プリントネット(7805)の株価時系列情報
プリントネット(7805)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 |
---|---|---|---|---|---|
2024/04/23 | 602 | 602 | 598 | 598 | 2,100 |
2024/04/22 | 602 | 602 | 598 | 598 | 4,900 |
2024/04/19 | 605 | 606 | 602 | 602 | 2,000 |
2024/04/18 | 609 | 612 | 598 | 605 | 4,600 |
2024/04/17 | 610 | 612 | 604 | 609 | 9,800 |
2024/04/16 | 590 | 601 | 590 | 598 | 12,500 |
2024/04/15 | 586 | 594 | 582 | 590 | 30,600 |
2024/04/12 | 628 | 630 | 620 | 620 | 24,900 |
2024/04/11 | 626 | 629 | 625 | 627 | 5,700 |
2024/04/10 | 627 | 630 | 623 | 630 | 12,400 |
2024/04/09 | 632 | 633 | 627 | 627 | 8,000 |
2024/04/08 | 630 | 630 | 628 | 629 | 4,500 |
2024/04/05 | 630 | 630 | 628 | 628 | 3,500 |
2024/04/04 | 629 | 632 | 629 | 631 | 3,200 |
2024/04/03 | 629 | 631 | 627 | 631 | 4,100 |
2024/04/02 | 635 | 635 | 628 | 628 | 11,000 |
2024/04/01 | 638 | 639 | 632 | 632 | 6,200 |
2024/03/29 | 637 | 638 | 631 | 638 | 5,500 |
2024/03/28 | 638 | 640 | 636 | 637 | 4,800 |
2024/03/27 | 639 | 641 | 638 | 638 | 2,400 |
2024/03/26 | 640 | 640 | 636 | 639 | 2,200 |
2024/03/25 | 641 | 641 | 638 | 639 | 2,300 |
2024/03/22 | 638 | 638 | 636 | 636 | 2,300 |
2024/03/21 | 640 | 640 | 634 | 636 | 3,400 |
2024/03/19 | 640 | 641 | 637 | 637 | 1,600 |
2024/03/18 | 634 | 640 | 634 | 637 | 1,500 |
2024/03/15 | 636 | 645 | 633 | 636 | 4,400 |
2024/03/14 | 634 | 635 | 632 | 634 | 1,300 |
2024/03/13 | 637 | 639 | 630 | 631 | 7,200 |
2024/03/12 | 637 | 638 | 637 | 638 | 2,400 |
2024/03/11 | 639 | 639 | 637 | 637 | 1,400 |
2024/03/08 | 638 | 641 | 638 | 638 | 3,000 |
2024/03/07 | 638 | 639 | 636 | 637 | 2,000 |
2024/03/06 | 638 | 639 | 635 | 636 | 2,700 |
2024/03/05 | 638 | 638 | 637 | 637 | 2,000 |
2024/03/04 | 638 | 640 | 635 | 638 | 4,600 |
2024/03/01 | 642 | 642 | 637 | 638 | 6,200 |
2024/02/29 | 641 | 649 | 639 | 642 | 9,800 |
2024/02/28 | 645 | 648 | 642 | 642 | 4,800 |
2024/02/27 | 644 | 648 | 644 | 647 | 6,200 |
2024/02/26 | 649 | 649 | 644 | 646 | 2,600 |
2024/02/22 | 644 | 645 | 644 | 645 | 600 |
2024/02/21 | 644 | 644 | 641 | 644 | 300 |
2024/02/20 | 641 | 642 | 639 | 641 | 3,400 |
2024/02/19 | 639 | 644 | 639 | 643 | 4,500 |
2024/02/16 | 639 | 641 | 639 | 639 | 3,600 |
2024/02/15 | 639 | 641 | 637 | 639 | 6,100 |
2024/02/14 | 643 | 643 | 638 | 639 | 11,000 |
