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 |
---|---|---|---|---|---|
2020/12/30 | 430 | 446 | 422 | 446 | 4,800 |
2020/12/29 | 416 | 438 | 416 | 438 | 8,900 |
2020/12/28 | 430 | 436 | 415 | 415 | 8,000 |
2020/12/25 | 420 | 433 | 414 | 430 | 9,200 |
2020/12/24 | 439 | 439 | 418 | 420 | 44,500 |
2020/12/23 | 445 | 445 | 434 | 441 | 5,100 |
2020/12/22 | 441 | 453 | 441 | 445 | 6,300 |
2020/12/21 | 469 | 478 | 451 | 455 | 7,100 |
2020/12/18 | 475 | 476 | 470 | 471 | 6,000 |
2020/12/17 | 475 | 480 | 469 | 475 | 5,300 |
2020/12/16 | 510 | 510 | 467 | 475 | 33,000 |
2020/12/15 | 520 | 520 | 506 | 520 | 9,900 |
2020/12/14 | 501 | 527 | 501 | 522 | 9,100 |
2020/12/11 | 528 | 528 | 518 | 521 | 3,400 |
2020/12/10 | 528 | 528 | 523 | 527 | 3,400 |
2020/12/09 | 515 | 528 | 509 | 528 | 5,900 |
2020/12/08 | 491 | 515 | 491 | 515 | 5,500 |
2020/12/07 | 499 | 518 | 494 | 501 | 18,400 |
2020/12/04 | 491 | 500 | 491 | 499 | 4,200 |
2020/12/03 | 492 | 492 | 488 | 491 | 2,400 |
2020/12/02 | 492 | 492 | 488 | 492 | 1,900 |
2020/12/01 | 494 | 495 | 487 | 494 | 3,400 |
2020/11/30 | 490 | 494 | 487 | 494 | 1,800 |
2020/11/27 | 489 | 490 | 489 | 490 | 1,300 |
2020/11/26 | 489 | 490 | 481 | 484 | 4,300 |
2020/11/25 | 489 | 489 | 485 | 489 | 2,800 |
2020/11/24 | 493 | 493 | 487 | 489 | 3,100 |
2020/11/20 | 493 | 495 | 493 | 495 | 2,300 |
2020/11/19 | 493 | 493 | 492 | 493 | 1,800 |
2020/11/18 | 494 | 494 | 493 | 493 | 1,500 |
2020/11/17 | 495 | 495 | 491 | 494 | 1,900 |
2020/11/16 | 491 | 495 | 491 | 495 | 800 |
2020/11/13 | 500 | 500 | 486 | 499 | 3,800 |
2020/11/12 | 499 | 500 | 499 | 500 | 3,900 |
2020/11/11 | 496 | 499 | 492 | 499 | 8,800 |
2020/11/10 | 495 | 499 | 491 | 495 | 4,400 |
2020/11/09 | 499 | 499 | 492 | 495 | 3,200 |
2020/11/06 | 497 | 500 | 496 | 499 | 3,100 |
2020/11/05 | 499 | 500 | 497 | 497 | 3,900 |
2020/11/04 | 497 | 499 | 495 | 499 | 3,800 |
2020/11/02 | 489 | 494 | 488 | 494 | 3,600 |
2020/10/30 | 490 | 491 | 488 | 489 | 3,000 |
2020/10/29 | 465 | 514 | 462 | 488 | 44,200 |
2020/10/28 | 488 | 493 | 470 | 480 | 109,600 |
2020/10/27 | 491 | 501 | 489 | 493 | 12,200 |
2020/10/26 | 492 | 497 | 492 | 495 | 3,000 |
2020/10/23 | 499 | 501 | 497 | 501 | 4,300 |
2020/10/22 | 490 | 500 | 488 | 491 | 4,400 |
2020/10/21 | 500 | 500 | 491 | 491 | 6,900 |
2020/10/20 | 501 | 501 | 499 | 500 | 3,000 |
2020/10/19 | 502 | 502 | 501 | 502 | 3,900 |
2020/10/16 | 503 | 503 | 500 | 502 | 4,000 |
2020/10/15 | 502 | 504 | 498 | 503 | 7,300 |
2020/10/14 | 503 | 505 | 502 | 505 | 2,300 |
2020/10/13 | 500 | 504 | 500 | 503 | 17,200 |
2020/10/12 | 499 | 501 | 499 | 501 | 5,600 |
2020/10/09 | 497 | 499 | 497 | 499 | 900 |
2020/10/08 | 500 | 501 | 496 | 497 | 6,100 |
2020/10/07 | 496 | 499 | 490 | 499 | 4,300 |
