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 |
---|---|---|---|---|---|
2007/12/28 | 345 | 346 | 342 | 346 | 5,200 |
2007/12/27 | 346 | 351 | 344 | 345 | 15,700 |
2007/12/26 | 349 | 350 | 345 | 345 | 13,200 |
2007/12/25 | 352 | 353 | 348 | 349 | 17,500 |
2007/12/21 | 362 | 363 | 350 | 351 | 14,600 |
2007/12/20 | 370 | 375 | 362 | 362 | 22,000 |
2007/12/19 | 371 | 371 | 363 | 363 | 3,800 |
2007/12/18 | 370 | 371 | 359 | 359 | 23,400 |
2007/12/17 | 389 | 390 | 370 | 371 | 27,000 |
2007/12/14 | 392 | 415 | 388 | 388 | 92,500 |
2007/12/13 | 373 | 385 | 372 | 384 | 49,300 |
2007/12/12 | 365 | 372 | 360 | 372 | 22,700 |
2007/12/11 | 365 | 371 | 365 | 370 | 23,800 |
2007/12/10 | 365 | 371 | 365 | 366 | 24,600 |
2007/12/07 | 375 | 376 | 365 | 365 | 7,100 |
2007/12/06 | 374 | 376 | 361 | 376 | 3,100 |
2007/12/05 | 376 | 376 | 375 | 376 | 2,100 |
2007/12/04 | 375 | 376 | 360 | 375 | 4,700 |
2007/12/03 | 380 | 381 | 369 | 375 | 5,800 |
2007/11/30 | 364 | 370 | 364 | 370 | 5,200 |
2007/11/29 | 359 | 369 | 359 | 369 | 1,700 |
2007/11/28 | 360 | 369 | 357 | 367 | 2,000 |
2007/11/27 | 354 | 361 | 354 | 361 | 5,300 |
2007/11/26 | 345 | 365 | 345 | 365 | 4,400 |
2007/11/22 | 345 | 351 | 340 | 351 | 6,500 |
2007/11/21 | 350 | 351 | 349 | 350 | 5,900 |
2007/11/20 | 350 | 355 | 331 | 355 | 7,700 |
2007/11/19 | 355 | 356 | 349 | 356 | 5,600 |
2007/11/16 | 354 | 361 | 354 | 361 | 1,800 |
2007/11/15 | 364 | 364 | 361 | 361 | 600 |
2007/11/14 | 362 | 364 | 351 | 363 | 5,500 |
2007/11/13 | 363 | 363 | 360 | 362 | 1,800 |
2007/11/12 | 355 | 363 | 344 | 358 | 4,800 |
2007/11/09 | 363 | 364 | 355 | 360 | 5,000 |
2007/11/08 | 360 | 364 | 356 | 364 | 5,400 |
2007/11/07 | 372 | 372 | 365 | 367 | 13,600 |
2007/11/06 | 372 | 376 | 370 | 372 | 11,900 |
2007/11/05 | 376 | 382 | 373 | 375 | 10,800 |
2007/11/02 | 385 | 386 | 374 | 376 | 11,200 |
2007/11/01 | 379 | 386 | 375 | 375 | 19,100 |
2007/10/31 | 370 | 375 | 365 | 375 | 14,800 |
2007/10/30 | 377 | 380 | 370 | 375 | 23,700 |
2007/10/29 | 350 | 408 | 350 | 378 | 127,400 |
2007/10/26 | 328 | 330 | 328 | 328 | 800 |
2007/10/25 | 329 | 330 | 326 | 329 | 4,000 |
2007/10/24 | 320 | 333 | 320 | 330 | 8,400 |
2007/10/23 | 325 | 331 | 325 | 325 | 3,400 |
2007/10/22 | 329 | 334 | 326 | 330 | 8,800 |
2007/10/19 | 326 | 335 | 326 | 330 | 2,900 |
2007/10/18 | 330 | 336 | 325 | 336 | 7,000 |
2007/10/17 | 335 | 336 | 329 | 330 | 1,900 |
2007/10/16 | 328 | 340 | 328 | 335 | 600 |
2007/10/15 | 348 | 348 | 345 | 345 | 1,200 |
2007/10/12 | 351 | 351 | 349 | 350 | 600 |
2007/10/11 | 350 | 356 | 341 | 351 | 4,400 |
2007/10/10 | 355 | 356 | 349 | 351 | 3,600 |
2007/10/09 | 331 | 335 | 331 | 335 | 400 |
2007/10/05 | 339 | 340 | 334 | 334 | 8,400 |
2007/10/04 | 329 | 331 | 328 | 330 | 2,900 |
2007/10/03 | 326 | 330 | 324 | 329 | 2,300 |
