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
2004/12/30 1,542 1,570 1,540 1,550 2,700
2004/12/29 1,490 1,514 1,490 1,514 2,500
2004/12/28 1,500 1,500 1,500 1,500 600
2004/12/27 1,500 1,500 1,500 1,500 4,400
2004/12/24 1,500 1,500 1,499 1,500 7,000
2004/12/22 1,510 1,510 1,500 1,500 700
2004/12/21 1,515 1,520 1,515 1,520 1,100
2004/12/20 1,510 1,520 1,510 1,520 3,200
2004/12/17 1,500 1,510 1,499 1,510 7,100
2004/12/16 1,499 1,500 1,499 1,500 7,500
2004/12/15 1,500 1,500 1,498 1,500 3,800
2004/12/14 1,500 1,500 1,498 1,500 9,700
2004/12/13 1,500 1,500 1,500 1,500 2,400
2004/12/10 1,490 1,500 1,490 1,500 10,500
2004/12/09 1,510 1,510 1,510 1,510 100
2004/12/08 1,490 1,510 1,490 1,500 8,100
2004/12/07 1,500 1,500 1,480 1,500 30,600
2004/12/06 1,490 1,520 1,490 1,500 10,400
2004/12/03 1,360 1,410 1,360 1,410 12,700
2004/12/02 1,400 1,420 1,350 1,370 20,500
2004/12/01 1,400 1,410 1,380 1,390 8,000
2004/11/30 1,500 1,510 1,350 1,400 35,900
2004/11/29 1,480 1,500 1,470 1,500 7,200
2004/11/26 1,520 1,530 1,500 1,500 8,800
2004/11/25 1,500 1,520 1,500 1,520 5,300
2004/11/24 1,490 1,500 1,490 1,500 6,100
2004/11/22 1,460 1,460 1,460 1,460 300
2004/11/19 1,500 1,500 1,470 1,470 3,000
2004/11/18 1,490 1,490 1,480 1,480 700
2004/11/17 1,480 1,490 1,480 1,490 200
2004/11/16 1,550 1,550 1,500 1,520 1,700
2004/11/15 1,470 1,540 1,470 1,540 13,600
2004/11/12 1,400 1,460 1,390 1,460 15,100
2004/11/11 1,390 1,390 1,390 1,390 600
2004/11/10 1,400 1,400 1,400 1,400 200
2004/11/09 1,380 1,400 1,380 1,400 1,300
2004/11/08 1,400 1,400 1,390 1,390 2,100
2004/11/05 1,420 1,420 1,400 1,410 6,700
2004/11/04 1,410 1,450 1,400 1,450 11,100
2004/11/02 1,450 1,460 1,410 1,410 7,800
2004/11/01 1,450 1,450 1,430 1,450 700
2004/10/29 1,450 1,450 1,450 1,450 300
2004/10/28 1,430 1,460 1,430 1,460 3,700
2004/10/27 1,420 1,450 1,420 1,450 5,500
2004/10/26 1,480 1,490 1,410 1,450 10,400
2004/10/25 1,530 1,540 1,510 1,520 5,200
2004/10/22 1,540 1,550 1,540 1,550 3,400
2004/10/21 1,540 1,540 1,540 1,540 500
2004/10/20 1,540 1,540 1,530 1,530 1,200
2004/10/19 1,510 1,560 1,510 1,550 2,700
2004/10/18 1,510 1,510 1,490 1,500 2,500
2004/10/15 1,530 1,530 1,500 1,500 3,300
2004/10/14 1,530 1,540 1,520 1,530 2,400
2004/10/13 1,570 1,570 1,550 1,550 900
2004/10/12 1,580 1,590 1,580 1,590 200
2004/10/08 1,580 1,590 1,580 1,580 1,000
2004/10/07 1,590 1,590 1,580 1,590 300
2004/10/06 1,580 1,590 1,580 1,590 1,000
2004/10/05 1,580 1,580 1,580 1,580 400
2004/10/04 1,580 1,590 1,550 1,560 3,600
2004/10/01 1,580 1,610 1,580 1,590 2,800
