日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