2007/10/02 | 350 | 356 | 324 | 326 | 8,900 |
2007/10/01 | 321 | 326 | 320 | 321 | 2,000 |
2007/09/28 | 337 | 337 | 321 | 324 | 2,600 |
2007/09/27 | 330 | 336 | 325 | 336 | 1,800 |
2007/09/26 | 326 | 327 | 324 | 326 | 1,400 |
2007/09/25 | 331 | 332 | 311 | 326 | 5,700 |
2007/09/21 | 340 | 341 | 331 | 331 | 3,500 |
2007/09/20 | 350 | 350 | 338 | 340 | 8,000 |
2007/09/19 | 349 | 353 | 348 | 350 | 5,700 |
2007/09/18 | 350 | 350 | 349 | 349 | 1,800 |
2007/09/14 | 350 | 356 | 349 | 349 | 10,100 |
2007/09/13 | 365 | 366 | 363 | 363 | 1,600 |
2007/09/12 | 365 | 366 | 355 | 366 | 8,900 |
2007/09/11 | 361 | 361 | 354 | 360 | 8,700 |
2007/09/10 | 375 | 376 | 360 | 360 | 17,000 |
2007/09/07 | 380 | 385 | 379 | 385 | 1,800 |
2007/09/06 | 374 | 384 | 369 | 384 | 1,400 |
2007/09/05 | 377 | 390 | 374 | 375 | 9,200 |
2007/09/04 | 371 | 379 | 371 | 378 | 1,300 |
2007/09/03 | 389 | 410 | 370 | 370 | 10,100 |
2007/08/31 | 364 | 370 | 361 | 362 | 9,000 |
2007/08/30 | 366 | 367 | 363 | 364 | 2,700 |
2007/08/29 | 376 | 377 | 361 | 374 | 2,300 |
2007/08/28 | 369 | 378 | 367 | 377 | 600 |
2007/08/27 | 363 | 368 | 363 | 367 | 700 |
2007/08/24 | 363 | 363 | 363 | 363 | 100 |
2007/08/23 | 349 | 356 | 349 | 353 | 7,100 |
2007/08/22 | 358 | 358 | 349 | 352 | 4,100 |
2007/08/21 | 358 | 359 | 357 | 359 | 600 |
2007/08/20 | 346 | 362 | 346 | 359 | 6,800 |
2007/08/17 | 354 | 371 | 351 | 369 | 5,800 |
2007/08/16 | 357 | 373 | 347 | 372 | 5,200 |
2007/08/15 | 370 | 371 | 356 | 360 | 22,800 |
2007/08/14 | 374 | 375 | 371 | 371 | 3,400 |
2007/08/13 | 370 | 375 | 370 | 373 | 9,400 |
2007/08/10 | 378 | 379 | 374 | 374 | 5,500 |
2007/08/09 | 389 | 390 | 377 | 378 | 18,000 |
2007/08/08 | 398 | 399 | 390 | 390 | 4,000 |
2007/08/07 | 400 | 402 | 399 | 399 | 7,500 |
2007/08/06 | 402 | 403 | 399 | 400 | 18,000 |
2007/08/03 | 408 | 410 | 402 | 403 | 23,300 |
2007/08/02 | 419 | 420 | 400 | 410 | 34,500 |
2007/08/01 | 386 | 389 | 383 | 389 | 2,900 |
2007/07/31 | 385 | 386 | 380 | 386 | 2,300 |
2007/07/30 | 379 | 385 | 379 | 385 | 800 |
2007/07/27 | 380 | 381 | 378 | 380 | 1,500 |
2007/07/26 | 389 | 389 | 380 | 381 | 8,200 |
2007/07/25 | 390 | 390 | 375 | 389 | 9,000 |
2007/07/24 | 409 | 410 | 385 | 390 | 12,400 |
2007/07/23 | 386 | 432 | 386 | 410 | 65,600 |
2007/07/20 | 378 | 396 | 378 | 386 | 21,600 |
2007/07/19 | 373 | 379 | 370 | 378 | 2,800 |
2007/07/18 | 374 | 378 | 370 | 373 | 4,200 |
2007/07/17 | 379 | 380 | 372 | 380 | 2,100 |
2007/07/13 | 376 | 378 | 376 | 378 | 2,100 |
2007/07/12 | 375 | 377 | 375 | 377 | 500 |
2007/07/11 | 373 | 380 | 371 | 376 | 4,000 |
2007/07/10 | 374 | 375 | 373 | 373 | 5,200 |
2007/07/09 | 380 | 381 | 374 | 374 | 1,400 |
2007/07/06 | 384 | 385 | 380 | 380 | 26,100 |
2007/07/05 | 377 | 391 | 377 | 390 | 3,200 |
2007/07/04 | 380 | 381 | 380 | 381 | 3,000 |