2004/09/30 1,540 1,610 1,540 1,610 6,800
2004/09/29 1,560 1,560 1,550 1,550 1,000
2004/09/28 1,530 1,570 1,530 1,550 5,000
2004/09/27 1,530 1,530 1,500 1,530 3,800
2004/09/24 1,530 1,550 1,530 1,540 2,300
2004/09/22 1,550 1,550 1,520 1,520 400
2004/09/21 1,530 1,540 1,520 1,530 1,900
2004/09/17 1,520 1,550 1,520 1,540 5,100
2004/09/16 1,490 1,520 1,490 1,510 6,400
2004/09/15 1,560 1,570 1,480 1,490 25,900
2004/09/14 1,500 1,570 1,500 1,570 21,100
2004/09/13 1,620 1,630 1,400 1,490 123,800
2004/09/10 1,660 1,670 1,620 1,630 10,400
2004/09/09 1,680 1,690 1,650 1,650 4,600
2004/09/08 1,750 1,770 1,680 1,680 7,800
2004/09/07 1,770 1,770 1,770 1,770 300
2004/09/06 1,750 1,780 1,750 1,780 700
2004/09/03 1,750 1,750 1,750 1,750 1,100
2004/09/02 1,750 1,760 1,750 1,760 2,100
2004/09/01 1,780 1,780 1,730 1,750 1,400
2004/08/31 1,790 1,790 1,740 1,750 1,200
2004/08/30 1,770 1,770 1,770 1,770 100
2004/08/27 1,790 1,790 1,790 1,790 100
2004/08/26 1,750 1,800 1,750 1,800 2,400
2004/08/25 1,700 1,750 1,700 1,750 2,200
2004/08/24 1,740 1,740 1,740 1,740 100
2004/08/23 1,740 1,740 1,740 1,740 200
2004/08/20 1,830 1,830 1,730 1,730 5,100
2004/08/19 1,760 1,830 1,760 1,800 4,500
2004/08/18 1,750 1,780 1,750 1,750 1,300
2004/08/17 1,670 1,730 1,670 1,730 3,000
2004/08/16 1,690 1,690 1,650 1,650 1,700
2004/08/13 1,750 1,760 1,670 1,690 8,700
2004/08/12 1,770 1,770 1,760 1,770 800
2004/08/11 1,750 1,760 1,740 1,760 1,900
2004/08/10 1,750 1,750 1,740 1,740 700
2004/08/09 1,770 1,780 1,650 1,710 2,100
2004/08/06 1,830 1,830 1,790 1,800 3,400
2004/08/05 1,850 1,850 1,840 1,840 1,100
2004/08/04 1,920 1,930 1,850 1,860 3,700
2004/08/03 1,920 1,950 1,890 1,920 9,000
2004/08/02 1,790 2,110 1,790 1,950 45,400
2004/07/30 1,690 1,690 1,670 1,690 600
2004/07/29 1,700 1,700 1,660 1,670 8,300
2004/07/28 1,680 1,710 1,670 1,690 10,700
2004/07/27 1,690 1,690 1,660 1,680 7,000
2004/07/26 1,670 1,710 1,670 1,700 5,200
2004/07/23 1,650 1,670 1,650 1,670 1,000
2004/07/22 1,680 1,680 1,640 1,650 4,000
2004/07/21 1,730 1,730 1,650 1,680 10,300
2004/07/20 1,730 1,730 1,720 1,730 3,900
2004/07/16 1,710 1,780 1,690 1,720 1,700
2004/07/15 1,820 1,820 1,790 1,790 600
2004/07/14 1,860 1,880 1,800 1,820 5,800
2004/07/13 1,810 1,870 1,770 1,870 10,800
2004/07/12 1,640 1,820 1,640 1,810 27,400
2004/07/09 1,640 1,640 1,630 1,640 1,600
2004/07/08 1,590 1,640 1,570 1,640 5,800
2004/07/07 1,560 1,590 1,560 1,580 6,300
2004/07/06 1,610 1,610 1,550 1,560 4,900
2004/07/05 1,680 1,680 1,630 1,640 2,100
2004/07/02 1,690 1,700 1,650 1,680 5,100
