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
2013/12/30 969 986 967 986 37,700
2013/12/27 958 961 949 961 34,500
2013/12/26 940 958 935 949 25,200
2013/12/25 926 926 914 919 81,900
2013/12/24 932 933 926 928 40,300
2013/12/20 939 939 933 934 40,300
2013/12/19 939 944 936 940 17,200
2013/12/18 938 944 934 939 34,600
2013/12/17 934 946 934 945 50,700
2013/12/16 942 946 933 934 37,600
2013/12/13 928 943 928 938 32,900
2013/12/12 939 940 931 934 13,700
2013/12/11 939 944 928 934 20,000
2013/12/10 938 946 937 940 23,100
2013/12/09 942 943 936 940 29,900
2013/12/06 930 937 927 933 13,300
2013/12/05 939 940 933 936 19,600
2013/12/04 938 942 924 936 34,600
2013/12/03 950 952 944 946 24,300
2013/12/02 951 951 946 946 11,400
2013/11/29 952 954 936 945 42,000
2013/11/28 945 953 942 950 22,300
2013/11/27 947 947 941 943 11,000
2013/11/26 956 956 946 949 21,000
2013/11/25 958 958 944 946 38,600
2013/11/22 962 963 943 950 24,300
2013/11/21 945 958 932 958 25,300
2013/11/20 928 951 928 947 37,300
2013/11/19 925 932 925 930 41,700
2013/11/18 914 923 912 916 22,000
2013/11/15 911 917 909 909 33,400
2013/11/14 911 911 904 907 29,000
2013/11/13 915 919 902 912 33,800
2013/11/12 916 917 907 915 14,900
2013/11/11 920 923 906 910 18,100
2013/11/08 915 919 912 913 7,800
2013/11/07 921 925 917 919 12,100
2013/11/06 919 922 912 919 37,000
2013/11/05 926 926 910 914 12,400
2013/11/01 931 931 912 916 34,800
2013/10/31 936 938 930 933 25,700
2013/10/30 932 937 923 932 26,500
2013/10/29 935 936 918 924 33,000
2013/10/28 965 977 938 939 50,500
2013/10/25 914 959 913 955 181,800
2013/10/24 894 912 891 906 71,200
2013/10/23 911 914 901 901 76,400
2013/10/22 925 927 918 924 35,200
2013/10/21 926 929 916 925 47,200
2013/10/18 949 950 935 941 27,200
2013/10/17 953 958 940 944 24,800
2013/10/16 955 955 940 945 14,000
2013/10/15 970 977 952 958 27,300
2013/10/11 940 974 935 970 53,900
2013/10/10 915 939 914 935 20,900
2013/10/09 900 911 894 911 19,700
2013/10/08 893 904 888 903 20,000
2013/10/07 903 912 889 905 33,100
2013/10/04 906 913 889 900 52,700
2013/10/03 932 933 906 911 36,900
2013/10/02 949 956 919 949 44,000
2013/10/01 966 974 946 949 71,400
2013/09/30 966 974 955 966 189,700
2013/09/27 1,033 1,039 986 986 312,000
2013/09/26 1,010 1,033 1,008 1,033 111,900
2013/09/25 1,008 1,014 1,003 1,010 80,000
2013/09/24 1,009 1,020 1,001 1,017 52,300
2013/09/20 1,008 1,013 1,007 1,012 26,200
2013/09/19 1,005 1,013 1,000 1,013 18,300
2013/09/18 1,006 1,008 991 1,003 29,200
2013/09/17 1,010 1,027 1,002 1,015 30,200
2013/09/13 1,006 1,013 995 1,008 18,100
2013/09/12 1,019 1,019 991 1,012 26,900
2013/09/11 1,032 1,033 1,013 1,019 8,900
2013/09/10 1,002 1,023 998 1,023 24,800
2013/09/09 1,002 1,004 989 995 19,900
2013/09/06 1,008 1,008 985 995 28,700
2013/09/05 990 1,013 990 1,003 24,200
2013/09/04 984 990 970 990 23,700
2013/09/03 966 980 957 977 35,100
2013/09/02 976 977 952 965 34,900
2013/08/30 999 999 962 976 31,700
2013/08/29 997 1,012 984 986 54,300
