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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,650 | 1,680 | 1,638 | 1,680 | 19,400 |
| 2024/12/27 | 1,601 | 1,648 | 1,597 | 1,648 | 15,200 |
| 2024/12/26 | 1,606 | 1,612 | 1,596 | 1,596 | 6,000 |
| 2024/12/25 | 1,602 | 1,611 | 1,594 | 1,611 | 6,500 |
| 2024/12/24 | 1,600 | 1,605 | 1,595 | 1,605 | 4,700 |
| 2024/12/23 | 1,592 | 1,605 | 1,592 | 1,592 | 3,900 |
| 2024/12/20 | 1,612 | 1,612 | 1,595 | 1,595 | 4,500 |
| 2024/12/19 | 1,575 | 1,612 | 1,575 | 1,612 | 12,200 |
| 2024/12/18 | 1,586 | 1,601 | 1,558 | 1,579 | 8,800 |
| 2024/12/17 | 1,586 | 1,611 | 1,586 | 1,610 | 8,000 |
| 2024/12/16 | 1,595 | 1,600 | 1,589 | 1,591 | 4,100 |
| 2024/12/13 | 1,581 | 1,595 | 1,581 | 1,592 | 5,400 |
| 2024/12/12 | 1,581 | 1,592 | 1,581 | 1,582 | 7,200 |
| 2024/12/11 | 1,580 | 1,593 | 1,578 | 1,585 | 10,400 |
| 2024/12/10 | 1,577 | 1,585 | 1,576 | 1,585 | 6,900 |
| 2024/12/09 | 1,577 | 1,584 | 1,575 | 1,583 | 6,000 |
| 2024/12/06 | 1,550 | 1,573 | 1,542 | 1,573 | 12,000 |
| 2024/12/05 | 1,542 | 1,549 | 1,542 | 1,545 | 3,200 |
| 2024/12/04 | 1,532 | 1,548 | 1,532 | 1,541 | 23,000 |
| 2024/12/03 | 1,537 | 1,546 | 1,533 | 1,545 | 8,000 |
| 2024/12/02 | 1,524 | 1,537 | 1,524 | 1,534 | 4,600 |
| 2024/11/29 | 1,527 | 1,536 | 1,524 | 1,524 | 5,000 |
| 2024/11/28 | 1,520 | 1,536 | 1,520 | 1,531 | 4,600 |
| 2024/11/27 | 1,529 | 1,535 | 1,525 | 1,525 | 7,000 |
| 2024/11/26 | 1,520 | 1,538 | 1,520 | 1,528 | 10,000 |
| 2024/11/25 | 1,529 | 1,533 | 1,521 | 1,521 | 7,300 |
| 2024/11/22 | 1,542 | 1,545 | 1,526 | 1,527 | 12,000 |
| 2024/11/21 | 1,535 | 1,542 | 1,521 | 1,530 | 5,300 |
| 2024/11/20 | 1,532 | 1,547 | 1,532 | 1,545 | 4,700 |
| 2024/11/19 | 1,533 | 1,540 | 1,530 | 1,532 | 3,500 |
| 2024/11/18 | 1,525 | 1,531 | 1,520 | 1,526 | 4,600 |
| 2024/11/15 | 1,530 | 1,531 | 1,521 | 1,525 | 3,400 |
| 2024/11/14 | 1,534 | 1,539 | 1,523 | 1,527 | 6,200 |
| 2024/11/13 | 1,540 | 1,540 | 1,530 | 1,533 | 5,400 |
| 2024/11/12 | 1,521 | 1,543 | 1,521 | 1,543 | 13,300 |
| 2024/11/11 | 1,515 | 1,526 | 1,514 | 1,515 | 3,700 |
| 2024/11/08 | 1,537 | 1,537 | 1,513 | 1,521 | 12,700 |
| 2024/11/07 | 1,525 | 1,544 | 1,523 | 1,536 | 9,500 |
| 2024/11/06 | 1,505 | 1,529 | 1,505 | 1,513 | 11,600 |
| 2024/11/05 | 1,530 | 1,530 | 1,506 | 1,506 | 12,300 |
