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 |
---|---|---|---|---|---|
2019/12/30 | 562 | 562 | 544 | 554 | 9,600 |
2019/12/27 | 553 | 558 | 550 | 558 | 14,100 |
2019/12/26 | 561 | 561 | 554 | 555 | 19,400 |
2019/12/25 | 557 | 564 | 557 | 561 | 18,000 |
2019/12/24 | 560 | 566 | 558 | 562 | 16,900 |
2019/12/23 | 564 | 568 | 557 | 557 | 13,700 |
2019/12/20 | 561 | 563 | 555 | 563 | 15,700 |
2019/12/19 | 540 | 560 | 530 | 558 | 40,900 |
2019/12/18 | 574 | 575 | 540 | 541 | 75,100 |
2019/12/17 | 586 | 586 | 568 | 574 | 32,500 |
2019/12/16 | 591 | 596 | 565 | 586 | 149,200 |
2019/12/13 | 602 | 627 | 593 | 617 | 70,300 |
2019/12/12 | 594 | 598 | 592 | 592 | 23,200 |
2019/12/11 | 603 | 613 | 599 | 599 | 20,200 |
2019/12/10 | 636 | 636 | 595 | 613 | 54,600 |
2019/12/09 | 641 | 646 | 620 | 630 | 33,200 |
2019/12/06 | 605 | 636 | 605 | 632 | 60,900 |
2019/12/05 | 599 | 656 | 590 | 609 | 188,900 |
2019/12/04 | 596 | 601 | 583 | 589 | 52,800 |
2019/12/03 | 555 | 663 | 555 | 591 | 478,500 |
2019/12/02 | 572 | 593 | 553 | 563 | 42,600 |
2019/11/29 | 536 | 575 | 536 | 572 | 31,800 |
2019/11/28 | 548 | 552 | 530 | 539 | 41,500 |
2019/11/27 | 525 | 561 | 519 | 556 | 69,200 |
2019/11/26 | 513 | 520 | 512 | 520 | 17,600 |
2019/11/25 | 505 | 513 | 504 | 513 | 19,500 |
2019/11/22 | 501 | 501 | 499 | 500 | 5,300 |
2019/11/21 | 508 | 508 | 501 | 504 | 6,900 |
2019/11/20 | 506 | 509 | 506 | 509 | 2,400 |
2019/11/19 | 511 | 511 | 506 | 508 | 14,700 |
2019/11/18 | 506 | 510 | 503 | 507 | 15,600 |
2019/11/15 | 500 | 504 | 498 | 504 | 8,700 |
2019/11/14 | 496 | 499 | 494 | 497 | 2,100 |
2019/11/13 | 500 | 501 | 488 | 496 | 26,500 |
2019/11/12 | 501 | 503 | 495 | 497 | 16,600 |
2019/11/11 | 501 | 502 | 498 | 499 | 13,800 |
2019/11/08 | 500 | 503 | 498 | 499 | 8,400 |
2019/11/07 | 503 | 506 | 500 | 501 | 9,500 |
2019/11/06 | 505 | 507 | 502 | 504 | 3,200 |
2019/11/05 | 500 | 507 | 500 | 504 | 12,400 |
2019/11/01 | 505 | 505 | 502 | 502 | 4,900 |
2019/10/31 | 510 | 511 | 502 | 504 | 18,700 |
2019/10/30 | 515 | 519 | 501 | 511 | 73,300 |
2019/10/29 | 489 | 500 | 489 | 489 | 136,700 |
2019/10/28 | 500 | 503 | 495 | 495 | 17,800 |
2019/10/25 | 502 | 505 | 496 | 499 | 10,800 |
2019/10/24 | 498 | 502 | 497 | 502 | 6,900 |
2019/10/23 | 492 | 502 | 491 | 501 | 15,700 |
2019/10/21 | 491 | 496 | 490 | 494 | 7,800 |
2019/10/18 | 491 | 495 | 487 | 490 | 15,000 |
2019/10/17 | 490 | 492 | 488 | 488 | 18,800 |
2019/10/16 | 495 | 495 | 488 | 490 | 20,600 |
2019/10/15 | 492 | 493 | 487 | 492 | 15,400 |
2019/10/11 | 489 | 490 | 485 | 486 | 6,500 |
2019/10/10 | 485 | 493 | 484 | 489 | 21,600 |
2019/10/09 | 499 | 500 | 484 | 486 | 47,800 |
2019/10/08 | 498 | 501 | 497 | 500 | 9,700 |
2019/10/07 | 498 | 501 | 495 | 497 | 16,000 |
2019/10/04 | 500 | 502 | 495 | 498 | 20,500 |