2004/07/01 1,620 1,680 1,620 1,680 9,400
2004/06/30 1,540 1,650 1,540 1,640 41,000
2004/06/29 1,550 1,560 1,530 1,540 51,200
2004/06/28 1,550 1,560 1,540 1,550 6,000
2004/06/25 1,570 1,580 1,550 1,560 4,400
2004/06/24 1,530 1,570 1,530 1,570 6,600
2004/06/23 1,550 1,560 1,540 1,550 5,000
2004/06/22 1,570 1,570 1,560 1,560 7,600
2004/06/21 1,570 1,580 1,560 1,570 8,000
2004/06/18 1,580 1,590 1,550 1,560 18,500
2004/06/17 1,590 1,600 1,590 1,590 38,300
2004/06/16 1,590 1,600 1,580 1,590 61,400
2004/06/15 1,600 1,610 1,580 1,590 10,600
2004/06/14 1,630 1,640 1,590 1,620 17,700
2004/06/11 1,650 1,650 1,630 1,640 3,700
2004/06/10 1,680 1,680 1,660 1,660 1,900
2004/06/09 1,700 1,710 1,670 1,670 11,300
2004/06/08 1,700 1,710 1,700 1,700 3,100
2004/06/07 1,760 1,760 1,700 1,700 4,300
2004/06/04 1,780 1,780 1,780 1,780 100
2004/06/03 1,790 1,800 1,760 1,770 2,300
2004/06/02 1,750 1,800 1,750 1,790 4,100
2004/06/01 1,740 1,750 1,720 1,730 1,500
2004/05/31 1,680 1,800 1,680 1,730 6,000
2004/05/28 1,690 1,690 1,670 1,690 2,600
2004/05/27 1,730 1,730 1,690 1,700 5,800
2004/05/26 1,720 1,730 1,720 1,730 1,800
2004/05/25 1,800 1,800 1,750 1,750 1,600
2004/05/24 1,750 1,810 1,750 1,800 4,900
2004/05/21 1,790 1,790 1,750 1,760 1,400
2004/05/20 1,750 1,830 1,750 1,790 3,200
2004/05/19 1,610 1,750 1,610 1,740 700
2004/05/18 1,550 1,600 1,550 1,600 2,300
2004/05/17 1,850 1,850 1,550 1,550 8,700
2004/05/14 1,850 1,870 1,850 1,860 1,000
2004/05/13 1,860 1,860 1,860 1,860 100
2004/05/12 1,870 1,880 1,850 1,860 2,700
2004/05/11 1,950 1,950 1,840 1,850 2,000
2004/05/10 1,970 1,980 1,940 1,950 2,400
2004/05/07 1,970 1,980 1,950 1,980 800
2004/05/06 1,980 2,000 1,960 1,970 3,800
2004/04/30 2,000 2,000 1,980 1,990 1,500
2004/04/28 2,030 2,040 1,990 2,000 2,500
2004/04/27 2,030 2,040 2,000 2,040 4,100
2004/04/26 2,050 2,060 2,050 2,060 3,200
2004/04/23 2,060 2,070 2,040 2,060 8,300
2004/04/22 2,050 2,060 2,050 2,060 4,500
2004/04/21 2,050 2,060 2,040 2,050 14,700
2004/04/20 2,190 2,200 2,010 2,050 109,500
2004/04/19 2,440 2,460 2,300 2,360 21,600
2004/04/16 2,390 2,460 2,390 2,440 24,200
2004/04/15 2,290 2,410 2,280 2,400 50,000
2004/04/14 2,000 2,200 2,000 2,200 44,500
2004/04/13 2,000 2,010 1,990 2,000 16,200
2004/04/12 2,000 2,020 1,990 2,000 35,900
2004/04/09 1,990 2,020 1,990 2,000 36,800
2004/04/08 2,040 2,050 2,000 2,000 50,500
2004/04/07 1,990 2,030 1,990 2,030 39,700
2004/04/06 2,000 2,010 1,990 1,990 8,000
2004/04/05 2,000 2,020 2,000 2,000 36,500
2004/04/02 2,000 2,030 1,990 2,010 39,800
2004/04/01 2,000 2,010 1,990 2,000 15,600