2013/08/28 1,031 1,031 988 999 30,900
2013/08/27 1,051 1,051 1,032 1,040 28,100
2013/08/26 1,061 1,061 1,045 1,057 37,500
2013/08/23 1,045 1,067 1,036 1,046 59,700
2013/08/22 1,036 1,049 1,035 1,043 14,100
2013/08/21 1,045 1,050 1,030 1,035 18,000
2013/08/20 1,064 1,067 1,026 1,032 54,100
2013/08/19 1,066 1,079 1,064 1,069 12,300
2013/08/16 1,057 1,074 1,053 1,067 26,100
2013/08/15 1,080 1,080 1,060 1,068 34,800
2013/08/14 1,075 1,099 1,066 1,082 154,800
2013/08/13 1,099 1,109 1,063 1,104 83,600
2013/08/12 1,080 1,111 1,080 1,093 53,200
2013/08/09 1,124 1,140 1,060 1,110 82,000
2013/08/08 1,130 1,139 1,115 1,130 33,200
2013/08/07 1,129 1,143 1,120 1,140 63,900
2013/08/06 1,120 1,133 1,115 1,133 48,000
2013/08/05 1,088 1,123 1,085 1,116 66,300
2013/08/02 1,082 1,091 1,068 1,088 58,300
2013/08/01 1,076 1,077 1,035 1,073 42,200
2013/07/31 1,063 1,079 1,060 1,074 28,700
2013/07/30 1,020 1,061 1,020 1,058 21,600
2013/07/29 1,050 1,050 1,014 1,037 47,800
2013/07/26 1,062 1,080 1,060 1,060 118,200
2013/07/25 1,108 1,108 1,079 1,080 85,800
2013/07/24 1,076 1,092 1,063 1,087 69,700
2013/07/23 1,080 1,087 1,066 1,084 51,100
2013/07/22 1,064 1,099 1,030 1,087 172,000
2013/07/19 1,031 1,048 998 1,034 74,700
2013/07/18 1,015 1,058 1,010 1,043 68,200
2013/07/17 1,010 1,018 1,007 1,013 67,800
2013/07/16 990 1,014 987 1,000 55,800
2013/07/12 981 990 977 984 45,200
2013/07/11 967 977 965 974 24,600
2013/07/10 960 977 960 967 43,300
2013/07/09 952 965 952 960 31,300
2013/07/08 960 970 948 952 190,800
2013/07/05 942 952 939 951 115,800
2013/07/04 929 951 929 948 113,700
2013/07/03 915 943 915 940 66,400
2013/07/02 910 920 890 917 55,400
2013/07/01 903 915 902 912 12,700
2013/06/28 895 904 890 896 18,000
2013/06/27 879 890 856 888 20,000
2013/06/26 889 896 863 877 23,100
2013/06/25 900 900 874 886 38,200
2013/06/24 931 931 909 912 13,900
2013/06/21 920 929 908 928 56,600
2013/06/20 945 955 935 948 15,200
2013/06/19 945 952 936 952 13,700
2013/06/18 925 934 919 934 7,600
2013/06/17 920 940 919 940 5,800
2013/06/14 937 940 919 933 11,000
2013/06/13 955 955 923 928 6,300
2013/06/12 950 963 940 956 9,100
2013/06/11 980 980 938 965 44,100
2013/06/10 925 982 925 977 58,600
2013/06/07 900 923 850 912 78,500
2013/06/06 970 973 921 943 33,800
2013/06/05 970 994 970 982 16,600
2013/06/04 978 995 955 995 57,200
2013/06/03 1,000 1,000 970 989 23,800
2013/05/31 1,010 1,013 999 1,002 23,000
2013/05/30 1,020 1,020 998 998 14,600
2013/05/29 1,040 1,040 1,021 1,028 21,300
2013/05/28 1,020 1,022 1,007 1,020 21,600
2013/05/27 1,045 1,057 1,013 1,035 33,100
2013/05/24 1,050 1,064 1,014 1,060 49,600
2013/05/23 1,121 1,128 1,022 1,059 66,800
2013/05/22 1,115 1,129 1,106 1,121 20,200
2013/05/21 1,110 1,113 1,092 1,113 20,200
2013/05/20 1,089 1,113 1,084 1,111 31,700
2013/05/17 1,026 1,088 1,026 1,088 21,500
2013/05/16 1,077 1,078 983 1,026 87,900
2013/05/15 1,133 1,135 1,090 1,101 56,700
2013/05/14 1,118 1,126 1,105 1,126 30,900
2013/05/13 1,100 1,120 1,100 1,118 30,300
2013/05/10 1,139 1,140 1,099 1,105 35,800
