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
2020/12/30 742 751 738 745 18,200
2020/12/29 747 751 735 742 16,800
2020/12/28 743 750 733 744 37,200
2020/12/25 747 747 734 738 11,400
2020/12/24 740 746 740 741 6,600
2020/12/23 740 744 735 740 9,600
2020/12/22 739 743 735 740 12,100
2020/12/21 735 745 735 743 16,300
2020/12/18 732 744 732 735 12,600
2020/12/17 733 747 731 739 31,300
2020/12/16 738 744 731 740 15,500
2020/12/15 746 750 734 736 21,700
2020/12/14 742 749 737 739 16,500
2020/12/11 742 750 739 741 11,100
2020/12/10 751 751 740 740 13,500
2020/12/09 753 762 751 756 13,600
2020/12/08 760 766 757 758 10,300
2020/12/07 775 775 756 758 34,300
2020/12/04 778 781 772 778 7,500
2020/12/03 788 789 780 782 6,400
2020/12/02 781 786 776 784 20,300
2020/12/01 772 780 769 776 16,100
2020/11/30 789 789 771 774 15,600
2020/11/27 790 794 781 789 17,800
2020/11/26 780 792 774 786 10,900
2020/11/25 793 794 775 778 14,100
2020/11/24 777 792 777 787 22,100
2020/11/20 766 775 766 775 6,500
2020/11/19 771 775 766 766 9,500
2020/11/18 772 781 763 780 29,300
2020/11/17 793 793 766 771 34,900
2020/11/16 787 800 781 793 14,800
2020/11/13 790 790 775 787 16,700
2020/11/12 803 804 788 793 38,700
2020/11/11 780 812 780 809 39,900
2020/11/10 785 795 772 778 41,300
2020/11/09 797 798 780 781 25,900
2020/11/06 801 812 793 798 23,900
2020/11/05 820 820 801 801 29,600
2020/11/04 828 831 813 819 36,900
2020/11/02 776 829 761 820 96,900
2020/10/30 868 868 791 791 124,300
2020/10/29 906 937 830 862 406,800
2020/10/28 820 823 802 816 29,400
2020/10/27 830 837 816 830 26,900
2020/10/26 853 853 838 842 19,700
2020/10/23 838 855 821 855 27,900
2020/10/22 848 853 815 825 27,000
2020/10/21 842 861 842 848 20,700
2020/10/20 842 859 836 836 35,900
2020/10/19 849 862 836 862 32,200
2020/10/16 845 845 822 830 23,200
2020/10/15 864 867 841 845 22,900
2020/10/14 855 866 845 864 19,800
2020/10/13 864 880 850 850 43,000
2020/10/12 851 879 847 879 52,400
2020/10/09 867 871 851 856 32,500
2020/10/08 830 875 830 875 52,100
2020/10/07 843 844 831 836 18,300
2020/10/06 855 857 835 835 13,200
2020/10/05 832 867 832 850 21,400
2020/10/02 868 877 830 837 40,800
2020/09/30 873 887 856 864 43,900
2020/09/29 876 886 861 886 42,500
2020/09/28 855 879 855 878 49,000
2020/09/25 830 872 830 870 82,800
2020/09/24 865 866 809 818 74,300
2020/09/23 861 883 855 879 58,200
2020/09/18 846 873 846 861 62,800
2020/09/17 823 859 812 855 88,200
2020/09/16 818 828 807 823 61,000
2020/09/15 808 824 784 821 55,700
2020/09/14 816 829 803 808 47,300
2020/09/11 799 824 786 807 57,500
2020/09/10 772 795 772 794 32,500
2020/09/09 776 776 764 772 26,900
2020/09/08 778 788 754 785 62,200
2020/09/07 801 805 785 785 73,500
2020/09/04 815 820 802 803 53,100
2020/09/03 850 850 816 821 65,700