2024/02/13 | 641 | 643 | 640 | 643 | 1,700 |
2024/02/09 | 641 | 642 | 640 | 641 | 700 |
2024/02/08 | 643 | 643 | 639 | 639 | 2,400 |
2024/02/07 | 642 | 642 | 638 | 641 | 6,400 |
2024/02/06 | 642 | 642 | 639 | 642 | 4,800 |
2024/02/05 | 643 | 643 | 638 | 640 | 4,500 |
2024/02/02 | 643 | 643 | 638 | 643 | 2,100 |
2024/02/01 | 640 | 643 | 636 | 643 | 6,000 |
2024/01/31 | 639 | 643 | 638 | 639 | 5,200 |
2024/01/30 | 641 | 641 | 639 | 639 | 3,700 |
2024/01/29 | 642 | 643 | 636 | 636 | 16,400 |
2024/01/26 | 641 | 644 | 641 | 641 | 2,000 |
2024/01/25 | 642 | 642 | 639 | 641 | 1,500 |
2024/01/24 | 639 | 642 | 635 | 642 | 7,200 |
2024/01/23 | 640 | 641 | 638 | 639 | 4,300 |
2024/01/22 | 641 | 642 | 640 | 641 | 2,600 |
2024/01/19 | 639 | 641 | 639 | 641 | 1,400 |
2024/01/18 | 639 | 641 | 639 | 641 | 3,100 |
2024/01/17 | 640 | 642 | 639 | 640 | 3,900 |
2024/01/16 | 645 | 645 | 638 | 640 | 6,900 |
2024/01/15 | 646 | 646 | 638 | 644 | 14,000 |
2024/01/12 | 678 | 681 | 655 | 663 | 31,500 |
2024/01/11 | 675 | 682 | 675 | 681 | 4,100 |
2024/01/10 | 672 | 675 | 671 | 675 | 1,700 |
2024/01/09 | 673 | 673 | 668 | 673 | 2,900 |
2024/01/05 | 663 | 665 | 663 | 663 | 2,300 |
2024/01/04 | 660 | 663 | 658 | 661 | 1,200 |
2023/12/29 | 650 | 660 | 650 | 659 | 1,100 |
2023/12/28 | 647 | 650 | 647 | 650 | 500 |
2023/12/27 | 650 | 653 | 647 | 647 | 8,100 |
2023/12/26 | 647 | 650 | 644 | 648 | 4,600 |
2023/12/25 | 655 | 657 | 648 | 648 | 6,500 |
2023/12/22 | 649 | 656 | 642 | 655 | 2,800 |
2023/12/21 | 649 | 656 | 649 | 649 | 8,100 |
2023/12/20 | 647 | 650 | 645 | 650 | 2,900 |
2023/12/19 | 655 | 655 | 645 | 647 | 3,200 |
2023/12/18 | 653 | 662 | 653 | 656 | 3,000 |
2023/12/15 | 660 | 660 | 656 | 656 | 3,800 |
2023/12/14 | 664 | 665 | 642 | 659 | 6,300 |
2023/12/13 | 660 | 665 | 660 | 664 | 2,200 |
2023/12/12 | 671 | 671 | 664 | 664 | 700 |
2023/12/11 | 663 | 669 | 660 | 669 | 3,400 |
2023/12/08 | 666 | 666 | 655 | 663 | 3,600 |
2023/12/07 | 663 | 670 | 663 | 668 | 1,700 |
2023/12/06 | 673 | 677 | 666 | 666 | 4,000 |
2023/12/05 | 664 | 679 | 664 | 679 | 2,200 |
2023/12/04 | 664 | 664 | 652 | 664 | 4,900 |
2023/12/01 | 664 | 666 | 663 | 664 | 1,200 |
2023/11/30 | 663 | 666 | 663 | 664 | 700 |
2023/11/29 | 668 | 668 | 663 | 663 | 1,000 |
2023/11/28 | 663 | 667 | 662 | 664 | 4,100 |