2004/03/31 2,000 2,010 1,990 1,990 21,300
2004/03/30 2,000 2,010 2,000 2,000 25,700
2004/03/29 2,000 2,010 2,000 2,000 20,800
2004/03/26 1,990 2,000 1,980 2,000 9,200
2004/03/25 1,970 2,000 1,970 2,000 13,500
2004/03/24 1,960 1,960 1,950 1,950 300
2004/03/23 1,900 1,920 1,900 1,910 2,100
2004/03/22 1,850 1,880 1,850 1,880 2,700
2004/03/19 1,880 1,880 1,860 1,860 1,100
2004/03/18 1,900 1,900 1,890 1,890 600
2004/03/17 1,890 1,910 1,890 1,890 5,600
2004/03/16 1,910 1,910 1,890 1,900 1,600
2004/03/15 1,910 1,930 1,900 1,910 2,000
2004/03/12 1,950 1,950 1,910 1,920 5,500
2004/03/11 1,960 1,960 1,930 1,940 2,500
2004/03/10 1,970 1,970 1,950 1,960 900
2004/03/09 1,980 1,980 1,950 1,960 1,800
2004/03/08 2,010 2,010 1,980 1,980 24,500
2004/03/05 2,000 2,000 1,990 2,000 17,500
2004/03/04 2,000 2,010 1,990 2,000 18,700
2004/03/03 1,990 2,010 1,990 2,000 25,600
2004/03/02 2,000 2,010 1,950 2,000 26,600
2004/03/01 2,010 2,020 1,990 2,000 19,700
2004/02/27 2,020 2,020 1,990 2,000 10,900
2004/02/26 2,040 2,040 2,000 2,000 1,400
2004/02/25 2,080 2,080 2,060 2,060 500
2004/02/24 2,100 2,100 2,100 2,100 100
2004/02/23 2,110 2,110 2,100 2,100 12,900
2004/02/20 2,090 2,110 2,080 2,090 800
2004/02/19 2,090 2,090 2,090 2,090 100
2004/02/18 2,080 2,080 2,060 2,080 3,200
2004/02/17 2,070 2,090 2,050 2,090 3,400
2004/02/16 2,090 2,100 2,090 2,090 800
2004/02/13 2,100 2,110 2,080 2,100 14,700
2004/02/12 2,090 2,100 2,090 2,090 6,100
2004/02/10 2,080 2,090 2,050 2,070 11,800
2004/02/09 2,040 2,110 2,040 2,080 3,100
2004/02/06 2,030 2,040 2,030 2,040 2,300
2004/02/05 2,030 2,030 2,020 2,030 1,700
2004/02/04 2,030 2,030 2,020 2,030 2,400
2004/02/03 2,000 2,030 1,990 2,030 6,400
2004/02/02 2,000 2,010 2,000 2,000 5,100
2004/01/30 2,100 2,110 1,980 2,000 3,500
2004/01/29 2,150 2,150 2,110 2,110 1,100
2004/01/28 2,190 2,200 2,180 2,180 14,200
2004/01/27 2,180 2,200 2,180 2,190 2,500
2004/01/26 2,190 2,220 2,190 2,200 1,600
2004/01/23 2,190 2,200 2,180 2,190 10,900
2004/01/22 2,170 2,180 2,100 2,180 11,300
2004/01/21 2,160 2,170 2,150 2,170 7,800
2004/01/20 2,160 2,170 2,150 2,170 4,000
2004/01/19 2,160 2,170 2,160 2,170 3,900
2004/01/16 2,120 2,170 2,120 2,160 8,900
2004/01/15 2,100 2,120 2,080 2,110 5,700
2004/01/14 2,000 2,070 2,000 2,070 8,700
2004/01/13 1,990 2,010 1,990 2,010 16,400
2004/01/09 1,960 2,030 1,960 2,000 14,400
2004/01/08 1,810 1,980 1,810 1,950 10,300
2004/01/07 1,690 1,780 1,690 1,780 15,700
2004/01/06 1,660 1,700 1,660 1,700 2,200
2004/01/05 1,670 1,670 1,670 1,670 100

このページの先頭へ