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
2002/12/30 2,130 2,150 2,100 2,130 2,300
2002/12/27 2,150 2,170 2,150 2,160 6,000
2002/12/26 2,080 2,170 2,080 2,170 2,300
2002/12/25 2,100 2,100 2,070 2,070 1,100
2002/12/24 2,120 2,120 2,120 2,120 2,100
2002/12/20 2,100 2,140 2,100 2,140 7,500
2002/12/19 2,150 2,150 2,120 2,120 16,100
2002/12/18 2,150 2,150 2,150 2,150 100
2002/12/17 2,160 2,160 2,150 2,150 1,300
2002/12/16 2,160 2,160 2,160 2,160 200
2002/12/13 2,180 2,180 2,130 2,150 2,300
2002/12/12 2,180 2,190 2,170 2,180 46,800
2002/12/11 2,180 2,190 2,170 2,190 37,600
2002/12/10 2,180 2,200 2,170 2,180 19,300
2002/12/09 2,180 2,190 2,180 2,190 57,500
2002/12/06 2,200 2,200 2,180 2,180 35,500
2002/12/05 2,180 2,200 2,170 2,180 36,600
2002/12/04 2,170 2,190 2,170 2,180 7,700
2002/12/03 2,180 2,200 2,160 2,160 2,300
2002/12/02 2,180 2,230 2,150 2,200 16,000
2002/11/29 2,180 2,180 2,150 2,150 25,600
2002/11/28 2,180 2,180 2,160 2,170 500
2002/11/27 2,160 2,160 2,160 2,160 100
2002/11/26 2,180 2,180 2,180 2,180 1,000
2002/11/25 2,140 2,150 2,130 2,150 4,000
2002/11/22 2,150 2,150 2,110 2,120 1,100
2002/11/21 2,120 2,140 2,120 2,140 44,100
2002/11/20 2,130 2,140 2,130 2,140 12,100
2002/11/19 2,230 2,230 2,130 2,140 8,000
2002/11/18 2,210 2,250 2,210 2,230 30,000
2002/11/15 2,140 2,250 2,140 2,220 28,100
2002/11/14 2,180 2,190 2,160 2,160 14,500
2002/11/13 2,180 2,180 2,180 2,180 4,300
2002/11/12 2,160 2,180 2,140 2,170 24,400
2002/11/11 2,160 2,180 2,140 2,160 6,300
2002/11/08 2,150 2,190 2,140 2,150 62,300
2002/11/07 2,140 2,220 2,140 2,150 44,600
2002/11/06 2,120 2,150 2,080 2,150 17,500
2002/11/05 2,100 2,120 2,100 2,100 3,600
2002/11/01 2,100 2,120 2,100 2,120 2,900
2002/10/31 2,130 2,130 2,100 2,100 2,400
2002/10/30 2,100 2,100 2,100 2,100 2,200
2002/10/29 2,100 2,100 2,100 2,100 100
2002/10/28 2,100 2,100 2,080 2,100 2,200
2002/10/25 2,060 2,100 2,060 2,100 3,600
2002/10/24 2,080 2,080 2,080 2,080 200
2002/10/23 2,080 2,080 2,080 2,080 200
2002/10/22 2,100 2,100 2,100 2,100 700
2002/10/21 2,150 2,150 2,150 2,150 400
2002/10/18 2,150 2,150 2,150 2,150 2,700
2002/10/17 2,200 2,200 2,150 2,150 2,800
2002/10/16 2,200 2,200 2,200 2,200 100
2002/10/15 2,300 2,300 2,260 2,260 700
2002/10/11 2,300 2,300 2,200 2,300 1,200
2002/10/10 2,100 2,200 2,050 2,200 1,400
2002/10/09 2,100 2,150 2,050 2,100 2,700
2002/10/08 2,200 2,200 2,050 2,050 600
2002/10/07 2,270 2,270 2,270 2,270 200
2002/10/04 2,200 2,300 2,200 2,300 20,400
2002/10/03 2,200 2,200 2,200 2,200 500
