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
2010/12/30 445 445 434 445 6,200
2010/12/29 449 449 440 445 4,800
2010/12/28 442 450 442 450 3,000
2010/12/27 424 447 424 447 19,800
2010/12/24 424 425 417 424 7,300
2010/12/22 422 424 421 424 5,900
2010/12/21 420 425 420 421 13,000
2010/12/20 421 422 417 421 2,500
2010/12/17 420 420 412 412 8,400
2010/12/16 420 421 413 416 5,700
2010/12/15 423 423 416 421 4,400
2010/12/14 422 426 422 423 8,300
2010/12/13 422 427 421 422 8,600
2010/12/10 421 423 420 423 4,300
2010/12/09 420 420 418 420 7,400
2010/12/08 418 421 418 421 600
2010/12/07 416 419 416 419 4,800
2010/12/06 423 423 413 420 21,200
2010/12/03 425 425 421 421 3,000
2010/12/02 428 428 425 425 3,200
2010/12/01 426 426 423 423 4,400
2010/11/30 428 428 420 426 6,600
2010/11/29 416 423 416 420 3,500
2010/11/26 415 419 415 416 16,600
2010/11/25 420 427 420 420 12,300
2010/11/24 416 417 415 417 2,400
2010/11/22 415 419 415 416 1,800
2010/11/19 414 420 412 420 2,300
2010/11/18 412 416 410 416 2,700
2010/11/17 414 414 411 411 3,400
2010/11/16 413 414 412 414 2,100
2010/11/15 415 415 412 414 2,300
2010/11/12 418 418 410 412 6,600
2010/11/11 416 418 414 418 7,100
2010/11/10 422 423 416 421 3,200
2010/11/09 415 422 414 422 13,100
2010/11/08 428 429 415 415 7,600
2010/11/05 416 439 416 430 16,900
2010/11/04 428 428 415 415 4,600
2010/11/02 427 428 407 428 14,700
2010/11/01 468 468 415 427 42,100
2010/10/29 511 517 499 512 5,900
2010/10/28 512 515 504 515 3,300
2010/10/27 511 515 501 503 11,300
2010/10/26 499 518 499 515 7,000
2010/10/25 497 505 490 499 2,400
2010/10/22 497 502 496 496 2,700
2010/10/21 503 503 496 503 1,300
2010/10/20 498 503 487 503 2,000
2010/10/19 483 507 480 505 14,700
2010/10/18 482 494 481 491 4,700
2010/10/15 485 494 480 494 3,100
2010/10/14 489 489 482 488 6,400
2010/10/13 489 494 484 490 3,200
2010/10/12 492 495 488 495 2,200
2010/10/08 490 498 488 494 8,500
2010/10/07 499 499 490 496 4,700
2010/10/06 498 499 494 499 2,100
2010/10/05 495 499 495 499 7,100
2010/10/04 500 500 495 500 3,300
2010/10/01 501 501 494 500 2,200
2010/09/30 501 501 493 497 9,800
2010/09/29 496 502 496 502 1,200
2010/09/28 500 503 495 501 2,900
2010/09/27 499 500 493 500 6,100
2010/09/24 496 499 494 499 5,000
2010/09/22 498 504 493 494 7,100
2010/09/21 498 505 497 505 800
2010/09/17 501 501 495 500 1,600
2010/09/16 498 501 490 499 9,600
2010/09/15 492 498 490 498 6,900
2010/09/14 499 503 497 497 1,800
2010/09/13 499 508 496 504 4,200
2010/09/10 498 507 498 507 2,400
2010/09/09 505 505 496 504 3,000
2010/09/08 500 506 499 502 4,200
2010/09/07 511 511 501 507 1,600
2010/09/06 507 510 503 510 1,400
2010/09/03 499 506 492 503 4,200
2010/09/02 499 508 499 508 4,000
2010/09/01 491 502 491 495 3,600
