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 |
|---|---|---|---|---|---|
| 2025/06/13 | 688 | 695 | 686 | 690 | 6,800 |
| 2025/06/12 | 691 | 693 | 685 | 688 | 3,900 |
| 2025/06/11 | 679 | 687 | 679 | 687 | 5,400 |
| 2025/06/10 | 673 | 679 | 673 | 677 | 5,400 |
| 2025/06/09 | 671 | 674 | 669 | 673 | 4,300 |
| 2025/06/06 | 671 | 674 | 671 | 671 | 2,200 |
| 2025/06/05 | 673 | 674 | 667 | 667 | 2,300 |
| 2025/06/04 | 672 | 674 | 671 | 674 | 1,200 |
| 2025/06/03 | 673 | 676 | 673 | 673 | 2,700 |
| 2025/06/02 | 673 | 675 | 671 | 673 | 2,100 |
| 2025/05/30 | 672 | 674 | 665 | 674 | 6,200 |
| 2025/05/29 | 671 | 671 | 659 | 664 | 4,900 |
| 2025/05/28 | 670 | 674 | 663 | 667 | 3,700 |
| 2025/05/27 | 656 | 673 | 656 | 660 | 6,600 |
| 2025/05/26 | 647 | 659 | 647 | 654 | 3,600 |
| 2025/05/23 | 645 | 645 | 644 | 644 | 500 |
| 2025/05/22 | 645 | 645 | 642 | 645 | 1,600 |
| 2025/05/21 | 645 | 649 | 644 | 644 | 2,300 |
| 2025/05/20 | 646 | 646 | 645 | 645 | 300 |
| 2025/05/19 | 646 | 647 | 643 | 647 | 700 |
| 2025/05/16 | 647 | 647 | 643 | 643 | 1,800 |
| 2025/05/15 | 639 | 647 | 639 | 647 | 2,300 |
| 2025/05/14 | 639 | 644 | 637 | 642 | 2,000 |
| 2025/05/13 | 641 | 642 | 637 | 638 | 2,600 |
| 2025/05/12 | 638 | 641 | 633 | 637 | 3,800 |
| 2025/05/09 | 639 | 639 | 635 | 638 | 1,900 |
| 2025/05/08 | 635 | 644 | 634 | 637 | 4,300 |
| 2025/05/07 | 636 | 637 | 633 | 636 | 2,400 |
| 2025/05/02 | 645 | 645 | 633 | 634 | 7,900 |
| 2025/05/01 | 638 | 641 | 638 | 641 | 5,500 |
| 2025/04/30 | 636 | 638 | 633 | 638 | 2,800 |
| 2025/04/28 | 630 | 634 | 630 | 633 | 3,800 |
| 2025/04/25 | 633 | 633 | 628 | 632 | 2,100 |
| 2025/04/24 | 630 | 632 | 627 | 629 | 2,900 |
| 2025/04/23 | 627 | 632 | 627 | 630 | 7,800 |
| 2025/04/22 | 625 | 626 | 625 | 626 | 800 |
| 2025/04/21 | 630 | 630 | 625 | 625 | 5,600 |
| 2025/04/18 | 627 | 628 | 623 | 626 | 5,700 |
| 2025/04/17 | 625 | 632 | 625 | 627 | 12,000 |
| 2025/04/16 | 626 | 628 | 624 | 625 | 3,800 |
| 2025/04/15 | 626 | 627 | 620 | 623 | 15,200 |
| 2025/04/14 | 655 | 660 | 621 | 627 | 51,800 |
| 2025/04/11 | 649 | 656 | 639 | 654 | 4,700 |
| 2025/04/10 | 650 | 656 | 640 | 650 | 8,400 |
| 2025/04/09 | 637 | 640 | 628 | 630 | 3,500 |
| 2025/04/08 | 619 | 645 | 619 | 640 | 8,000 |
| 2025/04/07 | 595 | 640 | 595 | 623 | 8,500 |
| 2025/04/04 | 649 | 655 | 618 | 655 | 16,900 |
| 2025/04/03 | 635 | 660 | 634 | 649 | 12,500 |