2020/10/06 | 492 | 496 | 480 | 496 | 6,800 |
2020/10/05 | 490 | 491 | 465 | 491 | 10,200 |
2020/10/02 | 504 | 508 | 484 | 496 | 11,300 |
2020/09/30 | 500 | 505 | 481 | 504 | 13,800 |
2020/09/29 | 500 | 500 | 498 | 500 | 9,500 |
2020/09/28 | 497 | 500 | 494 | 498 | 4,200 |
2020/09/25 | 499 | 502 | 497 | 497 | 8,300 |
2020/09/24 | 496 | 500 | 493 | 499 | 9,800 |
2020/09/23 | 481 | 500 | 481 | 493 | 10,200 |
2020/09/18 | 490 | 497 | 481 | 493 | 10,700 |
2020/09/17 | 474 | 493 | 470 | 490 | 10,900 |
2020/09/16 | 495 | 495 | 467 | 475 | 13,600 |
2020/09/15 | 489 | 496 | 439 | 496 | 74,800 |
2020/09/14 | 467 | 517 | 461 | 489 | 61,000 |
2020/09/11 | 428 | 482 | 428 | 467 | 18,900 |
2020/09/10 | 420 | 437 | 420 | 434 | 4,600 |
2020/09/09 | 415 | 419 | 415 | 417 | 4,400 |
2020/09/08 | 429 | 431 | 419 | 419 | 7,800 |
2020/09/07 | 429 | 429 | 427 | 429 | 3,600 |
2020/09/04 | 415 | 426 | 415 | 426 | 2,100 |
2020/09/03 | 424 | 427 | 415 | 427 | 1,500 |
2020/09/02 | 431 | 432 | 426 | 432 | 2,400 |
2020/09/01 | 435 | 435 | 423 | 431 | 2,700 |
2020/08/31 | 415 | 439 | 415 | 427 | 2,400 |
2020/08/28 | 437 | 437 | 414 | 415 | 5,900 |
2020/08/27 | 437 | 443 | 431 | 437 | 11,100 |
2020/08/26 | 423 | 430 | 420 | 429 | 6,300 |
2020/08/25 | 417 | 421 | 415 | 419 | 8,600 |
2020/08/24 | 415 | 417 | 415 | 417 | 4,700 |
2020/08/21 | 412 | 420 | 412 | 414 | 1,700 |
2020/08/20 | 412 | 415 | 412 | 412 | 2,700 |
2020/08/19 | 409 | 416 | 408 | 410 | 2,800 |
2020/08/18 | 423 | 425 | 416 | 420 | 2,500 |
2020/08/17 | 412 | 419 | 409 | 418 | 6,500 |
2020/08/14 | 418 | 418 | 406 | 410 | 1,400 |
2020/08/13 | 404 | 408 | 403 | 406 | 2,500 |
2020/08/12 | 392 | 409 | 391 | 404 | 8,800 |
2020/08/11 | 400 | 400 | 388 | 391 | 4,600 |
2020/08/07 | 392 | 393 | 387 | 393 | 500 |
2020/08/06 | 398 | 398 | 391 | 391 | 800 |
2020/08/05 | 397 | 397 | 392 | 394 | 1,200 |
2020/08/04 | 385 | 395 | 385 | 390 | 14,200 |
2020/08/03 | 392 | 402 | 392 | 401 | 3,000 |
2020/07/31 | 400 | 404 | 398 | 400 | 1,800 |
2020/07/30 | 401 | 404 | 400 | 402 | 1,100 |
2020/07/29 | 407 | 407 | 398 | 403 | 2,200 |
2020/07/28 | 408 | 408 | 403 | 403 | 700 |
2020/07/27 | 404 | 411 | 404 | 408 | 5,100 |
2020/07/22 | 409 | 413 | 407 | 410 | 5,500 |
2020/07/21 | 409 | 409 | 402 | 409 | 7,200 |
2020/07/20 | 404 | 408 | 404 | 408 | 1,100 |
2020/07/17 | 410 | 413 | 405 | 410 | 1,800 |
2020/07/16 | 414 | 417 | 411 | 411 | 1,800 |
2020/07/15 | 419 | 419 | 409 | 413 | 6,500 |
2020/07/14 | 415 | 415 | 405 | 409 | 10,200 |
2020/07/13 | 415 | 417 | 409 | 409 | 11,800 |
2020/07/10 | 402 | 405 | 398 | 403 | 5,800 |
2020/07/09 | 405 | 408 | 403 | 408 | 2,300 |
2020/07/08 | 415 | 415 | 411 | 412 | 700 |
2020/07/07 | 418 | 418 | 412 | 415 | 1,500 |
2020/07/06 | 402 | 416 | 402 | 416 | 6,500 |
2020/07/03 | 405 | 407 | 405 | 407 | 600 |