2019/10/03 | 500 | 502 | 498 | 499 | 15,200 |
2019/10/02 | 500 | 503 | 500 | 501 | 6,100 |
2019/10/01 | 498 | 504 | 498 | 500 | 12,800 |
2019/09/30 | 502 | 503 | 498 | 500 | 12,000 |
2019/09/27 | 500 | 503 | 498 | 500 | 17,600 |
2019/09/26 | 506 | 511 | 504 | 508 | 17,600 |
2019/09/25 | 504 | 506 | 499 | 502 | 14,200 |
2019/09/24 | 505 | 506 | 499 | 504 | 9,700 |
2019/09/20 | 495 | 500 | 494 | 496 | 24,300 |
2019/09/19 | 492 | 500 | 492 | 494 | 17,300 |
2019/09/18 | 498 | 502 | 495 | 498 | 17,700 |
2019/09/17 | 490 | 503 | 489 | 499 | 22,700 |
2019/09/13 | 491 | 498 | 491 | 495 | 6,000 |
2019/09/12 | 492 | 497 | 491 | 492 | 9,300 |
2019/09/11 | 487 | 497 | 487 | 495 | 10,500 |
2019/09/10 | 493 | 498 | 488 | 494 | 31,300 |
2019/09/09 | 491 | 500 | 491 | 493 | 10,600 |
2019/09/06 | 494 | 499 | 491 | 491 | 8,000 |
2019/09/05 | 495 | 502 | 491 | 492 | 17,800 |
2019/09/04 | 495 | 504 | 493 | 500 | 5,900 |
2019/09/03 | 495 | 501 | 488 | 498 | 15,800 |
2019/09/02 | 496 | 498 | 480 | 495 | 53,800 |
2019/08/30 | 519 | 527 | 491 | 501 | 36,500 |
2019/08/29 | 551 | 551 | 514 | 517 | 20,400 |
2019/08/28 | 552 | 555 | 548 | 552 | 2,100 |
2019/08/27 | 552 | 555 | 547 | 550 | 4,400 |
2019/08/26 | 549 | 554 | 549 | 552 | 5,100 |
2019/08/23 | 546 | 552 | 546 | 550 | 3,700 |
2019/08/22 | 570 | 571 | 547 | 547 | 28,200 |
2019/08/21 | 562 | 568 | 557 | 568 | 8,800 |
2019/08/20 | 558 | 563 | 555 | 561 | 17,100 |
2019/08/19 | 558 | 567 | 558 | 565 | 6,200 |
2019/08/16 | 559 | 562 | 557 | 559 | 4,100 |
2019/08/15 | 570 | 575 | 552 | 562 | 49,800 |
2019/08/14 | 589 | 589 | 580 | 585 | 8,900 |
2019/08/13 | 579 | 591 | 577 | 584 | 21,100 |
2019/08/09 | 587 | 589 | 583 | 584 | 9,900 |
2019/08/08 | 591 | 596 | 586 | 587 | 7,200 |
2019/08/07 | 601 | 611 | 589 | 596 | 8,400 |
2019/08/06 | 589 | 592 | 583 | 591 | 16,100 |
2019/08/05 | 607 | 607 | 583 | 590 | 32,300 |
2019/08/02 | 608 | 616 | 604 | 609 | 18,900 |
2019/08/01 | 616 | 636 | 616 | 620 | 12,000 |
2019/07/31 | 611 | 631 | 609 | 626 | 17,600 |
2019/07/30 | 626 | 632 | 611 | 612 | 18,900 |
2019/07/29 | 629 | 641 | 627 | 636 | 20,100 |
2019/07/26 | 614 | 630 | 610 | 629 | 35,800 |
2019/07/25 | 619 | 628 | 615 | 619 | 27,300 |
2019/07/24 | 613 | 629 | 609 | 629 | 24,000 |
2019/07/23 | 606 | 620 | 600 | 617 | 15,800 |
2019/07/22 | 594 | 605 | 591 | 605 | 13,100 |
2019/07/19 | 588 | 602 | 584 | 600 | 35,200 |
2019/07/18 | 586 | 590 | 577 | 588 | 18,500 |
2019/07/17 | 594 | 598 | 586 | 596 | 21,700 |
2019/07/16 | 600 | 608 | 599 | 600 | 23,600 |
2019/07/12 | 636 | 636 | 611 | 612 | 21,600 |
2019/07/11 | 643 | 651 | 630 | 634 | 20,200 |
2019/07/10 | 642 | 658 | 636 | 643 | 21,600 |
2019/07/09 | 649 | 655 | 641 | 652 | 30,700 |
2019/07/08 | 662 | 662 | 641 | 649 | 24,300 |
2019/07/05 | 641 | 657 | 636 | 655 | 20,500 |