2002/10/02 2,200 2,200 2,200 2,200 2,900
2002/10/01 2,150 2,200 2,150 2,150 400
2002/09/30 2,150 2,150 2,130 2,130 1,100
2002/09/27 2,150 2,150 2,100 2,100 200
2002/09/26 2,100 2,100 2,100 2,100 100
2002/09/25 2,120 2,120 2,120 2,120 100
2002/09/24 2,140 2,140 2,140 2,140 200
2002/09/20 2,180 2,180 2,120 2,120 700
2002/09/19 2,190 2,200 2,190 2,200 10,300
2002/09/18 2,200 2,200 2,200 2,200 200
2002/09/17 2,300 2,300 2,270 2,270 700
2002/09/13 2,250 2,370 2,250 2,330 2,900
2002/09/12 2,250 2,250 2,250 2,250 300
2002/09/11 2,250 2,250 2,250 2,250 1,400
2002/09/10 2,250 2,250 2,250 2,250 700
2002/09/09 2,200 2,250 2,180 2,180 1,700
2002/09/06 2,250 2,250 2,170 2,200 10,400
2002/09/05 2,180 2,290 2,180 2,250 34,100
2002/09/04 2,300 2,300 2,220 2,220 4,900
2002/09/03 2,340 2,340 2,340 2,340 1,200
2002/09/02 2,320 2,330 2,320 2,330 1,300
2002/08/30 2,340 2,340 2,340 2,340 100
2002/08/29 2,340 2,340 2,340 2,340 100
2002/08/28 2,360 2,360 2,330 2,330 700
2002/08/27 2,380 2,380 2,350 2,380 1,200
2002/08/26 2,400 2,400 2,380 2,380 3,100
2002/08/23 2,330 2,380 2,330 2,380 2,500
2002/08/22 2,300 2,380 2,300 2,330 700
2002/08/21 2,250 2,290 2,250 2,290 3,000
2002/08/20 2,240 2,240 2,240 2,240 100
2002/08/19 2,210 2,210 2,210 2,210 600
2002/08/16 2,210 2,210 2,210 2,210 100
2002/08/15 2,200 2,240 2,200 2,240 300
2002/08/14 2,200 2,200 2,200 2,200 100
2002/08/13 2,220 2,220 2,200 2,200 800
2002/08/12 2,240 2,240 2,240 2,240 100
2002/08/09 2,200 2,200 2,200 2,200 400
2002/08/08 2,200 2,200 2,200 2,200 1,600
2002/08/07 2,200 2,200 2,200 2,200 2,800
2002/08/06 2,180 2,200 2,180 2,200 1,900
2002/08/05 2,100 2,180 2,100 2,180 7,700
2002/08/02 2,220 2,220 2,010 2,100 29,100
2002/08/01 2,220 2,220 2,150 2,150 2,200
2002/07/31 2,250 2,250 2,250 2,250 100
2002/07/30 2,200 2,250 2,200 2,250 400
2002/07/29 2,100 2,100 2,100 2,100 2,000
2002/07/26 2,080 2,100 2,080 2,080 7,200
2002/07/25 2,090 2,090 2,090 2,090 1,000
2002/07/24 2,030 2,070 2,030 2,070 1,100
2002/07/23 2,030 2,030 2,030 2,030 200
2002/07/22 2,060 2,060 2,030 2,030 2,000
2002/07/19 2,010 2,100 1,850 2,100 16,200
2002/07/18 2,080 2,090 2,020 2,020 14,500
2002/07/17 2,100 2,100 2,100 2,100 200
2002/07/16 2,200 2,200 2,180 2,190 2,700
2002/07/15 2,210 2,210 2,210 2,210 100
2002/07/12 2,250 2,260 2,250 2,260 700
2002/07/11 2,240 2,240 2,240 2,240 300
2002/07/10 2,240 2,240 2,240 2,240 500
2002/07/09 2,300 2,300 2,240 2,240 3,000
2002/07/08 2,350 2,350 2,280 2,290 17,700
2002/07/05 2,350 2,360 2,320 2,320 7,300
2002/07/04 2,400 2,400 2,370 2,370 17,900