| 2025/04/02 | 655 | 655 | 643 | 650 | 1,300 |
| 2025/04/01 | 648 | 655 | 641 | 655 | 3,200 |
| 2025/03/31 | 642 | 648 | 638 | 647 | 4,000 |
| 2025/03/28 | 641 | 650 | 639 | 648 | 1,800 |
| 2025/03/27 | 647 | 648 | 639 | 644 | 4,900 |
| 2025/03/26 | 647 | 648 | 644 | 645 | 2,800 |
| 2025/03/25 | 644 | 645 | 641 | 645 | 3,400 |
| 2025/03/24 | 644 | 644 | 638 | 643 | 2,200 |
| 2025/03/21 | 632 | 650 | 630 | 643 | 10,800 |
| 2025/03/19 | 633 | 633 | 632 | 632 | 1,100 |
| 2025/03/18 | 632 | 634 | 626 | 633 | 5,900 |
| 2025/03/17 | 631 | 639 | 630 | 632 | 8,600 |
| 2025/03/14 | 629 | 629 | 626 | 628 | 1,600 |
| 2025/03/13 | 624 | 628 | 624 | 628 | 2,100 |
| 2025/03/12 | 622 | 624 | 622 | 624 | 200 |
| 2025/03/11 | 624 | 624 | 623 | 623 | 2,500 |
| 2025/03/10 | 624 | 626 | 624 | 624 | 1,000 |
| 2025/03/07 | 622 | 623 | 621 | 623 | 1,400 |
| 2025/03/06 | 625 | 625 | 620 | 622 | 1,700 |
| 2025/03/05 | 620 | 620 | 620 | 620 | 100 |
| 2025/03/04 | 623 | 623 | 620 | 620 | 3,300 |
| 2025/03/03 | 621 | 625 | 618 | 624 | 1,600 |
| 2025/02/28 | 622 | 625 | 620 | 621 | 1,200 |
| 2025/02/27 | 622 | 625 | 620 | 624 | 5,200 |
| 2025/02/26 | 620 | 624 | 620 | 622 | 4,600 |
| 2025/02/25 | 621 | 623 | 620 | 623 | 2,500 |
| 2025/02/21 | 623 | 623 | 621 | 621 | 1,500 |
| 2025/02/20 | 623 | 623 | 621 | 622 | 1,400 |
| 2025/02/19 | 624 | 624 | 623 | 623 | 1,300 |
| 2025/02/18 | 622 | 623 | 622 | 622 | 1,200 |
| 2025/02/17 | 622 | 626 | 621 | 621 | 3,100 |
| 2025/02/14 | 625 | 625 | 622 | 622 | 2,100 |
| 2025/02/13 | 622 | 626 | 621 | 624 | 2,600 |
| 2025/02/12 | 624 | 624 | 619 | 622 | 4,600 |
| 2025/02/10 | 620 | 620 | 618 | 619 | 1,600 |
| 2025/02/07 | 617 | 620 | 617 | 620 | 1,400 |
| 2025/02/06 | 620 | 620 | 615 | 617 | 1,400 |
| 2025/02/05 | 614 | 614 | 614 | 614 | 600 |
| 2025/02/04 | 614 | 617 | 613 | 615 | 1,400 |
| 2025/02/03 | 616 | 617 | 613 | 613 | 2,500 |
| 2025/01/31 | 620 | 620 | 616 | 616 | 1,100 |
| 2025/01/30 | 618 | 619 | 617 | 619 | 2,400 |
| 2025/01/29 | 618 | 618 | 617 | 617 | 1,600 |
| 2025/01/28 | 617 | 617 | 615 | 617 | 2,200 |
| 2025/01/27 | 617 | 617 | 613 | 616 | 2,100 |
| 2025/01/24 | 611 | 613 | 608 | 610 | 3,300 |
| 2025/01/23 | 612 | 612 | 604 | 610 | 6,000 |
| 2025/01/22 | 610 | 613 | 609 | 612 | 3,500 |
| 2025/01/21 | 606 | 612 | 606 | 610 | 5,600 |
| 2025/01/20 | 605 | 609 | 600 | 606 | 6,400 |