2019/07/04 | 633 | 655 | 633 | 648 | 21,400 |
2019/07/03 | 632 | 642 | 628 | 638 | 15,000 |
2019/07/02 | 630 | 644 | 622 | 638 | 26,000 |
2019/07/01 | 615 | 638 | 607 | 632 | 36,300 |
2019/06/28 | 591 | 613 | 588 | 612 | 35,000 |
2019/06/27 | 573 | 590 | 573 | 589 | 22,300 |
2019/06/26 | 569 | 574 | 568 | 572 | 11,600 |
2019/06/25 | 575 | 581 | 570 | 576 | 20,800 |
2019/06/24 | 566 | 587 | 566 | 574 | 23,500 |
2019/06/21 | 586 | 586 | 566 | 570 | 25,900 |
2019/06/20 | 577 | 587 | 567 | 585 | 25,700 |
2019/06/19 | 577 | 580 | 547 | 572 | 67,700 |
2019/06/18 | 585 | 596 | 571 | 576 | 43,100 |
2019/06/17 | 588 | 607 | 580 | 585 | 79,000 |
2019/06/14 | 590 | 620 | 589 | 617 | 56,600 |
2019/06/13 | 593 | 598 | 585 | 592 | 31,700 |
2019/06/12 | 598 | 606 | 580 | 596 | 30,100 |
2019/06/11 | 600 | 604 | 593 | 600 | 12,100 |
2019/06/10 | 600 | 619 | 600 | 611 | 19,600 |
2019/06/07 | 588 | 611 | 583 | 603 | 25,000 |
2019/06/06 | 594 | 601 | 583 | 588 | 24,300 |
2019/06/05 | 588 | 602 | 576 | 600 | 36,200 |
2019/06/04 | 592 | 600 | 564 | 581 | 54,100 |
2019/06/03 | 616 | 621 | 599 | 600 | 35,400 |
2019/05/31 | 619 | 627 | 616 | 618 | 21,200 |
2019/05/30 | 614 | 631 | 614 | 622 | 12,300 |
2019/05/29 | 620 | 624 | 613 | 621 | 44,500 |
2019/05/28 | 626 | 629 | 617 | 620 | 20,500 |
2019/05/27 | 629 | 631 | 613 | 620 | 13,800 |
2019/05/24 | 621 | 628 | 613 | 625 | 36,500 |
2019/05/23 | 642 | 643 | 625 | 629 | 29,500 |
2019/05/22 | 632 | 655 | 632 | 643 | 15,500 |
2019/05/21 | 627 | 636 | 622 | 634 | 16,100 |
2019/05/20 | 647 | 667 | 619 | 624 | 39,300 |
2019/05/17 | 656 | 656 | 635 | 647 | 15,100 |
2019/05/16 | 660 | 660 | 626 | 626 | 47,000 |
2019/05/15 | 670 | 676 | 663 | 664 | 21,000 |
2019/05/14 | 654 | 676 | 637 | 660 | 48,700 |
2019/05/13 | 683 | 688 | 663 | 674 | 17,100 |
2019/05/10 | 689 | 697 | 678 | 682 | 39,100 |
2019/05/09 | 692 | 698 | 688 | 691 | 22,100 |
2019/05/08 | 693 | 698 | 689 | 692 | 25,900 |
2019/05/07 | 705 | 709 | 692 | 700 | 13,500 |
2019/04/26 | 705 | 712 | 700 | 706 | 13,300 |
2019/04/25 | 706 | 719 | 706 | 711 | 13,700 |
2019/04/24 | 712 | 720 | 706 | 706 | 20,300 |
2019/04/23 | 703 | 722 | 701 | 718 | 33,400 |
2019/04/22 | 713 | 725 | 692 | 702 | 34,900 |
2019/04/19 | 706 | 727 | 705 | 717 | 43,700 |
2019/04/18 | 696 | 716 | 696 | 698 | 36,400 |
2019/04/17 | 699 | 709 | 695 | 696 | 24,900 |
2019/04/16 | 691 | 698 | 691 | 694 | 29,000 |
2019/04/15 | 697 | 716 | 688 | 701 | 38,300 |
2019/04/12 | 694 | 699 | 688 | 689 | 50,000 |
2019/04/11 | 698 | 701 | 692 | 693 | 32,300 |
2019/04/10 | 709 | 717 | 693 | 698 | 51,600 |
2019/04/09 | 706 | 730 | 700 | 715 | 52,900 |
2019/04/08 | 710 | 715 | 691 | 701 | 37,100 |
2019/04/05 | 693 | 741 | 693 | 708 | 99,100 |
2019/04/04 | 706 | 707 | 690 | 693 | 47,200 |
2019/04/03 | 710 | 710 | 680 | 697 | 64,000 |