2007/07/03 | 376 | 380 | 376 | 380 | 700 |
2007/07/02 | 380 | 381 | 375 | 376 | 5,500 |
2007/06/29 | 374 | 375 | 374 | 374 | 4,800 |
2007/06/28 | 373 | 375 | 372 | 374 | 1,700 |
2007/06/27 | 376 | 377 | 370 | 374 | 2,300 |
2007/06/26 | 376 | 376 | 376 | 376 | 1,500 |
2007/06/25 | 371 | 376 | 371 | 376 | 1,200 |
2007/06/22 | 372 | 381 | 370 | 372 | 8,100 |
2007/06/21 | 371 | 373 | 369 | 372 | 4,300 |
2007/06/20 | 370 | 371 | 365 | 371 | 1,400 |
2007/06/19 | 366 | 370 | 365 | 370 | 4,200 |
2007/06/18 | 375 | 375 | 363 | 366 | 15,300 |
2007/06/15 | 378 | 379 | 377 | 377 | 4,300 |
2007/06/14 | 381 | 383 | 378 | 383 | 5,500 |
2007/06/13 | 380 | 381 | 380 | 380 | 8,200 |
2007/06/12 | 379 | 379 | 379 | 379 | 100 |
2007/06/11 | 376 | 380 | 374 | 379 | 5,800 |
2007/06/08 | 375 | 376 | 374 | 376 | 3,700 |
2007/06/07 | 380 | 380 | 375 | 375 | 9,100 |
2007/06/06 | 380 | 381 | 378 | 379 | 2,700 |
2007/06/05 | 371 | 381 | 371 | 380 | 8,200 |
2007/06/04 | 379 | 384 | 370 | 370 | 11,700 |
2007/06/01 | 364 | 366 | 363 | 366 | 3,900 |
2007/05/31 | 361 | 363 | 361 | 363 | 3,900 |
2007/05/30 | 361 | 361 | 360 | 361 | 5,900 |
2007/05/29 | 360 | 360 | 360 | 360 | 5,200 |
2007/05/28 | 360 | 363 | 357 | 360 | 19,300 |
2007/05/25 | 360 | 366 | 357 | 360 | 7,800 |
2007/05/24 | 367 | 368 | 360 | 360 | 5,300 |
2007/05/23 | 365 | 370 | 365 | 369 | 1,400 |
2007/05/22 | 348 | 373 | 348 | 373 | 4,800 |
2007/05/21 | 361 | 362 | 341 | 348 | 29,700 |
2007/05/18 | 372 | 372 | 362 | 362 | 13,300 |
2007/05/17 | 370 | 372 | 370 | 372 | 300 |
2007/05/16 | 370 | 373 | 367 | 372 | 5,800 |
2007/05/15 | 377 | 379 | 372 | 372 | 8,400 |
2007/05/14 | 381 | 384 | 377 | 377 | 3,100 |
2007/05/11 | 385 | 386 | 379 | 380 | 8,000 |
2007/05/10 | 391 | 400 | 386 | 386 | 8,900 |
2007/05/09 | 390 | 392 | 390 | 390 | 10,300 |
2007/05/08 | 389 | 390 | 389 | 390 | 1,800 |
2007/05/07 | 398 | 399 | 389 | 390 | 22,300 |
2007/05/02 | 408 | 409 | 392 | 399 | 13,900 |
2007/05/01 | 382 | 391 | 380 | 391 | 4,700 |
2007/04/27 | 382 | 382 | 381 | 382 | 800 |
2007/04/26 | 377 | 380 | 377 | 379 | 2,400 |
2007/04/25 | 376 | 380 | 374 | 380 | 2,000 |
2007/04/24 | 374 | 377 | 371 | 376 | 1,900 |
2007/04/23 | 374 | 375 | 373 | 374 | 3,000 |
2007/04/20 | 373 | 381 | 373 | 374 | 3,400 |
2007/04/19 | 385 | 385 | 381 | 382 | 3,500 |
2007/04/18 | 378 | 385 | 378 | 385 | 16,500 |
2007/04/17 | 385 | 386 | 377 | 378 | 17,500 |
2007/04/16 | 395 | 396 | 380 | 385 | 15,700 |
2007/04/13 | 401 | 402 | 394 | 395 | 10,700 |
2007/04/12 | 404 | 404 | 402 | 402 | 1,100 |
2007/04/11 | 411 | 411 | 399 | 406 | 9,200 |
2007/04/10 | 409 | 410 | 409 | 409 | 5,500 |
2007/04/09 | 409 | 412 | 409 | 409 | 8,700 |
2007/04/06 | 406 | 417 | 401 | 410 | 20,900 |
2007/04/05 | 395 | 420 | 395 | 405 | 49,900 |
2007/04/04 | 377 | 394 | 377 | 391 | 5,900 |