2020/09/02 841 848 829 848 37,500
2020/09/01 836 844 824 844 40,600
2020/08/31 819 839 809 835 61,300
2020/08/28 840 849 791 799 119,000
2020/08/27 830 847 829 847 70,900
2020/08/26 853 859 826 830 132,300
2020/08/25 876 904 862 873 99,000
2020/08/24 860 863 829 863 58,500
2020/08/21 877 887 862 863 64,600
2020/08/20 885 896 851 870 103,200
2020/08/19 873 908 870 899 134,900
2020/08/18 836 890 830 873 181,500
2020/08/17 836 836 777 813 162,900
2020/08/14 855 855 820 827 86,200
2020/08/13 876 902 822 855 141,400
2020/08/12 903 905 861 874 107,000
2020/08/11 890 942 886 902 127,200
2020/08/07 883 904 872 872 81,700
2020/08/06 860 920 851 895 218,200
2020/08/05 898 1,000 841 854 836,700
2020/08/04 743 874 740 854 343,400
2020/08/03 806 814 716 725 281,100
2020/07/31 785 787 750 761 130,300
2020/07/30 775 792 771 775 113,700
2020/07/29 760 789 751 769 76,400
2020/07/28 777 777 746 761 79,900
2020/07/27 745 798 737 781 170,100
2020/07/22 712 735 706 735 62,400
2020/07/21 718 718 700 712 42,200
2020/07/20 703 726 681 724 82,400
2020/07/17 660 705 636 705 67,500
2020/07/16 670 677 647 652 56,600
2020/07/15 667 672 646 661 56,400
2020/07/14 685 685 652 674 80,400
2020/07/13 620 715 620 687 338,600
2020/07/10 611 621 601 615 19,700
2020/07/09 641 641 609 617 30,600
2020/07/08 660 660 635 640 30,200
2020/07/07 604 666 603 656 96,100
2020/07/06 597 601 589 597 20,100
2020/07/03 606 606 582 587 25,100
2020/07/02 611 611 594 603 21,600
2020/07/01 608 610 599 601 12,300
2020/06/30 609 614 600 608 19,400
2020/06/29 603 605 592 597 18,600
2020/06/26 571 605 571 605 67,900
2020/06/25 565 570 565 570 4,600
2020/06/24 574 578 565 566 5,400
2020/06/23 575 579 573 576 9,000
2020/06/22 567 573 560 570 8,700
2020/06/19 582 585 572 572 11,000
2020/06/18 594 594 579 580 6,400
2020/06/17 585 589 580 585 4,700
2020/06/16 569 583 569 581 16,300
2020/06/15 550 566 550 562 12,500
2020/06/12 536 559 536 556 20,400
2020/06/11 599 599 568 569 24,400
2020/06/10 598 602 597 598 9,100
2020/06/09 605 605 600 602 13,500
2020/06/08 600 607 598 607 26,000
2020/06/05 600 600 595 600 9,300
2020/06/04 608 608 592 597 21,300
2020/06/03 608 609 602 604 12,400
2020/06/02 598 608 593 608 27,400
2020/06/01 599 603 587 602 26,200
2020/05/29 604 615 594 599 31,800
2020/05/28 612 625 598 602 38,500
2020/05/27 591 613 582 600 38,400
2020/05/26 600 614 584 588 66,200
2020/05/25 592 598 586 596 30,600
2020/05/22 584 601 582 582 56,700
2020/05/21 570 592 562 582 36,300
2020/05/20 573 574 558 570 27,400
2020/05/19 570 574 558 561 17,100
2020/05/18 560 565 556 560 21,100
2020/05/15 561 562 538 556 35,500
2020/05/14 585 587 551 551 46,600
2020/05/13 601 601 582 588 41,400
2020/05/12 605 620 594 609 49,700
2020/05/11 633 633 580 605 125,400
2020/05/08 645 647 617 622 68,800