| 2024/11/01 | 1,530 | 1,560 | 1,520 | 1,520 | 18,400 |
| 2024/10/31 | 1,507 | 1,550 | 1,495 | 1,538 | 28,700 |
| 2024/10/30 | 1,560 | 1,563 | 1,511 | 1,511 | 69,200 |
| 2024/10/29 | 1,541 | 1,568 | 1,508 | 1,560 | 54,300 |
| 2024/10/28 | 1,547 | 1,567 | 1,532 | 1,540 | 41,900 |
| 2024/10/25 | 1,639 | 1,643 | 1,531 | 1,559 | 212,700 |
| 2024/10/24 | 1,524 | 1,578 | 1,505 | 1,559 | 82,300 |
| 2024/10/23 | 1,538 | 1,538 | 1,516 | 1,521 | 9,700 |
| 2024/10/22 | 1,550 | 1,551 | 1,520 | 1,533 | 13,200 |
| 2024/10/21 | 1,544 | 1,559 | 1,531 | 1,544 | 19,000 |
| 2024/10/18 | 1,491 | 1,527 | 1,491 | 1,525 | 19,400 |
| 2024/10/17 | 1,499 | 1,499 | 1,486 | 1,491 | 5,200 |
| 2024/10/16 | 1,456 | 1,489 | 1,456 | 1,486 | 7,100 |
| 2024/10/15 | 1,454 | 1,476 | 1,450 | 1,473 | 9,100 |
| 2024/10/11 | 1,451 | 1,458 | 1,446 | 1,458 | 4,900 |
| 2024/10/10 | 1,476 | 1,476 | 1,430 | 1,455 | 20,600 |
| 2024/10/09 | 1,481 | 1,481 | 1,450 | 1,476 | 8,700 |
| 2024/10/08 | 1,479 | 1,479 | 1,444 | 1,451 | 11,900 |
| 2024/10/07 | 1,473 | 1,499 | 1,466 | 1,491 | 11,900 |
| 2024/10/04 | 1,466 | 1,466 | 1,455 | 1,455 | 6,600 |
| 2024/10/03 | 1,472 | 1,482 | 1,464 | 1,464 | 4,900 |
| 2024/10/02 | 1,484 | 1,488 | 1,455 | 1,463 | 12,100 |
| 2024/10/01 | 1,488 | 1,498 | 1,479 | 1,490 | 6,500 |
| 2024/09/30 | 1,486 | 1,512 | 1,476 | 1,483 | 15,800 |
| 2024/09/27 | 1,529 | 1,533 | 1,513 | 1,520 | 11,900 |
| 2024/09/26 | 1,504 | 1,537 | 1,504 | 1,531 | 17,200 |
| 2024/09/25 | 1,512 | 1,522 | 1,500 | 1,500 | 9,900 |
| 2024/09/24 | 1,516 | 1,530 | 1,509 | 1,512 | 15,900 |
| 2024/09/20 | 1,506 | 1,525 | 1,500 | 1,515 | 17,100 |
| 2024/09/19 | 1,515 | 1,524 | 1,498 | 1,506 | 36,300 |
| 2024/09/18 | 1,556 | 1,593 | 1,556 | 1,567 | 22,300 |
| 2024/09/17 | 1,555 | 1,570 | 1,521 | 1,536 | 10,300 |
| 2024/09/13 | 1,524 | 1,560 | 1,508 | 1,555 | 13,100 |
| 2024/09/12 | 1,530 | 1,572 | 1,513 | 1,525 | 14,900 |
| 2024/09/11 | 1,582 | 1,582 | 1,512 | 1,518 | 12,900 |
| 2024/09/10 | 1,595 | 1,597 | 1,576 | 1,582 | 4,000 |
| 2024/09/09 | 1,550 | 1,603 | 1,550 | 1,576 | 23,400 |
| 2024/09/06 | 1,656 | 1,656 | 1,576 | 1,576 | 12,800 |
| 2024/09/05 | 1,735 | 1,740 | 1,612 | 1,628 | 58,600 |
| 2024/09/04 | 1,655 | 1,779 | 1,644 | 1,738 | 85,300 |
| 2024/09/03 | 1,646 | 1,695 | 1,635 | 1,695 | 24,600 |