2010/08/31 504 504 494 500 12,200
2010/08/30 512 517 490 506 17,200
2010/08/27 501 510 496 510 3,800
2010/08/26 505 505 490 499 10,500
2010/08/25 510 519 497 507 7,200
2010/08/24 503 508 497 508 2,800
2010/08/23 503 513 502 513 5,800
2010/08/20 512 518 502 515 5,800
2010/08/19 513 518 513 518 1,000
2010/08/18 506 518 503 518 8,100
2010/08/17 505 513 495 513 5,900
2010/08/16 516 518 505 518 2,900
2010/08/13 515 523 515 523 1,500
2010/08/12 507 516 503 516 3,200
2010/08/11 511 528 510 521 4,700
2010/08/10 525 528 517 528 1,600
2010/08/09 0 0 0 534 0
2010/08/06 520 539 518 534 3,600
2010/08/05 535 540 525 539 1,800
2010/08/04 535 540 520 537 500
2010/08/03 537 547 536 543 4,100
2010/08/02 543 556 541 546 13,400
2010/07/30 539 544 530 540 6,100
2010/07/29 529 537 529 536 4,500
2010/07/28 522 525 517 525 3,100
2010/07/27 520 523 518 523 2,100
2010/07/26 525 525 524 524 2,600
2010/07/23 517 525 508 523 3,700
2010/07/22 510 516 502 512 6,500
2010/07/21 519 521 511 520 3,700
2010/07/20 512 514 508 514 2,000
2010/07/16 510 522 510 514 3,400
2010/07/15 515 520 515 519 500
2010/07/14 516 520 513 520 2,800
2010/07/13 522 522 511 519 500
2010/07/12 522 527 505 512 3,500
2010/07/09 519 519 512 512 400
2010/07/08 513 515 513 514 1,300
2010/07/07 507 513 507 513 1,600
2010/07/06 504 512 504 512 600
2010/07/05 516 516 507 509 1,400
2010/07/02 505 506 505 505 3,500
2010/07/01 507 510 507 508 900
2010/06/30 512 515 501 506 5,500
2010/06/29 518 518 507 515 4,900
2010/06/28 530 532 510 519 6,800
2010/06/25 542 545 532 532 3,800
2010/06/24 540 545 538 543 1,600
2010/06/23 540 546 540 546 1,800
2010/06/22 541 547 539 547 1,700
2010/06/21 539 548 538 547 2,400
2010/06/18 553 553 535 545 8,800
2010/06/17 550 554 550 553 5,100
2010/06/16 548 549 534 549 5,000
2010/06/15 550 550 535 543 9,500
2010/06/14 559 559 544 548 2,300
2010/06/11 546 557 543 556 2,500
2010/06/10 550 555 535 546 3,900
2010/06/09 554 562 549 549 1,200
2010/06/08 561 564 546 564 3,000
2010/06/07 565 565 561 564 1,200
2010/06/04 564 571 560 569 2,200
2010/06/03 566 572 562 572 2,900
2010/06/02 565 566 559 565 17,300
2010/06/01 548 560 544 560 7,200
2010/05/31 550 555 550 554 3,000
2010/05/28 551 553 546 553 6,100
2010/05/27 531 541 530 540 6,000
2010/05/26 531 544 531 533 7,900
2010/05/25 549 549 528 545 4,400
2010/05/24 549 549 536 545 1,600
2010/05/21 535 555 521 544 5,100
2010/05/20 555 555 535 550 3,700
2010/05/19 554 554 530 546 13,000
2010/05/18 560 570 554 555 8,100
2010/05/17 577 580 560 570 9,500
2010/05/14 570 582 570 578 9,100
2010/05/13 579 579 560 570 23,800
2010/05/12 580 580 557 569 15,000
2010/05/11 575 584 570 580 12,600
2010/05/10 562 578 562 572 13,300
2010/05/07 575 589 555 567 34,200