2007/04/03 | 384 | 384 | 376 | 377 | 2,700 |
2007/04/02 | 386 | 387 | 373 | 377 | 6,900 |
2007/03/30 | 372 | 373 | 370 | 373 | 2,500 |
2007/03/29 | 371 | 372 | 370 | 371 | 8,300 |
2007/03/28 | 372 | 373 | 369 | 373 | 9,100 |
2007/03/27 | 376 | 376 | 369 | 371 | 3,000 |
2007/03/26 | 373 | 381 | 373 | 376 | 16,700 |
2007/03/23 | 374 | 376 | 371 | 374 | 5,800 |
2007/03/22 | 374 | 375 | 373 | 375 | 1,300 |
2007/03/20 | 370 | 373 | 369 | 373 | 400 |
2007/03/19 | 377 | 378 | 367 | 368 | 11,600 |
2007/03/16 | 376 | 377 | 371 | 377 | 3,200 |
2007/03/15 | 381 | 390 | 376 | 376 | 12,100 |
2007/03/14 | 375 | 376 | 365 | 369 | 10,000 |
2007/03/13 | 370 | 380 | 368 | 380 | 8,000 |
2007/03/12 | 374 | 379 | 369 | 369 | 1,200 |
2007/03/09 | 367 | 370 | 364 | 370 | 8,400 |
2007/03/08 | 360 | 370 | 359 | 360 | 3,000 |
2007/03/07 | 368 | 370 | 354 | 360 | 11,700 |
2007/03/06 | 359 | 370 | 342 | 360 | 29,300 |
2007/03/05 | 380 | 381 | 362 | 362 | 25,700 |
2007/03/02 | 385 | 386 | 374 | 383 | 48,800 |
2007/03/01 | 390 | 392 | 382 | 385 | 28,900 |
2007/02/28 | 395 | 396 | 389 | 396 | 11,900 |
2007/02/27 | 399 | 401 | 398 | 400 | 5,300 |
2007/02/26 | 401 | 401 | 393 | 400 | 22,300 |
2007/02/23 | 399 | 401 | 398 | 401 | 8,200 |
2007/02/22 | 403 | 403 | 398 | 398 | 4,600 |
2007/02/21 | 404 | 404 | 392 | 403 | 20,000 |
2007/02/20 | 409 | 411 | 400 | 401 | 22,200 |
2007/02/19 | 414 | 415 | 409 | 410 | 9,500 |
2007/02/16 | 414 | 418 | 411 | 412 | 14,000 |
2007/02/15 | 419 | 421 | 415 | 416 | 11,600 |
2007/02/14 | 418 | 420 | 418 | 420 | 4,700 |
2007/02/13 | 421 | 421 | 416 | 418 | 5,000 |
2007/02/09 | 410 | 423 | 410 | 418 | 7,800 |
2007/02/08 | 412 | 414 | 411 | 411 | 9,900 |
2007/02/07 | 419 | 420 | 410 | 412 | 6,200 |
2007/02/06 | 414 | 420 | 410 | 418 | 10,000 |
2007/02/05 | 434 | 435 | 410 | 425 | 34,800 |
2007/02/02 | 402 | 455 | 388 | 431 | 213,400 |
2007/02/01 | 405 | 406 | 395 | 403 | 32,900 |
2007/01/31 | 409 | 410 | 406 | 406 | 9,700 |
2007/01/30 | 415 | 416 | 407 | 410 | 26,600 |
2007/01/29 | 416 | 417 | 404 | 415 | 21,700 |
2007/01/26 | 428 | 429 | 410 | 415 | 10,600 |
2007/01/25 | 435 | 436 | 415 | 429 | 35,300 |
2007/01/24 | 434 | 436 | 428 | 435 | 4,900 |
2007/01/23 | 422 | 455 | 422 | 433 | 32,800 |
2007/01/22 | 413 | 440 | 409 | 430 | 48,400 |
2007/01/19 | 403 | 416 | 401 | 414 | 12,700 |
2007/01/18 | 396 | 404 | 396 | 404 | 14,600 |
2007/01/17 | 394 | 397 | 379 | 396 | 11,800 |
2007/01/16 | 390 | 400 | 380 | 394 | 12,100 |
2007/01/15 | 409 | 410 | 390 | 395 | 24,000 |
2007/01/12 | 408 | 417 | 408 | 409 | 9,700 |
2007/01/11 | 412 | 413 | 405 | 409 | 16,400 |
2007/01/10 | 411 | 419 | 409 | 409 | 14,900 |
2007/01/09 | 403 | 410 | 399 | 405 | 15,800 |
2007/01/05 | 413 | 415 | 400 | 406 | 32,900 |
2007/01/04 | 423 | 430 | 409 | 410 | 96,300 |