| 2024/09/02 | 1,625 | 1,646 | 1,607 | 1,646 | 20,900 |
| 2024/08/30 | 1,590 | 1,626 | 1,590 | 1,620 | 25,000 |
| 2024/08/29 | 1,578 | 1,614 | 1,569 | 1,588 | 21,300 |
| 2024/08/28 | 1,572 | 1,587 | 1,557 | 1,579 | 9,600 |
| 2024/08/27 | 1,533 | 1,577 | 1,533 | 1,572 | 16,600 |
| 2024/08/26 | 1,542 | 1,555 | 1,529 | 1,546 | 12,500 |
| 2024/08/23 | 1,515 | 1,533 | 1,513 | 1,527 | 13,100 |
| 2024/08/22 | 1,494 | 1,515 | 1,494 | 1,515 | 13,200 |
| 2024/08/21 | 1,505 | 1,510 | 1,491 | 1,492 | 7,200 |
| 2024/08/20 | 1,504 | 1,517 | 1,494 | 1,510 | 15,200 |
| 2024/08/19 | 1,499 | 1,506 | 1,491 | 1,499 | 8,200 |
| 2024/08/16 | 1,510 | 1,517 | 1,497 | 1,500 | 16,200 |
| 2024/08/15 | 1,488 | 1,512 | 1,488 | 1,508 | 18,100 |
| 2024/08/14 | 1,489 | 1,497 | 1,472 | 1,497 | 12,000 |
| 2024/08/13 | 1,459 | 1,490 | 1,459 | 1,486 | 16,600 |
| 2024/08/09 | 1,462 | 1,462 | 1,430 | 1,459 | 24,100 |
| 2024/08/08 | 1,409 | 1,453 | 1,402 | 1,432 | 19,900 |
| 2024/08/07 | 1,370 | 1,444 | 1,370 | 1,436 | 15,100 |
| 2024/08/06 | 1,279 | 1,445 | 1,279 | 1,400 | 55,300 |
| 2024/08/05 | 1,301 | 1,320 | 1,243 | 1,265 | 64,600 |
| 2024/08/02 | 1,404 | 1,420 | 1,377 | 1,390 | 60,700 |
| 2024/08/01 | 1,471 | 1,471 | 1,438 | 1,443 | 32,400 |
| 2024/07/31 | 1,440 | 1,474 | 1,432 | 1,470 | 23,500 |
| 2024/07/30 | 1,485 | 1,485 | 1,440 | 1,440 | 82,600 |
| 2024/07/29 | 1,474 | 1,502 | 1,474 | 1,489 | 24,900 |
| 2024/07/26 | 1,471 | 1,492 | 1,460 | 1,473 | 46,400 |
| 2024/07/25 | 1,570 | 1,626 | 1,461 | 1,467 | 212,200 |
| 2024/07/24 | 1,545 | 1,636 | 1,540 | 1,610 | 166,300 |
| 2024/07/23 | 1,579 | 1,585 | 1,518 | 1,529 | 37,400 |
| 2024/07/22 | 1,567 | 1,590 | 1,537 | 1,571 | 26,800 |
| 2024/07/19 | 1,599 | 1,599 | 1,563 | 1,593 | 20,200 |
| 2024/07/18 | 1,605 | 1,619 | 1,587 | 1,588 | 28,200 |
| 2024/07/17 | 1,573 | 1,603 | 1,560 | 1,603 | 46,100 |
| 2024/07/16 | 1,533 | 1,553 | 1,522 | 1,553 | 19,800 |
| 2024/07/12 | 1,489 | 1,528 | 1,486 | 1,524 | 37,400 |
| 2024/07/11 | 1,460 | 1,474 | 1,454 | 1,474 | 9,800 |
| 2024/07/10 | 1,492 | 1,492 | 1,455 | 1,459 | 21,500 |
| 2024/07/09 | 1,500 | 1,500 | 1,461 | 1,464 | 42,300 |
| 2024/07/08 | 1,496 | 1,507 | 1,492 | 1,507 | 11,200 |
| 2024/07/05 | 1,497 | 1,500 | 1,490 | 1,490 | 12,600 |
| 2024/07/04 | 1,485 | 1,499 | 1,483 | 1,498 | 12,900 |
