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
2014/12/30 1,302 1,306 1,287 1,303 15,900
2014/12/29 1,300 1,310 1,282 1,298 29,000
2014/12/26 1,289 1,302 1,289 1,294 6,500
2014/12/25 1,280 1,300 1,270 1,289 22,700
2014/12/24 1,270 1,281 1,260 1,269 28,700
2014/12/22 1,258 1,260 1,245 1,252 19,900
2014/12/19 1,235 1,258 1,235 1,254 24,000
2014/12/18 1,227 1,244 1,222 1,223 27,000
2014/12/17 1,229 1,269 1,209 1,210 30,000
2014/12/16 1,240 1,241 1,218 1,229 23,400
2014/12/15 1,277 1,277 1,215 1,248 30,600
2014/12/12 1,255 1,281 1,255 1,260 21,600
2014/12/11 1,270 1,276 1,255 1,262 21,800
2014/12/10 1,270 1,292 1,270 1,277 12,100
2014/12/09 1,302 1,314 1,293 1,296 21,100
2014/12/08 1,327 1,331 1,310 1,313 25,800
2014/12/05 1,355 1,355 1,340 1,341 11,300
2014/12/04 1,345 1,375 1,345 1,357 36,400
2014/12/03 1,388 1,388 1,324 1,345 60,000
2014/12/02 1,379 1,405 1,361 1,391 33,400
2014/12/01 1,320 1,410 1,320 1,391 62,100
2014/11/28 1,288 1,327 1,281 1,320 40,600
2014/11/27 1,266 1,296 1,258 1,296 42,500
2014/11/26 1,263 1,272 1,258 1,259 17,400
2014/11/25 1,252 1,280 1,223 1,270 21,700
2014/11/21 1,270 1,272 1,251 1,257 43,100
2014/11/20 1,272 1,296 1,271 1,280 55,400
2014/11/19 1,287 1,296 1,256 1,276 47,600
2014/11/18 1,227 1,288 1,227 1,288 39,900
2014/11/17 1,234 1,248 1,214 1,227 69,900
2014/11/14 1,190 1,238 1,190 1,238 47,900
2014/11/13 1,170 1,199 1,159 1,190 54,000
2014/11/12 1,178 1,217 1,175 1,177 54,700
2014/11/11 1,176 1,178 1,165 1,178 30,300
2014/11/10 1,169 1,172 1,161 1,172 15,100
2014/11/07 1,152 1,165 1,149 1,161 20,500
2014/11/06 1,178 1,180 1,147 1,157 20,300
2014/11/05 1,165 1,175 1,147 1,172 30,900
2014/11/04 1,199 1,199 1,147 1,165 48,600
2014/10/31 1,158 1,184 1,137 1,182 64,500
2014/10/30 1,156 1,188 1,146 1,188 29,800
2014/10/29 1,174 1,174 1,157 1,170 20,200
2014/10/28 1,168 1,187 1,159 1,174 19,900
2014/10/27 1,160 1,165 1,153 1,160 13,400
2014/10/24 1,160 1,164 1,146 1,154 8,100
2014/10/23 1,148 1,172 1,144 1,147 38,400
2014/10/22 1,132 1,150 1,129 1,148 8,900
2014/10/21 1,146 1,150 1,102 1,122 14,100
2014/10/20 1,139 1,151 1,127 1,132 12,800
2014/10/17 1,126 1,131 1,097 1,099 30,900
2014/10/16 1,117 1,143 1,114 1,120 47,900
2014/10/15 1,130 1,148 1,126 1,147 25,500
2014/10/14 1,144 1,144 1,119 1,122 9,900
2014/10/10 1,141 1,156 1,120 1,145 20,000
2014/10/09 1,207 1,216 1,160 1,167 30,200
2014/10/08 1,228 1,228 1,203 1,212 20,300
2014/10/07 1,230 1,247 1,226 1,231 23,600
2014/10/06 1,227 1,252 1,227 1,235 22,600
2014/10/03 1,181 1,234 1,181 1,232 43,200
2014/10/02 1,216 1,236 1,193 1,194 28,200
2014/10/01 1,231 1,267 1,215 1,238 27,200
2014/09/30 1,247 1,247 1,227 1,231 8,400
2014/09/29 1,237 1,248 1,237 1,248 9,200
2014/09/26 1,214 1,273 1,214 1,247 36,500
2014/09/25 1,236 1,249 1,227 1,243 17,900
2014/09/24 1,243 1,252 1,229 1,236 16,400
2014/09/22 1,223 1,255 1,210 1,246 24,500
2014/09/19 1,255 1,260 1,224 1,230 30,500
2014/09/18 1,254 1,264 1,245 1,254 25,800
2014/09/17 1,241 1,298 1,239 1,257 61,200
2014/09/16 1,273 1,307 1,269 1,283 63,400
2014/09/12 1,275 1,280 1,265 1,270 24,300
2014/09/11 1,273 1,277 1,253 1,267 23,200
2014/09/10 1,252 1,273 1,239 1,271 24,700
2014/09/09 1,261 1,261 1,246 1,253 20,600