2010/05/06 575 605 571 604 59,200
2010/04/30 560 581 560 580 35,400
2010/04/28 545 548 540 547 10,100
2010/04/27 544 546 538 546 17,700
2010/04/26 528 545 528 539 17,100
2010/04/23 526 527 524 525 4,000
2010/04/22 527 527 521 527 2,800
2010/04/21 522 527 520 526 16,000
2010/04/20 526 528 524 526 3,500
2010/04/19 526 527 520 526 4,300
2010/04/16 525 527 517 524 11,900
2010/04/15 515 529 511 529 17,200
2010/04/14 525 525 524 524 400
2010/04/13 516 525 516 525 4,900
2010/04/12 517 525 516 522 7,400
2010/04/09 525 527 525 527 300
2010/04/08 524 528 523 527 2,900
2010/04/07 524 530 522 528 5,500
2010/04/06 526 531 523 531 2,100
2010/04/05 536 539 525 526 14,700
2010/04/02 540 543 531 542 9,300
2010/04/01 542 547 535 541 11,000
2010/03/31 550 551 542 543 10,200
2010/03/30 550 550 540 550 3,400
2010/03/29 549 550 540 550 6,400
2010/03/26 547 547 540 547 1,600
2010/03/25 545 545 533 545 12,000
2010/03/24 548 550 530 547 11,400
2010/03/23 537 548 531 548 21,200
2010/03/19 531 537 522 536 4,800
2010/03/18 542 544 533 540 8,400
2010/03/17 539 542 530 542 17,300
2010/03/16 509 534 509 529 21,400
2010/03/15 504 510 503 509 6,600
2010/03/12 505 509 502 509 4,700
2010/03/11 505 507 500 506 4,500
2010/03/10 510 510 501 508 4,000
2010/03/09 502 511 502 510 7,800
2010/03/08 502 510 500 500 12,100
2010/03/05 493 502 493 502 5,900
2010/03/04 503 503 491 498 5,600
2010/03/03 502 508 500 505 3,600
2010/03/02 511 511 503 511 5,100
2010/03/01 510 512 502 512 4,100
2010/02/26 511 513 505 510 6,000
2010/02/25 507 512 497 510 13,600
2010/02/24 507 507 495 499 3,900
2010/02/23 509 509 501 507 1,500
2010/02/22 495 508 493 507 13,800
2010/02/19 500 506 492 506 5,100
2010/02/18 503 510 500 507 1,800
2010/02/17 510 511 500 510 2,000
2010/02/16 508 509 500 509 1,700
2010/02/15 492 508 483 508 4,100
2010/02/12 483 497 482 494 1,900
2010/02/10 492 492 482 489 3,400
2010/02/09 489 489 482 488 8,200
2010/02/08 499 500 494 497 4,500
2010/02/05 500 508 498 506 6,600
2010/02/04 520 520 498 513 19,200
2010/02/03 517 526 517 525 6,500
2010/02/02 524 535 517 517 14,000
2010/02/01 560 560 521 534 20,200
2010/01/29 533 550 528 548 19,000
2010/01/28 522 533 522 533 9,100
2010/01/27 513 523 513 515 6,100
2010/01/26 509 525 509 525 8,200
2010/01/25 512 512 506 511 6,200
2010/01/22 511 523 510 522 10,500
2010/01/21 519 530 517 529 3,800
2010/01/20 534 535 516 525 18,100
2010/01/19 529 538 527 533 8,700
2010/01/18 537 542 532 540 6,900
2010/01/15 541 544 535 541 5,000
2010/01/14 535 538 529 538 7,600
2010/01/13 531 535 528 535 4,200
2010/01/12 528 538 528 537 7,700
2010/01/08 535 545 532 533 7,600
2010/01/07 539 544 534 534 8,300
2010/01/06 539 549 539 543 3,800
2010/01/05 550 560 545 555 2,000
2010/01/04 567 567 545 550 17,900

このページの先頭へ