| 2024/07/03 | 1,483 | 1,496 | 1,482 | 1,496 | 12,100 |
| 2024/07/02 | 1,507 | 1,517 | 1,487 | 1,489 | 21,600 |
| 2024/07/01 | 1,519 | 1,535 | 1,509 | 1,527 | 16,200 |
| 2024/06/28 | 1,554 | 1,554 | 1,535 | 1,535 | 6,200 |
| 2024/06/27 | 1,547 | 1,550 | 1,529 | 1,549 | 10,900 |
| 2024/06/26 | 1,550 | 1,550 | 1,535 | 1,543 | 6,500 |
| 2024/06/25 | 1,500 | 1,538 | 1,498 | 1,523 | 10,500 |
| 2024/06/24 | 1,482 | 1,520 | 1,480 | 1,499 | 17,100 |
| 2024/06/21 | 1,481 | 1,491 | 1,479 | 1,482 | 6,400 |
| 2024/06/20 | 1,521 | 1,525 | 1,471 | 1,480 | 19,600 |
| 2024/06/19 | 1,523 | 1,530 | 1,521 | 1,521 | 4,900 |
| 2024/06/18 | 1,541 | 1,546 | 1,527 | 1,528 | 3,800 |
| 2024/06/17 | 1,544 | 1,547 | 1,520 | 1,541 | 6,700 |
| 2024/06/14 | 1,515 | 1,555 | 1,515 | 1,536 | 10,100 |
| 2024/06/13 | 1,570 | 1,570 | 1,522 | 1,522 | 9,000 |
| 2024/06/12 | 1,554 | 1,564 | 1,543 | 1,561 | 5,700 |
| 2024/06/11 | 1,551 | 1,564 | 1,542 | 1,542 | 7,500 |
| 2024/06/10 | 1,530 | 1,551 | 1,521 | 1,544 | 4,200 |
| 2024/06/07 | 1,524 | 1,556 | 1,524 | 1,538 | 16,900 |
| 2024/06/06 | 1,547 | 1,549 | 1,521 | 1,521 | 24,500 |
| 2024/06/05 | 1,561 | 1,597 | 1,550 | 1,555 | 17,700 |
| 2024/06/04 | 1,587 | 1,595 | 1,561 | 1,561 | 11,700 |
| 2024/06/03 | 1,598 | 1,635 | 1,598 | 1,606 | 37,700 |
| 2024/05/31 | 1,517 | 1,580 | 1,503 | 1,577 | 39,600 |
| 2024/05/30 | 1,521 | 1,536 | 1,508 | 1,514 | 23,300 |
| 2024/05/29 | 1,565 | 1,581 | 1,543 | 1,553 | 20,100 |
| 2024/05/28 | 1,623 | 1,623 | 1,573 | 1,575 | 26,100 |
| 2024/05/27 | 1,620 | 1,637 | 1,590 | 1,623 | 31,200 |
| 2024/05/24 | 1,665 | 1,672 | 1,628 | 1,628 | 14,600 |
| 2024/05/23 | 1,665 | 1,725 | 1,660 | 1,669 | 31,000 |
| 2024/05/22 | 1,667 | 1,682 | 1,634 | 1,664 | 29,400 |
| 2024/05/21 | 1,725 | 1,735 | 1,677 | 1,680 | 81,600 |
| 2024/05/20 | 1,746 | 1,779 | 1,740 | 1,758 | 26,600 |
| 2024/05/17 | 1,772 | 1,772 | 1,744 | 1,748 | 17,500 |
| 2024/05/16 | 1,750 | 1,772 | 1,730 | 1,761 | 19,300 |
| 2024/05/15 | 1,811 | 1,811 | 1,750 | 1,754 | 22,900 |
| 2024/05/14 | 1,786 | 1,803 | 1,781 | 1,803 | 9,300 |
| 2024/05/13 | 1,800 | 1,817 | 1,795 | 1,802 | 14,200 |
| 2024/05/10 | 1,810 | 1,813 | 1,793 | 1,803 | 27,300 |
| 2024/05/09 | 1,850 | 1,879 | 1,814 | 1,822 | 18,000 |
| 2024/05/08 | 1,761 | 1,855 | 1,760 | 1,831 | 67,100 |