2023/11/27 | 661 | 663 | 661 | 663 | 200 |
2023/11/24 | 665 | 665 | 661 | 661 | 1,000 |
2023/11/22 | 659 | 669 | 658 | 665 | 1,900 |
2023/11/21 | 652 | 668 | 652 | 666 | 6,900 |
2023/11/20 | 652 | 654 | 648 | 652 | 5,400 |
2023/11/17 | 653 | 656 | 649 | 655 | 5,700 |
2023/11/16 | 652 | 658 | 651 | 655 | 9,400 |
2023/11/15 | 650 | 652 | 648 | 652 | 3,100 |
2023/11/14 | 645 | 652 | 641 | 652 | 9,300 |
2023/11/13 | 647 | 651 | 645 | 648 | 7,900 |
2023/11/10 | 655 | 655 | 647 | 651 | 2,000 |
2023/11/09 | 646 | 650 | 646 | 649 | 2,000 |
2023/11/08 | 650 | 650 | 646 | 649 | 3,000 |
2023/11/07 | 652 | 652 | 647 | 649 | 1,900 |
2023/11/06 | 649 | 652 | 640 | 652 | 12,500 |
2023/11/02 | 643 | 650 | 643 | 649 | 7,900 |
2023/11/01 | 654 | 656 | 647 | 653 | 3,700 |
2023/10/31 | 652 | 652 | 639 | 650 | 5,200 |
2023/10/30 | 648 | 654 | 647 | 648 | 3,300 |
2023/10/27 | 648 | 655 | 639 | 652 | 5,800 |
2023/10/26 | 652 | 656 | 646 | 648 | 5,100 |
2023/10/25 | 664 | 664 | 649 | 651 | 3,600 |
2023/10/24 | 655 | 664 | 645 | 654 | 11,100 |
2023/10/23 | 661 | 674 | 639 | 665 | 30,700 |
2023/10/20 | 673 | 682 | 652 | 667 | 47,100 |
2023/10/19 | 617 | 704 | 616 | 666 | 264,800 |
2023/10/18 | 619 | 620 | 615 | 617 | 18,400 |
2023/10/17 | 616 | 626 | 608 | 613 | 35,300 |
2023/10/16 | 637 | 643 | 615 | 616 | 153,400 |
2023/10/13 | 748 | 760 | 720 | 747 | 60,300 |
2023/10/12 | 745 | 750 | 733 | 743 | 8,100 |
2023/10/11 | 749 | 749 | 738 | 745 | 5,100 |
2023/10/10 | 738 | 748 | 737 | 748 | 4,800 |
2023/10/06 | 725 | 734 | 724 | 734 | 4,800 |
2023/10/05 | 725 | 729 | 725 | 725 | 2,500 |
2023/10/04 | 723 | 731 | 716 | 725 | 4,100 |
2023/10/03 | 725 | 730 | 715 | 727 | 5,300 |
2023/10/02 | 721 | 733 | 719 | 729 | 3,500 |
2023/09/29 | 740 | 740 | 722 | 725 | 9,700 |
2023/09/28 | 727 | 740 | 715 | 738 | 15,600 |
2023/09/27 | 746 | 746 | 741 | 742 | 5,000 |
2023/09/26 | 743 | 751 | 742 | 746 | 3,700 |
2023/09/25 | 745 | 750 | 740 | 743 | 3,500 |
2023/09/22 | 740 | 745 | 739 | 745 | 3,300 |
2023/09/21 | 741 | 745 | 740 | 743 | 4,300 |
2023/09/20 | 741 | 744 | 740 | 743 | 5,400 |
2023/09/19 | 742 | 745 | 737 | 740 | 4,500 |
2023/09/15 | 742 | 742 | 736 | 739 | 5,200 |
2023/09/14 | 737 | 742 | 734 | 740 | 5,600 |
2023/09/13 | 737 | 740 | 736 | 737 | 8,400 |
2023/09/12 | 745 | 745 | 730 | 737 | 13,700 |