2020/07/02 | 406 | 412 | 406 | 412 | 1,600 |
2020/07/01 | 412 | 414 | 403 | 403 | 3,500 |
2020/06/30 | 408 | 419 | 407 | 412 | 6,100 |
2020/06/29 | 421 | 421 | 406 | 408 | 5,500 |
2020/06/26 | 417 | 427 | 415 | 421 | 4,500 |
2020/06/25 | 412 | 424 | 412 | 414 | 1,100 |
2020/06/24 | 417 | 425 | 417 | 419 | 3,400 |
2020/06/23 | 427 | 433 | 410 | 423 | 11,600 |
2020/06/22 | 427 | 432 | 421 | 424 | 1,500 |
2020/06/19 | 427 | 440 | 427 | 427 | 2,900 |
2020/06/18 | 426 | 430 | 416 | 427 | 7,800 |
2020/06/17 | 416 | 432 | 412 | 432 | 10,200 |
2020/06/16 | 408 | 423 | 408 | 417 | 12,900 |
2020/06/15 | 418 | 433 | 400 | 416 | 15,700 |
2020/06/12 | 422 | 439 | 412 | 422 | 14,600 |
2020/06/11 | 451 | 453 | 437 | 437 | 8,400 |
2020/06/10 | 451 | 460 | 434 | 452 | 13,000 |
2020/06/09 | 439 | 456 | 439 | 456 | 4,400 |
2020/06/08 | 437 | 446 | 436 | 440 | 4,200 |
2020/06/05 | 428 | 434 | 428 | 429 | 8,200 |
2020/06/04 | 456 | 456 | 421 | 428 | 9,400 |
2020/06/03 | 449 | 451 | 426 | 440 | 6,400 |
2020/06/02 | 436 | 444 | 434 | 444 | 5,300 |
2020/06/01 | 431 | 440 | 425 | 434 | 7,900 |
2020/05/29 | 434 | 434 | 427 | 427 | 8,000 |
2020/05/28 | 435 | 437 | 427 | 430 | 3,200 |
2020/05/27 | 431 | 435 | 420 | 430 | 15,400 |
2020/05/26 | 435 | 436 | 420 | 430 | 15,900 |
2020/05/25 | 420 | 439 | 419 | 422 | 8,400 |
2020/05/22 | 420 | 421 | 413 | 416 | 4,200 |
2020/05/21 | 416 | 416 | 402 | 412 | 4,900 |
2020/05/20 | 412 | 417 | 410 | 416 | 4,400 |
2020/05/19 | 424 | 424 | 410 | 420 | 5,500 |
2020/05/18 | 415 | 415 | 409 | 411 | 2,000 |
2020/05/15 | 424 | 425 | 418 | 418 | 3,300 |
2020/05/14 | 430 | 432 | 420 | 424 | 1,700 |
2020/05/13 | 423 | 429 | 418 | 426 | 3,000 |
2020/05/12 | 437 | 437 | 421 | 430 | 7,500 |
2020/05/11 | 421 | 436 | 420 | 430 | 12,800 |
2020/05/08 | 426 | 426 | 413 | 418 | 6,900 |
2020/05/07 | 423 | 426 | 420 | 426 | 7,900 |
2020/05/01 | 450 | 450 | 427 | 431 | 5,300 |
2020/04/30 | 434 | 443 | 426 | 435 | 7,600 |
2020/04/28 | 410 | 435 | 408 | 434 | 13,900 |
2020/04/27 | 411 | 411 | 405 | 408 | 2,100 |
2020/04/24 | 420 | 420 | 408 | 410 | 4,300 |
2020/04/23 | 413 | 413 | 407 | 411 | 2,000 |
2020/04/22 | 418 | 420 | 410 | 410 | 3,900 |
2020/04/21 | 420 | 421 | 417 | 421 | 3,900 |
2020/04/20 | 420 | 424 | 416 | 423 | 8,100 |
2020/04/17 | 425 | 430 | 422 | 425 | 7,800 |
2020/04/16 | 427 | 427 | 422 | 422 | 900 |
2020/04/15 | 438 | 438 | 418 | 430 | 10,300 |
2020/04/14 | 428 | 453 | 423 | 428 | 7,800 |
2020/04/13 | 445 | 477 | 426 | 430 | 11,500 |
2020/04/10 | 428 | 441 | 423 | 430 | 5,700 |
2020/04/09 | 429 | 429 | 421 | 427 | 1,900 |
2020/04/08 | 419 | 432 | 411 | 430 | 5,400 |
2020/04/07 | 403 | 422 | 399 | 419 | 6,600 |
2020/04/06 | 425 | 425 | 387 | 403 | 16,500 |
2020/04/03 | 436 | 449 | 419 | 425 | 9,300 |