2014/09/08 1,277 1,289 1,246 1,255 29,400
2014/09/05 1,293 1,293 1,256 1,275 41,700
2014/09/04 1,252 1,299 1,249 1,299 62,400
2014/09/03 1,200 1,248 1,192 1,248 52,100
2014/09/02 1,200 1,210 1,181 1,192 44,800
2014/09/01 1,167 1,178 1,151 1,178 17,500
2014/08/29 1,120 1,165 1,116 1,149 27,000
2014/08/28 1,150 1,154 1,111 1,139 48,000
2014/08/27 1,184 1,194 1,147 1,153 64,300
2014/08/26 1,184 1,197 1,177 1,184 23,100
2014/08/25 1,171 1,198 1,171 1,187 18,600
2014/08/22 1,171 1,196 1,171 1,178 19,200
2014/08/21 1,200 1,234 1,175 1,181 65,900
2014/08/20 1,123 1,205 1,123 1,205 85,300
2014/08/19 1,115 1,130 1,110 1,123 26,100
2014/08/18 1,095 1,118 1,087 1,111 20,400
2014/08/15 1,069 1,100 1,067 1,097 25,100
2014/08/14 1,057 1,070 1,051 1,070 7,400
2014/08/13 1,047 1,059 1,047 1,057 2,500
2014/08/12 1,051 1,060 1,051 1,060 4,900
2014/08/11 1,040 1,058 1,035 1,058 11,300
2014/08/08 1,040 1,053 1,021 1,034 18,100
2014/08/07 1,029 1,044 1,018 1,044 8,600
2014/08/06 1,054 1,058 1,025 1,029 14,800
2014/08/05 1,055 1,063 1,054 1,059 37,600
2014/08/04 1,060 1,064 1,052 1,057 12,500
2014/08/01 1,044 1,061 1,043 1,055 15,100
2014/07/31 1,064 1,065 1,046 1,051 29,400
2014/07/30 1,065 1,066 1,056 1,060 12,500
2014/07/29 1,065 1,070 1,058 1,061 7,000
2014/07/28 1,060 1,071 1,057 1,065 14,800
2014/07/25 1,055 1,080 1,046 1,064 19,200
2014/07/24 1,072 1,073 1,054 1,055 11,500
2014/07/23 1,070 1,072 1,065 1,065 7,400
2014/07/22 1,064 1,069 1,060 1,065 7,700
2014/07/18 1,050 1,062 1,041 1,055 16,300
2014/07/17 1,064 1,072 1,061 1,066 10,900
2014/07/16 1,077 1,077 1,060 1,074 6,900
2014/07/15 1,052 1,081 1,052 1,073 25,200
2014/07/14 1,051 1,055 1,048 1,055 3,200
2014/07/11 1,053 1,056 1,037 1,054 8,100
2014/07/10 1,060 1,061 1,041 1,050 11,500
2014/07/09 1,051 1,061 1,051 1,058 8,100
2014/07/08 1,053 1,064 1,053 1,058 8,300
2014/07/07 1,066 1,069 1,054 1,063 19,700
2014/07/04 1,066 1,066 1,060 1,064 6,400
2014/07/03 1,066 1,066 1,052 1,066 8,200
2014/07/02 1,058 1,068 1,052 1,066 17,300
2014/07/01 1,054 1,058 1,050 1,051 11,900
2014/06/30 1,025 1,052 1,018 1,052 21,900
2014/06/27 1,039 1,040 1,021 1,027 16,600
2014/06/26 1,037 1,047 1,035 1,040 10,700
2014/06/25 1,029 1,041 1,029 1,036 7,700
2014/06/24 1,020 1,044 1,020 1,041 20,400
2014/06/23 1,049 1,049 1,014 1,025 32,400
2014/06/20 1,067 1,067 1,021 1,049 13,700
2014/06/19 1,064 1,067 1,048 1,064 26,400
2014/06/18 1,044 1,058 1,025 1,058 30,900
2014/06/17 1,040 1,055 1,037 1,044 14,100
2014/06/16 1,030 1,055 1,030 1,035 26,300
2014/06/13 1,017 1,029 1,004 1,029 19,600
2014/06/12 1,002 1,013 1,001 1,010 5,800
2014/06/11 995 1,014 995 1,013 15,400
2014/06/10 993 1,005 992 998 12,900
2014/06/09 1,010 1,010 991 993 13,800
2014/06/06 999 1,007 996 1,003 15,300
2014/06/05 1,013 1,013 995 999 7,300
2014/06/04 999 1,017 989 1,015 36,100
2014/06/03 993 998 988 996 15,900
2014/06/02 995 995 974 994 31,700
2014/05/30 972 973 962 973 6,200
2014/05/29 969 973 966 971 14,800
2014/05/28 971 980 970 978 9,100
2014/05/27 975 979 962 973 10,300
2014/05/26 972 979 970 975 11,200
2014/05/23 967 968 954 968 9,300
2014/05/22 943 960 943 956 24,800
2014/05/21 945 955 939 948 7,800