| 2025/01/17 | 601 | 603 | 600 | 602 | 4,800 |
| 2025/01/16 | 608 | 608 | 600 | 603 | 6,300 |
| 2025/01/15 | 614 | 614 | 600 | 607 | 14,300 |
| 2025/01/14 | 583 | 648 | 583 | 614 | 115,900 |
| 2025/01/10 | 580 | 583 | 580 | 581 | 1,300 |
| 2025/01/09 | 581 | 586 | 580 | 580 | 9,600 |
| 2025/01/08 | 586 | 588 | 581 | 581 | 6,600 |
| 2025/01/07 | 588 | 590 | 585 | 586 | 9,800 |
| 2025/01/06 | 583 | 590 | 583 | 585 | 10,900 |
| 2024/12/30 | 582 | 585 | 580 | 582 | 10,700 |
| 2024/12/27 | 587 | 587 | 581 | 582 | 6,400 |
| 2024/12/26 | 586 | 586 | 579 | 582 | 16,000 |
| 2024/12/25 | 584 | 585 | 580 | 583 | 7,600 |
| 2024/12/24 | 586 | 586 | 580 | 581 | 17,500 |
| 2024/12/23 | 588 | 590 | 584 | 585 | 8,400 |
| 2024/12/20 | 590 | 597 | 584 | 597 | 15,600 |
| 2024/12/19 | 588 | 591 | 587 | 590 | 4,900 |
| 2024/12/18 | 594 | 598 | 589 | 590 | 14,000 |
| 2024/12/17 | 596 | 598 | 593 | 593 | 2,600 |
| 2024/12/16 | 594 | 613 | 593 | 594 | 17,700 |
| 2024/12/13 | 597 | 597 | 593 | 593 | 5,900 |
| 2024/12/12 | 597 | 598 | 594 | 596 | 4,900 |
| 2024/12/11 | 596 | 598 | 595 | 595 | 2,100 |
| 2024/12/10 | 598 | 598 | 594 | 595 | 4,000 |
| 2024/12/09 | 596 | 597 | 593 | 594 | 21,700 |
| 2024/12/06 | 600 | 600 | 593 | 599 | 1,600 |
| 2024/12/05 | 598 | 600 | 596 | 597 | 2,000 |
| 2024/12/04 | 598 | 598 | 597 | 597 | 800 |
| 2024/12/03 | 597 | 601 | 596 | 597 | 2,400 |
| 2024/12/02 | 597 | 600 | 592 | 600 | 5,100 |
| 2024/11/29 | 600 | 604 | 586 | 592 | 12,600 |
| 2024/11/28 | 599 | 600 | 598 | 599 | 1,900 |
| 2024/11/27 | 600 | 600 | 598 | 599 | 2,400 |
| 2024/11/26 | 600 | 603 | 599 | 599 | 6,300 |
| 2024/11/25 | 603 | 603 | 600 | 601 | 3,300 |
| 2024/11/22 | 601 | 603 | 601 | 603 | 1,100 |
| 2024/11/21 | 607 | 607 | 602 | 602 | 2,000 |
| 2024/11/20 | 603 | 603 | 600 | 603 | 2,000 |
| 2024/11/19 | 604 | 604 | 600 | 602 | 5,400 |
| 2024/11/18 | 606 | 606 | 602 | 603 | 5,900 |
| 2024/11/15 | 608 | 608 | 605 | 608 | 5,600 |
| 2024/11/14 | 605 | 607 | 605 | 607 | 1,400 |
| 2024/11/13 | 605 | 608 | 605 | 605 | 4,900 |
| 2024/11/12 | 609 | 609 | 605 | 606 | 4,500 |
| 2024/11/11 | 608 | 608 | 605 | 608 | 600 |
| 2024/11/08 | 608 | 608 | 604 | 605 | 3,300 |
| 2024/11/07 | 608 | 608 | 606 | 606 | 600 |
| 2024/11/06 | 604 | 608 | 604 | 608 | 1,200 |
| 2024/11/05 | 604 | 606 | 604 | 604 | 800 |
| 2024/11/01 | 606 | 608 | 602 | 604 | 3,800 |
| 2024/10/31 | 607 | 610 | 607 | 610 | 600 |