| 2024/05/07 | 1,777 | 1,793 | 1,745 | 1,775 | 45,600 |
| 2024/05/02 | 1,774 | 1,775 | 1,713 | 1,742 | 37,000 |
| 2024/05/01 | 1,751 | 1,828 | 1,742 | 1,756 | 92,900 |
| 2024/04/30 | 1,796 | 1,824 | 1,737 | 1,743 | 112,100 |
| 2024/04/26 | 1,899 | 1,940 | 1,763 | 1,797 | 272,200 |
| 2024/04/25 | 2,109 | 2,190 | 2,059 | 2,149 | 99,800 |
| 2024/04/24 | 1,998 | 2,182 | 1,980 | 2,159 | 323,700 |
| 2024/04/23 | 1,810 | 1,828 | 1,789 | 1,828 | 29,600 |
| 2024/04/22 | 1,802 | 1,829 | 1,796 | 1,810 | 26,200 |
| 2024/04/19 | 1,814 | 1,814 | 1,733 | 1,785 | 28,300 |
| 2024/04/18 | 1,800 | 1,819 | 1,790 | 1,814 | 14,200 |
| 2024/04/17 | 1,811 | 1,820 | 1,791 | 1,800 | 11,500 |
| 2024/04/16 | 1,831 | 1,831 | 1,792 | 1,811 | 17,300 |
| 2024/04/15 | 1,801 | 1,840 | 1,796 | 1,840 | 12,800 |
| 2024/04/12 | 1,833 | 1,833 | 1,791 | 1,816 | 18,300 |
| 2024/04/11 | 1,783 | 1,833 | 1,761 | 1,833 | 15,500 |
| 2024/04/10 | 1,800 | 1,802 | 1,778 | 1,783 | 13,300 |
| 2024/04/09 | 1,806 | 1,814 | 1,784 | 1,801 | 10,000 |
| 2024/04/08 | 1,802 | 1,829 | 1,792 | 1,806 | 29,600 |
| 2024/04/05 | 1,803 | 1,829 | 1,797 | 1,812 | 10,400 |
| 2024/04/04 | 1,822 | 1,827 | 1,808 | 1,818 | 7,200 |
| 2024/04/03 | 1,795 | 1,822 | 1,792 | 1,822 | 8,600 |
| 2024/04/02 | 1,791 | 1,820 | 1,775 | 1,795 | 12,900 |
| 2024/04/01 | 1,825 | 1,825 | 1,783 | 1,783 | 18,000 |
| 2024/03/29 | 1,786 | 1,825 | 1,781 | 1,825 | 9,900 |
| 2024/03/28 | 1,783 | 1,818 | 1,783 | 1,785 | 13,900 |
| 2024/03/27 | 1,786 | 1,808 | 1,775 | 1,793 | 15,900 |
| 2024/03/26 | 1,761 | 1,870 | 1,760 | 1,803 | 64,200 |
| 2024/03/25 | 1,782 | 1,800 | 1,755 | 1,759 | 22,100 |
| 2024/03/22 | 1,780 | 1,809 | 1,755 | 1,809 | 35,000 |
| 2024/03/21 | 1,701 | 1,811 | 1,701 | 1,791 | 63,800 |
| 2024/03/19 | 1,678 | 1,709 | 1,675 | 1,686 | 15,500 |
| 2024/03/18 | 1,680 | 1,695 | 1,662 | 1,675 | 24,600 |
| 2024/03/15 | 1,732 | 1,735 | 1,709 | 1,720 | 13,500 |
| 2024/03/14 | 1,708 | 1,738 | 1,697 | 1,723 | 21,200 |
| 2024/03/13 | 1,780 | 1,780 | 1,670 | 1,709 | 36,600 |
| 2024/03/12 | 1,753 | 1,783 | 1,745 | 1,778 | 13,100 |
| 2024/03/11 | 1,757 | 1,778 | 1,742 | 1,760 | 18,900 |
| 2024/03/08 | 1,753 | 1,790 | 1,738 | 1,757 | 25,000 |
| 2024/03/07 | 1,757 | 1,794 | 1,753 | 1,777 | 21,200 |
| 2024/03/06 | 1,724 | 1,769 | 1,720 | 1,756 | 18,100 |