2014/05/20 944 952 941 945 5,600
2014/05/19 964 964 944 944 8,400
2014/05/16 975 975 951 954 20,900
2014/05/15 987 987 965 978 14,700
2014/05/14 983 988 977 983 8,900
2014/05/13 988 989 972 987 20,100
2014/05/12 990 990 972 984 13,500
2014/05/09 968 988 968 980 12,000
2014/05/08 968 983 964 979 12,500
2014/05/07 991 992 966 966 19,500
2014/05/02 991 1,007 988 998 58,500
2014/05/01 971 995 966 992 32,300
2014/04/30 971 971 959 970 32,400
2014/04/28 954 967 954 956 72,200
2014/04/25 953 966 953 956 35,800
2014/04/24 939 987 939 960 134,600
2014/04/23 926 926 922 924 5,900
2014/04/22 924 927 922 922 5,500
2014/04/21 925 928 922 924 4,200
2014/04/18 927 927 922 925 5,600
2014/04/17 928 928 921 922 13,500
2014/04/16 918 923 913 923 18,800
2014/04/15 915 922 912 913 12,400
2014/04/14 915 924 912 912 9,400
2014/04/11 919 922 910 914 31,000
2014/04/10 935 941 923 924 7,700
2014/04/09 934 934 920 920 15,100
2014/04/08 952 962 941 942 10,400
2014/04/07 960 962 956 956 6,300
2014/04/04 968 970 962 964 9,600
2014/04/03 966 970 962 964 9,300
2014/04/02 969 970 949 966 15,300
2014/04/01 964 968 961 968 8,100
2014/03/31 962 965 952 965 29,800
2014/03/28 938 954 938 954 19,000
2014/03/27 934 937 928 936 30,500
2014/03/26 935 935 926 934 20,400
2014/03/25 927 934 922 934 16,000
2014/03/24 925 927 924 924 22,900
2014/03/20 921 926 907 926 23,300
2014/03/19 920 929 920 922 13,600
2014/03/18 924 933 912 921 16,300
2014/03/17 929 938 927 928 14,500
2014/03/14 934 939 926 928 21,900
2014/03/13 940 947 934 943 14,300
2014/03/12 946 947 935 936 14,200
2014/03/11 953 955 947 951 11,500
2014/03/10 951 954 948 954 6,700
2014/03/07 955 958 948 955 23,700
2014/03/06 943 952 943 951 10,200
2014/03/05 950 960 936 951 18,800
2014/03/04 921 940 921 940 15,000
2014/03/03 936 936 920 933 10,900
2014/02/28 944 946 929 941 34,900
2014/02/27 957 957 942 947 6,200
2014/02/26 955 956 942 955 7,900
2014/02/25 955 955 943 955 12,900
2014/02/24 953 955 939 946 11,700
2014/02/21 947 961 943 953 21,300
2014/02/20 945 953 924 953 14,400
2014/02/19 935 948 934 945 6,200
2014/02/18 939 952 925 947 32,400
2014/02/17 949 949 929 938 10,700
2014/02/14 941 944 928 934 18,100
2014/02/13 959 959 943 943 10,000
2014/02/12 947 959 944 958 18,100
2014/02/10 939 943 935 938 14,900
2014/02/07 938 938 925 930 19,900
2014/02/06 924 924 914 917 15,400
2014/02/05 928 928 915 918 28,900
2014/02/04 938 938 901 916 52,200
2014/02/03 978 978 952 959 37,400
2014/01/31 1,000 1,010 978 987 49,900
2014/01/30 993 997 982 995 21,900
2014/01/29 990 1,004 990 1,004 19,900
2014/01/28 999 1,000 985 985 21,500
2014/01/27 980 994 975 985 31,600
2014/01/24 1,001 1,004 993 998 43,900
2014/01/23 1,030 1,032 1,010 1,010 37,900
2014/01/22 1,030 1,035 1,020 1,023 22,900
2014/01/21 1,029 1,041 1,012 1,022 57,800
2014/01/20 1,019 1,023 1,010 1,023 20,000
2014/01/17 1,001 1,017 1,001 1,008 21,900
2014/01/16 1,008 1,009 997 1,007 32,200
2014/01/15 1,004 1,019 1,004 1,009 15,500
2014/01/14 1,009 1,009 985 1,003 38,700
2014/01/10 1,025 1,031 1,017 1,020 36,100
2014/01/09 1,025 1,035 1,019 1,025 25,900
2014/01/08 1,002 1,020 1,002 1,018 29,800
2014/01/07 998 1,008 991 995 28,500
2014/01/06 1,003 1,003 987 991 53,600

このページの先頭へ