2013/05/09 1,145 1,145 1,101 1,118 30,800
2013/05/08 1,149 1,165 1,108 1,135 48,300
2013/05/07 1,097 1,160 1,080 1,150 50,300
2013/05/02 1,058 1,060 1,037 1,058 17,000
2013/05/01 1,029 1,065 1,021 1,061 40,000
2013/04/30 1,012 1,022 1,010 1,020 22,000
2013/04/26 1,024 1,026 998 1,007 31,900
2013/04/25 1,022 1,022 1,010 1,021 23,300
2013/04/24 1,009 1,020 1,002 1,013 39,500
2013/04/23 1,010 1,020 995 1,005 25,400
2013/04/22 989 1,010 970 1,007 125,500
2013/04/19 964 998 955 998 36,000
2013/04/18 945 965 940 954 22,000
2013/04/17 942 947 935 935 8,000
2013/04/16 916 936 916 930 31,800
2013/04/15 929 948 929 940 12,000
2013/04/12 937 940 930 934 9,900
2013/04/11 944 944 933 933 18,000
2013/04/10 945 955 940 940 31,700
2013/04/09 948 950 930 944 36,200
2013/04/08 955 961 944 944 24,700
2013/04/05 934 959 934 946 30,500
2013/04/04 920 930 893 918 47,200
2013/04/03 906 928 899 925 25,800
2013/04/02 902 921 851 896 109,300
2013/04/01 1,000 1,000 917 921 70,900
2013/03/29 986 997 961 997 38,600
2013/03/28 993 994 915 975 112,700
2013/03/27 999 1,009 995 997 23,200
2013/03/26 1,004 1,010 998 1,003 26,900
2013/03/25 995 1,002 989 996 31,700
2013/03/22 1,006 1,006 985 1,002 45,700
2013/03/21 1,000 1,023 990 991 62,600
2013/03/19 1,019 1,028 980 992 56,800
2013/03/18 965 1,029 960 1,000 112,000
2013/03/15 872 942 872 920 43,000
2013/03/14 870 879 868 870 38,100
2013/03/13 860 870 859 867 32,200
2013/03/12 863 875 860 864 52,400
2013/03/11 865 865 846 861 70,700
2013/03/08 845 852 840 843 46,100
2013/03/07 807 836 805 834 64,300
2013/03/06 799 807 797 806 37,300
2013/03/05 796 803 791 795 34,300
2013/03/04 798 798 792 796 20,900
2013/03/01 789 799 783 792 34,200
2013/02/28 788 794 775 789 89,700
2013/02/27 789 791 780 788 11,800
2013/02/26 783 796 782 789 31,700
2013/02/25 788 798 788 798 18,900
2013/02/22 780 789 775 788 20,100
2013/02/21 780 790 779 787 11,700
2013/02/20 788 790 785 787 8,500
2013/02/19 765 788 762 788 22,300
2013/02/18 742 768 732 759 18,100
2013/02/15 760 760 714 733 44,600
2013/02/14 751 765 745 764 31,500
2013/02/13 795 795 752 755 30,500
2013/02/12 796 801 789 791 16,800
2013/02/08 794 803 788 795 50,800
2013/02/07 789 794 785 794 23,800
2013/02/06 791 798 785 785 28,200
2013/02/05 790 797 781 789 15,400
2013/02/04 795 798 785 788 37,100
2013/02/01 786 795 784 788 43,900
2013/01/31 794 799 783 784 21,500
2013/01/30 796 798 788 793 14,700
2013/01/29 793 800 786 790 18,700
2013/01/28 799 806 790 800 25,500
2013/01/25 788 806 786 789 30,100
2013/01/24 772 790 772 786 13,700
2013/01/23 776 788 771 787 18,100
2013/01/22 778 792 774 777 18,400
2013/01/21 793 794 780 780 36,000
2013/01/18 793 801 785 793 22,300
2013/01/17 791 798 765 773 41,200
2013/01/16 819 819 785 786 70,800
2013/01/15 800 817 800 816 41,400
2013/01/11 793 797 785 794 25,000
2013/01/10 765 793 765 793 31,500
2013/01/09 756 769 750 762 15,900
2013/01/08 765 769 755 755 26,500
2013/01/07 770 777 755 769 58,100
2013/01/04 754 760 733 742 47,300

このページの先頭へ