| 2024/03/05 | 1,719 | 1,741 | 1,710 | 1,724 | 15,400 |
| 2024/03/04 | 1,735 | 1,735 | 1,711 | 1,719 | 20,700 |
| 2024/03/01 | 1,750 | 1,766 | 1,728 | 1,741 | 39,800 |
| 2024/02/29 | 1,725 | 1,755 | 1,725 | 1,735 | 14,600 |
| 2024/02/28 | 1,715 | 1,735 | 1,705 | 1,716 | 24,200 |
| 2024/02/27 | 1,801 | 1,816 | 1,723 | 1,729 | 38,800 |
| 2024/02/26 | 1,692 | 1,839 | 1,685 | 1,810 | 114,300 |
| 2024/02/22 | 1,659 | 1,686 | 1,657 | 1,671 | 23,400 |
| 2024/02/21 | 1,647 | 1,670 | 1,635 | 1,652 | 25,200 |
| 2024/02/20 | 1,698 | 1,698 | 1,641 | 1,647 | 29,700 |
| 2024/02/19 | 1,619 | 1,759 | 1,602 | 1,704 | 102,600 |
| 2024/02/16 | 1,553 | 1,628 | 1,553 | 1,602 | 44,100 |
| 2024/02/15 | 1,592 | 1,600 | 1,546 | 1,546 | 44,900 |
| 2024/02/14 | 1,607 | 1,607 | 1,584 | 1,592 | 18,000 |
| 2024/02/13 | 1,588 | 1,634 | 1,588 | 1,607 | 38,900 |
| 2024/02/09 | 1,570 | 1,600 | 1,560 | 1,580 | 27,100 |
| 2024/02/08 | 1,614 | 1,614 | 1,570 | 1,570 | 58,000 |
| 2024/02/07 | 1,630 | 1,640 | 1,612 | 1,615 | 27,000 |
| 2024/02/06 | 1,646 | 1,692 | 1,632 | 1,634 | 41,300 |
| 2024/02/05 | 1,660 | 1,660 | 1,634 | 1,645 | 22,400 |
| 2024/02/02 | 1,634 | 1,663 | 1,602 | 1,640 | 79,500 |
| 2024/02/01 | 1,627 | 1,669 | 1,622 | 1,642 | 31,900 |
| 2024/01/31 | 1,644 | 1,645 | 1,616 | 1,633 | 48,600 |
| 2024/01/30 | 1,657 | 1,701 | 1,639 | 1,648 | 103,200 |
| 2024/01/29 | 1,700 | 1,736 | 1,649 | 1,657 | 63,700 |
| 2024/01/26 | 1,690 | 1,777 | 1,680 | 1,705 | 75,800 |
| 2024/01/25 | 1,697 | 1,722 | 1,631 | 1,701 | 154,400 |
| 2024/01/24 | 1,684 | 1,750 | 1,560 | 1,687 | 431,600 |
| 2024/01/23 | 1,689 | 1,700 | 1,651 | 1,676 | 97,800 |
| 2024/01/22 | 1,680 | 1,719 | 1,666 | 1,719 | 41,800 |
| 2024/01/19 | 1,739 | 1,739 | 1,660 | 1,679 | 43,600 |
| 2024/01/18 | 1,710 | 1,739 | 1,690 | 1,720 | 63,600 |
| 2024/01/17 | 1,655 | 1,718 | 1,630 | 1,699 | 62,100 |
| 2024/01/16 | 1,530 | 1,662 | 1,521 | 1,652 | 113,200 |
| 2024/01/15 | 1,492 | 1,515 | 1,492 | 1,504 | 25,100 |
| 2024/01/12 | 1,485 | 1,522 | 1,480 | 1,492 | 29,700 |
| 2024/01/11 | 1,506 | 1,515 | 1,491 | 1,491 | 31,100 |
| 2024/01/10 | 1,519 | 1,525 | 1,501 | 1,501 | 17,200 |
| 2024/01/09 | 1,516 | 1,540 | 1,514 | 1,519 | 15,900 |
| 2024/01/05 | 1,557 | 1,557 | 1,508 | 1,526 | 27,300 |
| 2024/01/04 | 1,530 | 1,585 | 1,528 | 1,557 | 56,600 |