2002/07/03 2,400 2,450 2,360 2,410 18,500
2002/07/02 2,330 2,360 2,330 2,360 3,600
2002/07/01 2,330 2,330 2,330 2,330 200
2002/06/28 2,310 2,340 2,310 2,330 6,500
2002/06/27 2,300 2,300 2,280 2,300 5,000
2002/06/26 2,290 2,300 2,290 2,300 1,100
2002/06/25 2,290 2,290 2,290 2,290 300
2002/06/24 2,280 2,300 2,250 2,290 1,400
2002/06/21 2,300 2,300 2,280 2,280 6,800
2002/06/20 2,280 2,300 2,280 2,300 1,200
2002/06/19 2,300 2,300 2,280 2,280 500
2002/06/18 2,300 2,300 2,300 2,300 1,300
2002/06/17 2,260 2,260 2,250 2,250 900
2002/06/14 2,190 2,250 2,190 2,250 2,300
2002/06/13 2,200 2,200 2,200 2,200 3,000
2002/06/12 2,250 2,250 2,200 2,250 7,700
2002/06/11 2,300 2,300 2,250 2,250 700
2002/06/10 2,400 2,400 2,250 2,300 5,400
2002/06/07 2,550 2,550 2,340 2,400 20,600
2002/06/06 2,610 2,610 2,550 2,550 1,100
2002/06/05 2,600 2,650 2,590 2,600 24,100
2002/06/04 2,400 2,600 2,400 2,600 31,300
2002/06/03 2,260 2,450 2,170 2,450 20,600
2002/05/31 2,300 2,300 2,250 2,290 600
2002/05/30 2,380 2,380 2,340 2,340 1,000
2002/05/29 2,400 2,400 2,370 2,400 6,000
2002/05/28 2,400 2,400 2,380 2,390 1,100
2002/05/27 2,310 2,440 2,300 2,410 9,300
2002/05/24 2,310 2,310 2,280 2,280 1,600
2002/05/23 2,300 2,330 2,300 2,300 10,300
2002/05/22 2,190 2,250 2,190 2,250 10,700
2002/05/21 2,120 2,160 2,120 2,160 10,300
2002/05/20 2,110 2,110 2,110 2,110 7,400
2002/05/17 2,100 2,120 2,100 2,100 700
2002/05/16 2,120 2,120 2,120 2,120 100
2002/05/15 2,110 2,110 2,100 2,100 13,000
2002/05/14 2,100 2,120 2,080 2,100 37,300
2002/05/13 2,100 2,100 2,100 2,100 2,100
2002/05/10 2,120 2,120 2,100 2,100 1,200
2002/05/09 2,120 2,120 2,060 2,100 1,800
2002/05/08 2,150 2,150 2,120 2,150 1,700
2002/05/07 2,190 2,190 2,150 2,170 6,600
2002/05/02 2,180 2,200 2,170 2,170 33,300
2002/05/01 2,120 2,190 2,120 2,170 25,500
2002/04/30 2,000 2,150 2,000 2,150 25,700
2002/04/26 2,010 2,020 2,000 2,000 2,500
2002/04/25 1,980 1,980 1,980 1,980 1,100
2002/04/24 1,950 1,950 1,950 1,950 100
2002/04/23 2,000 2,000 2,000 2,000 100
2002/04/22 2,000 2,050 2,000 2,000 5,700
2002/04/19 2,000 2,000 2,000 2,000 100
2002/04/18 1,990 1,990 1,980 1,980 200
2002/04/17 2,000 2,000 1,990 1,990 500
2002/04/16 1,990 2,000 1,950 2,000 1,100
2002/04/15 1,960 1,960 1,960 1,960 100
2002/04/12 1,960 1,960 1,960 1,960 100
2002/04/11 1,910 1,910 1,900 1,900 1,100
2002/04/10 1,940 1,940 1,940 1,940 1,100
2002/04/09 1,940 1,950 1,940 1,950 3,800
2002/04/08 1,980 1,980 1,940 1,940 1,400
2002/04/05 2,010 2,010 2,000 2,000 300