2019/04/02 | 709 | 724 | 682 | 693 | 148,900 |
2019/04/01 | 691 | 749 | 676 | 724 | 628,900 |
2019/03/29 | 880 | 939 | 807 | 826 | 427,300 |
2019/03/28 | 777 | 894 | 757 | 843 | 555,700 |
2019/03/27 | 728 | 777 | 728 | 768 | 89,100 |
2019/03/26 | 737 | 741 | 715 | 720 | 76,800 |
2019/03/25 | 751 | 755 | 726 | 727 | 60,400 |
2019/03/22 | 782 | 798 | 750 | 750 | 126,300 |
2019/03/20 | 802 | 803 | 767 | 772 | 175,900 |
2019/03/19 | 881 | 889 | 817 | 817 | 192,300 |
2019/03/18 | 900 | 906 | 871 | 883 | 65,700 |
2019/03/15 | 958 | 985 | 888 | 895 | 218,800 |
2019/03/14 | 1,102 | 1,120 | 1,035 | 1,078 | 228,400 |
2019/03/13 | 989 | 1,132 | 980 | 1,132 | 244,300 |
2019/03/12 | 1,009 | 1,009 | 981 | 982 | 23,500 |
2019/03/11 | 996 | 1,009 | 971 | 982 | 35,300 |
2019/03/08 | 957 | 1,013 | 942 | 974 | 52,900 |
2019/03/07 | 940 | 967 | 931 | 959 | 15,600 |
2019/03/06 | 921 | 945 | 915 | 940 | 17,700 |
2019/03/05 | 962 | 964 | 922 | 923 | 23,700 |
2019/03/04 | 964 | 992 | 960 | 960 | 35,700 |
2019/03/01 | 953 | 976 | 951 | 954 | 28,500 |
2019/02/28 | 1,060 | 1,063 | 930 | 945 | 84,300 |
2019/02/27 | 973 | 1,050 | 962 | 1,047 | 102,900 |
2019/02/26 | 911 | 983 | 911 | 958 | 71,200 |
2019/02/25 | 892 | 916 | 888 | 914 | 22,500 |
2019/02/22 | 897 | 904 | 883 | 888 | 11,500 |
2019/02/21 | 895 | 904 | 888 | 895 | 13,900 |
2019/02/20 | 886 | 905 | 879 | 903 | 19,000 |
2019/02/19 | 875 | 895 | 875 | 891 | 11,000 |
2019/02/18 | 884 | 898 | 879 | 885 | 8,900 |
2019/02/15 | 867 | 894 | 867 | 883 | 16,400 |
2019/02/14 | 891 | 917 | 866 | 867 | 24,000 |
2019/02/13 | 886 | 908 | 882 | 895 | 22,000 |
2019/02/12 | 870 | 893 | 870 | 888 | 14,400 |
2019/02/08 | 869 | 888 | 845 | 878 | 32,000 |
2019/02/07 | 879 | 888 | 861 | 884 | 15,500 |
2019/02/06 | 891 | 891 | 871 | 885 | 15,500 |
2019/02/05 | 907 | 929 | 886 | 886 | 38,000 |
2019/02/04 | 871 | 924 | 870 | 905 | 67,800 |
2019/02/01 | 865 | 884 | 864 | 864 | 23,600 |
2019/01/31 | 853 | 865 | 851 | 864 | 19,000 |
2019/01/30 | 867 | 880 | 840 | 852 | 33,900 |
2019/01/29 | 881 | 882 | 863 | 870 | 28,300 |
2019/01/28 | 914 | 922 | 890 | 890 | 33,900 |
2019/01/25 | 920 | 945 | 908 | 909 | 42,100 |
2019/01/24 | 876 | 934 | 872 | 900 | 61,800 |
2019/01/23 | 871 | 878 | 848 | 870 | 48,100 |
2019/01/22 | 898 | 898 | 861 | 876 | 64,400 |
2019/01/21 | 932 | 957 | 894 | 899 | 104,800 |
2019/01/18 | 944 | 944 | 925 | 928 | 52,200 |
2019/01/17 | 936 | 944 | 925 | 931 | 53,000 |
2019/01/16 | 927 | 945 | 927 | 929 | 38,500 |
2019/01/15 | 1,001 | 1,001 | 930 | 933 | 96,100 |
2019/01/11 | 1,072 | 1,109 | 985 | 986 | 365,100 |
2019/01/10 | 950 | 1,098 | 950 | 1,098 | 408,100 |
2019/01/09 | 903 | 991 | 896 | 933 | 213,100 |
2019/01/08 | 906 | 965 | 873 | 913 | 154,900 |
2019/01/07 | 913 | 930 | 899 | 899 | 75,600 |
2019/01/04 | 897 | 918 | 860 | 913 | 38,100 |