450 2,480 3,200
2001/02/14 2,450 2,450 2,420 2,420 4,100
2001/02/13 2,550 2,550 2,400 2,450 5,300
2001/02/09 2,550 2,560 2,500 2,500 11,100
2001/02/08 2,580 2,580 2,500 2,530 7,100
2001/02/07 2,360 2,600 2,360 2,560 46,200
2001/02/06 2,430 2,430 2,320 2,360 4,400
2001/02/05 2,410 2,480 2,400 2,440 5,100
2001/02/02 2,260 2,460 2,220 2,440 13,500
2001/02/01 2,250 2,250 2,150 2,220 31,200
2001/01/31 2,240 2,260 2,200 2,240 41,000
2001/01/30 2,240 2,240 2,240 2,240 2,000
2001/01/29 2,350 2,350 2,190 2,190 12,000
2001/01/26 2,450 2,460 2,370 2,390 21,000
2001/01/25 2,450 2,450 2,440 2,450 7,000
2001/01/24 2,460 2,460 2,420 2,430 17,000
2001/01/23 2,460 2,460 2,460 2,460 3,000
2001/01/22 2,440 2,440 2,440 2,440 1,000
2001/01/19 2,440 2,450 2,440 2,450 6,000
2001/01/18 2,430 2,430 2,430 2,430 1,000
2001/01/17 2,400 2,420 2,400 2,400 8,000
2001/01/16 2,370 2,400 2,370 2,400 8,000
2001/01/15 2,430 2,430 2,400 2,400 5,000
2001/01/12 2,480 2,480 2,350 2,430 15,000
2001/01/11 2,480 2,480 2,480 2,480 1,000
2001/01/10 2,520 2,550 2,520 2,520 7,000
2001/01/09 2,540 2,550 2,540 2,550 3,000
2001/01/05 2,530 2,550 2,520 2,530 74,000
2001/01/04 2,500 2,500 2,480 2,500 6,000

このページの先頭へ