2002/04/04 2,000 2,000 2,000 2,000 100
2002/04/03 2,000 2,010 2,000 2,010 5,100
2002/04/02 2,030 2,030 2,000 2,010 12,800
2002/04/01 2,010 2,020 2,000 2,000 29,900
2002/03/29 1,980 2,000 1,980 2,000 300
2002/03/28 2,000 2,020 2,000 2,020 9,900
2002/03/27 2,000 2,000 2,000 2,000 100
2002/03/26 1,960 1,960 1,960 1,960 100
2002/03/25 1,850 1,920 1,850 1,920 2,100
2002/03/22 1,950 1,950 1,850 1,860 21,400
2002/03/20 1,950 1,950 1,950 1,950 100
2002/03/19 1,950 1,950 1,950 1,950 1,000
2002/03/18 1,950 1,950 1,950 1,950 100
2002/03/15 2,000 2,010 2,000 2,010 500
2002/03/14 1,990 2,000 1,950 2,000 300
2002/03/13 2,000 2,000 2,000 2,000 7,100
2002/03/12 2,020 2,020 2,000 2,000 6,200
2002/03/11 2,000 2,000 2,000 2,000 100
2002/03/08 1,990 2,000 1,980 2,000 10,000
2002/03/07 1,960 1,980 1,950 1,950 4,400
2002/03/06 1,960 1,960 1,950 1,950 1,800
2002/03/05 1,990 2,000 1,990 1,990 7,800
2002/03/04 1,990 2,000 1,990 2,000 1,300
2002/03/01 2,000 2,000 2,000 2,000 1,100
2002/02/28 2,000 2,000 1,990 2,000 2,700
2002/02/27 1,990 2,010 1,990 2,010 2,800
2002/02/26 2,000 2,000 1,990 2,000 10,300
2002/02/25 2,000 2,070 1,990 2,000 7,900
2002/02/22 1,980 2,000 1,980 1,980 1,100
2002/02/21 2,000 2,000 2,000 2,000 100
2002/02/20 1,980 2,000 1,980 2,000 3,200
2002/02/19 1,980 1,980 1,980 1,980 1,000
2002/02/18 1,970 1,980 1,970 1,980 200
2002/02/15 1,950 1,990 1,950 1,980 1,500
2002/02/14 1,930 1,950 1,930 1,930 1,100
2002/02/13 1,910 1,930 1,910 1,930 3,900
2002/02/12 1,910 1,920 1,910 1,910 3,300
2002/02/08 1,910 1,920 1,910 1,920 6,700
2002/02/07 1,910 1,930 1,910 1,920 11,000
2002/02/06 1,900 1,920 1,900 1,920 17,500
2002/02/05 1,810 1,900 1,810 1,900 6,700
2002/02/04 1,910 1,910 1,880 1,900 2,900
2002/02/01 1,880 1,880 1,880 1,880 500
2002/01/31 1,910 1,930 1,860 1,860 2,700
2002/01/30 1,890 1,900 1,890 1,900 700
2002/01/29 1,890 1,890 1,890 1,890 200
2002/01/28 1,890 1,890 1,890 1,890 500
2002/01/25 1,900 1,900 1,890 1,890 4,800
2002/01/24 1,880 1,900 1,860 1,900 4,100
2002/01/23 1,910 1,920 1,910 1,910 1,200
2002/01/22 1,900 1,910 1,900 1,910 9,100
2002/01/21 1,870 1,920 1,870 1,900 1,200
2002/01/18 1,980 1,980 1,900 1,900 1,500
2002/01/17 2,000 2,030 1,930 1,980 6,900
2002/01/16 1,970 2,030 1,950 2,030 4,100
2002/01/15 2,030 2,030 2,000 2,010 1,200
2002/01/11 2,000 2,060 1,960 2,050 5,600
2002/01/10 1,850 2,050 1,850 2,000 3,400
2002/01/09 1,900 1,900 1,900 1,900 500
2002/01/08 1,850 1,850 1,840 1,840 2,300
2002/01/07 1,800 1,900 1,800 1,850 3,900
2002/01/04 1,760 1,760 1,750 1,760 4,500

このページの先頭へ