2020/04/02 | 446 | 446 | 428 | 432 | 13,600 |
2020/04/01 | 467 | 476 | 463 | 463 | 4,500 |
2020/03/31 | 462 | 467 | 451 | 467 | 4,400 |
2020/03/30 | 457 | 457 | 425 | 454 | 3,200 |
2020/03/27 | 453 | 458 | 440 | 458 | 1,700 |
2020/03/26 | 454 | 454 | 426 | 453 | 9,100 |
2020/03/25 | 430 | 457 | 420 | 455 | 15,600 |
2020/03/24 | 399 | 419 | 377 | 410 | 23,100 |
2020/03/23 | 351 | 383 | 342 | 376 | 11,500 |
2020/03/19 | 401 | 404 | 351 | 351 | 14,200 |
2020/03/18 | 381 | 397 | 381 | 385 | 11,900 |
2020/03/17 | 360 | 380 | 358 | 380 | 17,400 |
2020/03/16 | 390 | 407 | 376 | 376 | 10,300 |
2020/03/13 | 388 | 396 | 356 | 358 | 37,900 |
2020/03/12 | 456 | 463 | 433 | 436 | 18,500 |
2020/03/11 | 472 | 494 | 454 | 464 | 10,400 |
2020/03/10 | 420 | 476 | 420 | 472 | 33,500 |
2020/03/09 | 480 | 480 | 451 | 452 | 15,800 |
2020/03/06 | 506 | 507 | 492 | 493 | 9,100 |
2020/03/05 | 514 | 514 | 495 | 507 | 9,500 |
2020/03/04 | 489 | 510 | 474 | 507 | 10,500 |
2020/03/03 | 498 | 503 | 466 | 489 | 11,700 |
2020/03/02 | 437 | 499 | 436 | 499 | 25,900 |
2020/02/28 | 467 | 480 | 452 | 452 | 49,800 |
2020/02/27 | 532 | 537 | 495 | 495 | 40,200 |
2020/02/26 | 551 | 559 | 535 | 535 | 12,200 |
2020/02/25 | 525 | 560 | 525 | 557 | 16,700 |
2020/02/21 | 543 | 561 | 542 | 555 | 7,600 |
2020/02/20 | 549 | 552 | 535 | 543 | 17,200 |
2020/02/19 | 531 | 549 | 528 | 549 | 5,000 |
2020/02/18 | 544 | 548 | 524 | 532 | 11,900 |
2020/02/17 | 562 | 572 | 541 | 544 | 25,600 |
2020/02/14 | 577 | 577 | 564 | 576 | 22,500 |
2020/02/13 | 571 | 575 | 567 | 570 | 10,400 |
2020/02/12 | 570 | 575 | 567 | 571 | 6,000 |
2020/02/10 | 570 | 577 | 563 | 568 | 8,700 |
2020/02/07 | 564 | 578 | 558 | 567 | 21,400 |
2020/02/06 | 551 | 565 | 548 | 564 | 17,200 |
2020/02/05 | 531 | 554 | 530 | 545 | 13,800 |
2020/02/04 | 521 | 531 | 521 | 531 | 4,800 |
2020/02/03 | 516 | 525 | 499 | 521 | 15,500 |
2020/01/31 | 516 | 533 | 516 | 519 | 4,300 |
2020/01/30 | 530 | 531 | 518 | 518 | 17,600 |
2020/01/29 | 526 | 530 | 525 | 530 | 5,100 |
2020/01/28 | 525 | 539 | 523 | 530 | 7,100 |
2020/01/27 | 536 | 537 | 523 | 531 | 26,400 |
2020/01/24 | 546 | 546 | 542 | 543 | 7,700 |
2020/01/23 | 548 | 548 | 541 | 546 | 8,900 |
2020/01/22 | 547 | 555 | 547 | 548 | 9,100 |
2020/01/21 | 546 | 551 | 546 | 547 | 10,800 |
2020/01/20 | 557 | 560 | 548 | 555 | 27,300 |
2020/01/17 | 565 | 573 | 552 | 557 | 22,400 |
2020/01/16 | 574 | 574 | 564 | 566 | 7,100 |
2020/01/15 | 573 | 577 | 563 | 571 | 20,200 |
2020/01/14 | 561 | 571 | 560 | 568 | 11,500 |
2020/01/10 | 563 | 563 | 555 | 561 | 7,000 |
2020/01/09 | 559 | 563 | 555 | 563 | 6,200 |
2020/01/08 | 570 | 573 | 553 | 555 | 15,800 |
2020/01/07 | 555 | 569 | 553 | 568 | 16,500 |
2020/01/06 | 554 | 561 | 550 | 554 | 10,600 |