2023/09/11 | 749 | 750 | 741 | 742 | 11,300 |
2023/09/08 | 748 | 748 | 744 | 748 | 5,000 |
2023/09/07 | 755 | 755 | 748 | 748 | 8,400 |
2023/09/06 | 754 | 755 | 750 | 755 | 7,700 |
2023/09/05 | 757 | 757 | 742 | 755 | 16,700 |
2023/09/04 | 751 | 758 | 751 | 756 | 9,100 |
2023/09/01 | 743 | 755 | 743 | 752 | 13,900 |
2023/08/31 | 760 | 765 | 743 | 744 | 29,200 |
2023/08/30 | 756 | 768 | 751 | 757 | 90,200 |
2023/08/29 | 815 | 815 | 780 | 783 | 149,500 |
2023/08/28 | 824 | 825 | 790 | 794 | 116,200 |
2023/08/25 | 813 | 827 | 810 | 823 | 50,900 |
2023/08/24 | 833 | 837 | 809 | 828 | 45,800 |
2023/08/23 | 823 | 823 | 810 | 818 | 23,200 |
2023/08/22 | 854 | 854 | 790 | 816 | 88,800 |
2023/08/21 | 879 | 879 | 850 | 854 | 44,900 |
2023/08/18 | 856 | 876 | 851 | 876 | 24,300 |
2023/08/17 | 848 | 854 | 845 | 854 | 25,000 |
2023/08/16 | 840 | 848 | 840 | 848 | 10,500 |
2023/08/15 | 840 | 842 | 833 | 840 | 11,800 |
2023/08/14 | 834 | 839 | 829 | 838 | 10,500 |
2023/08/10 | 826 | 834 | 825 | 834 | 9,900 |
2023/08/09 | 824 | 825 | 816 | 825 | 6,900 |
2023/08/08 | 824 | 826 | 820 | 821 | 6,700 |
2023/08/07 | 825 | 826 | 814 | 820 | 3,300 |
2023/08/04 | 815 | 823 | 810 | 812 | 8,500 |
2023/08/03 | 801 | 819 | 801 | 812 | 8,000 |
2023/08/02 | 799 | 803 | 793 | 803 | 8,000 |
2023/08/01 | 792 | 800 | 791 | 795 | 4,600 |
2023/07/31 | 800 | 800 | 788 | 800 | 9,800 |
2023/07/28 | 772 | 790 | 768 | 776 | 12,400 |
2023/07/27 | 776 | 780 | 768 | 775 | 11,200 |
2023/07/26 | 775 | 778 | 774 | 776 | 4,800 |
2023/07/25 | 779 | 779 | 766 | 775 | 6,000 |
2023/07/24 | 782 | 782 | 771 | 774 | 4,100 |
2023/07/21 | 782 | 782 | 767 | 773 | 4,400 |
2023/07/20 | 764 | 780 | 760 | 767 | 7,700 |
2023/07/19 | 761 | 764 | 758 | 764 | 7,700 |
2023/07/18 | 765 | 766 | 757 | 761 | 20,900 |
2023/07/14 | 785 | 820 | 741 | 758 | 77,000 |
2023/07/13 | 780 | 780 | 760 | 770 | 14,400 |
2023/07/12 | 764 | 767 | 756 | 765 | 7,100 |
2023/07/11 | 763 | 763 | 750 | 763 | 7,900 |
2023/07/10 | 762 | 763 | 759 | 763 | 4,600 |
2023/07/07 | 758 | 765 | 745 | 760 | 6,500 |
2023/07/06 | 757 | 768 | 755 | 766 | 8,200 |
2023/07/05 | 753 | 770 | 752 | 758 | 5,400 |
2023/07/04 | 756 | 765 | 750 | 753 | 10,900 |
2023/07/03 | 752 | 758 | 748 | 756 | 5,400 |
2023/06/30 | 757 | 757 | 739 | 752 | 4,300 |