| 2024/10/30 | 608 | 608 | 605 | 607 | 700 |
| 2024/10/29 | 608 | 608 | 605 | 606 | 3,100 |
| 2024/10/28 | 609 | 609 | 605 | 606 | 7,700 |
| 2024/10/25 | 609 | 609 | 602 | 609 | 5,700 |
| 2024/10/24 | 606 | 606 | 604 | 605 | 1,900 |
| 2024/10/23 | 606 | 609 | 606 | 606 | 1,600 |
| 2024/10/22 | 617 | 617 | 610 | 610 | 3,000 |
| 2024/10/21 | 618 | 619 | 615 | 615 | 6,100 |
| 2024/10/18 | 619 | 621 | 618 | 618 | 1,600 |
| 2024/10/17 | 620 | 622 | 619 | 619 | 2,100 |
| 2024/10/16 | 620 | 620 | 619 | 619 | 2,700 |
| 2024/10/15 | 627 | 627 | 619 | 622 | 28,500 |
| 2024/10/11 | 622 | 630 | 619 | 627 | 28,900 |
| 2024/10/10 | 620 | 623 | 618 | 622 | 2,400 |
| 2024/10/09 | 621 | 622 | 620 | 620 | 600 |
| 2024/10/08 | 620 | 623 | 620 | 620 | 1,000 |
| 2024/10/07 | 622 | 624 | 622 | 624 | 1,700 |
| 2024/10/04 | 621 | 622 | 620 | 622 | 900 |
| 2024/10/03 | 624 | 624 | 620 | 621 | 1,500 |
| 2024/10/02 | 622 | 627 | 619 | 623 | 2,000 |
| 2024/10/01 | 629 | 629 | 617 | 620 | 2,500 |
| 2024/09/30 | 618 | 619 | 610 | 619 | 4,100 |
| 2024/09/27 | 617 | 622 | 617 | 619 | 3,700 |
| 2024/09/26 | 619 | 622 | 617 | 622 | 26,800 |
| 2024/09/25 | 624 | 624 | 617 | 619 | 3,900 |
| 2024/09/24 | 626 | 627 | 625 | 625 | 2,800 |
| 2024/09/20 | 622 | 624 | 622 | 624 | 900 |
| 2024/09/19 | 616 | 622 | 616 | 622 | 7,800 |
| 2024/09/18 | 612 | 615 | 612 | 612 | 6,100 |
| 2024/09/17 | 613 | 613 | 611 | 612 | 4,600 |
| 2024/09/13 | 615 | 618 | 615 | 615 | 9,500 |
| 2024/09/12 | 611 | 614 | 611 | 611 | 6,700 |
| 2024/09/11 | 610 | 614 | 608 | 610 | 7,800 |
| 2024/09/10 | 603 | 610 | 603 | 610 | 5,600 |
| 2024/09/09 | 605 | 608 | 600 | 604 | 6,200 |
| 2024/09/06 | 614 | 616 | 605 | 605 | 7,500 |
| 2024/09/05 | 606 | 618 | 604 | 618 | 25,300 |
| 2024/09/04 | 603 | 607 | 603 | 605 | 11,400 |
| 2024/09/03 | 605 | 607 | 602 | 607 | 14,300 |
| 2024/09/02 | 605 | 608 | 601 | 604 | 21,500 |
| 2024/08/30 | 602 | 610 | 600 | 609 | 35,700 |
| 2024/08/29 | 605 | 614 | 601 | 608 | 144,200 |
| 2024/08/28 | 649 | 679 | 644 | 678 | 86,300 |
| 2024/08/27 | 641 | 641 | 632 | 640 | 73,200 |
| 2024/08/26 | 639 | 645 | 633 | 638 | 49,200 |
| 2024/08/23 | 654 | 654 | 635 | 639 | 46,600 |
| 2024/08/22 | 667 | 669 | 647 | 652 | 37,300 |
| 2024/08/21 | 662 | 669 | 660 | 664 | 13,700 |
| 2024/08/20 | 657 | 664 | 657 | 659 | 15,400 |
| 2024/08/19 | 658 | 662 | 657 | 657 | 14,900 |