2020/05/07 690 690 632 645 86,900
2020/05/01 755 757 661 681 277,800
2020/04/30 745 750 735 750 149,300
2020/04/28 640 650 612 650 245,400
2020/04/27 526 556 525 550 41,600
2020/04/24 516 527 510 512 38,400
2020/04/23 500 516 496 516 42,200
2020/04/22 476 483 466 483 17,400
2020/04/21 513 513 472 483 47,400
2020/04/20 470 506 462 506 58,400
2020/04/17 438 515 438 477 285,600
2020/04/16 432 435 423 435 15,100
2020/04/15 454 454 435 435 16,300
2020/04/14 446 452 444 451 11,400
2020/04/13 447 448 442 445 7,100
2020/04/10 444 447 435 447 14,100
2020/04/09 445 449 442 442 3,800
2020/04/08 430 441 424 440 17,400
2020/04/07 425 426 417 425 9,800
2020/04/06 407 422 404 418 25,000
2020/04/03 406 407 397 397 8,100
2020/04/02 427 427 403 410 23,600
2020/04/01 454 465 414 419 35,400
2020/03/31 441 465 430 459 37,600
2020/03/30 439 449 427 441 28,100
2020/03/27 430 439 416 435 32,600
2020/03/26 400 434 393 422 41,600
2020/03/25 406 412 396 405 31,400
2020/03/24 358 382 354 382 39,300
2020/03/23 350 357 347 353 34,400
2020/03/19 342 356 342 344 53,700
2020/03/18 349 359 341 341 31,200
2020/03/17 330 352 329 350 27,700
2020/03/16 336 353 336 337 25,500
2020/03/13 331 340 326 332 41,700
2020/03/12 393 393 365 379 41,800
2020/03/11 410 419 404 406 11,800
2020/03/10 400 407 387 406 20,600
2020/03/09 438 438 403 404 39,100
2020/03/06 452 453 446 446 12,000
2020/03/05 461 461 454 456 10,500
2020/03/04 457 460 456 457 11,000
2020/03/03 478 478 460 460 17,000
2020/03/02 460 476 456 467 22,500
2020/02/28 481 481 451 452 28,300
2020/02/27 505 508 496 497 25,600
2020/02/26 516 518 510 510 13,000
2020/02/25 540 541 521 521 27,200
2020/02/21 551 554 548 550 15,900
2020/02/20 555 555 551 551 2,900
2020/02/19 552 558 552 553 4,900
2020/02/18 560 561 551 552 21,700
2020/02/17 564 564 561 561 5,000
2020/02/14 562 570 562 565 8,300
2020/02/13 560 565 559 565 8,300
2020/02/12 560 564 559 560 6,600
2020/02/10 561 564 559 561 12,400
2020/02/07 566 566 563 565 6,600
2020/02/06 566 571 566 566 9,000
2020/02/05 568 573 566 566 12,500
2020/02/04 569 570 561 570 6,900
2020/02/03 566 569 562 562 14,100
2020/01/31 577 582 576 578 12,500
2020/01/30 566 580 564 580 22,200
2020/01/29 568 571 566 566 10,600
2020/01/28 574 574 568 568 17,900
2020/01/27 588 588 573 573 23,400
2020/01/24 605 605 590 590 24,900
2020/01/23 608 609 604 604 11,900
2020/01/22 611 613 609 609 9,500
2020/01/21 616 618 610 610 7,900
2020/01/20 611 617 610 616 10,600
2020/01/17 611 615 609 609 26,300
2020/01/16 613 621 607 615 22,400
2020/01/15 619 619 612 614 38,000
2020/01/14 620 621 619 620 14,800
2020/01/10 623 623 621 621 10,000
2020/01/09 623 627 623 623 13,300
2020/01/08 631 631 621 621 21,800
2020/01/07 634 636 632 632 14,700
2020/01/06 638 643 634 634 27,000

このページの先頭へ