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 |
---|---|---|---|---|---|
2021/12/30 | 559 | 574 | 559 | 566 | 3,000 |
2021/12/29 | 586 | 586 | 574 | 574 | 1,600 |
2021/12/28 | 565 | 591 | 540 | 591 | 17,500 |
2021/12/27 | 566 | 591 | 556 | 578 | 7,200 |
2021/12/24 | 558 | 565 | 554 | 557 | 2,900 |
2021/12/23 | 556 | 577 | 546 | 562 | 3,200 |
2021/12/22 | 555 | 563 | 542 | 559 | 3,500 |
2021/12/21 | 561 | 571 | 555 | 557 | 4,600 |
2021/12/20 | 581 | 597 | 561 | 561 | 4,000 |
2021/12/17 | 572 | 635 | 566 | 583 | 9,100 |
2021/12/16 | 582 | 585 | 570 | 570 | 2,100 |
2021/12/15 | 586 | 586 | 581 | 582 | 2,000 |
2021/12/14 | 571 | 582 | 570 | 582 | 1,200 |
2021/12/13 | 595 | 595 | 572 | 587 | 400 |
2021/12/10 | 600 | 600 | 588 | 588 | 300 |
2021/12/09 | 597 | 607 | 596 | 607 | 600 |
2021/12/08 | 593 | 608 | 590 | 592 | 1,300 |
2021/12/07 | 594 | 594 | 584 | 585 | 500 |
2021/12/06 | 591 | 600 | 588 | 600 | 13,100 |
2021/12/03 | 562 | 601 | 562 | 601 | 4,100 |
2021/12/02 | 586 | 586 | 555 | 565 | 3,700 |
2021/12/01 | 551 | 566 | 551 | 566 | 1,400 |
2021/11/30 | 569 | 589 | 561 | 561 | 15,900 |
2021/11/29 | 561 | 574 | 550 | 560 | 4,800 |
2021/11/26 | 587 | 589 | 571 | 571 | 1,400 |
2021/11/25 | 585 | 585 | 575 | 584 | 500 |
2021/11/24 | 575 | 579 | 575 | 576 | 900 |
2021/11/22 | 577 | 584 | 565 | 584 | 2,500 |
2021/11/19 | 593 | 593 | 573 | 582 | 2,100 |
2021/11/18 | 594 | 599 | 576 | 593 | 3,800 |
2021/11/17 | 590 | 593 | 565 | 580 | 13,000 |
2021/11/16 | 594 | 610 | 588 | 593 | 17,700 |
2021/11/15 | 620 | 624 | 610 | 614 | 6,900 |
2021/11/12 | 614 | 626 | 605 | 610 | 9,500 |
2021/11/11 | 653 | 656 | 622 | 622 | 7,600 |
2021/11/10 | 668 | 668 | 659 | 662 | 1,400 |
2021/11/09 | 678 | 678 | 668 | 668 | 1,200 |
2021/11/08 | 687 | 687 | 651 | 678 | 4,100 |
2021/11/05 | 651 | 693 | 651 | 687 | 9,700 |
2021/11/04 | 660 | 660 | 650 | 650 | 2,200 |
2021/11/02 | 658 | 677 | 658 | 660 | 3,400 |
2021/11/01 | 648 | 655 | 645 | 652 | 3,300 |
2021/10/29 | 665 | 665 | 648 | 648 | 2,600 |
2021/10/28 | 663 | 668 | 651 | 662 | 6,500 |
2021/10/27 | 664 | 664 | 650 | 653 | 11,400 |
2021/10/26 | 665 | 665 | 654 | 665 | 3,300 |
2021/10/25 | 665 | 666 | 665 | 665 | 1,900 |
2021/10/22 | 669 | 673 | 665 | 665 | 3,300 |
2021/10/21 | 672 | 676 | 671 | 672 | 1,600 |
2021/10/20 | 676 | 686 | 674 | 674 | 2,600 |
2021/10/19 | 691 | 701 | 666 | 681 | 13,100 |
2021/10/18 | 710 | 721 | 693 | 693 | 10,200 |
2021/10/15 | 764 | 764 | 713 | 721 | 13,500 |
2021/10/14 | 716 | 749 | 710 | 749 | 20,800 |
2021/10/13 | 714 | 715 | 707 | 707 | 1,700 |
2021/10/12 | 715 | 715 | 714 | 714 | 300 |
2021/10/11 | 713 | 721 | 711 | 721 | 1,600 |
2021/10/08 | 716 | 719 | 703 | 705 | 2,600 |
2021/10/07 | 718 | 718 | 703 | 703 | 6,000 |
2021/10/06 | 731 | 731 | 701 | 720 | 6,600 |
2021/10/05 | 735 | 735 | 717 | 731 | 7,700 |
2021/10/04 | 736 | 736 | 715 | 725 | 3,100 |
2021/10/01 | 745 | 745 | 716 | 730 | 11,400 |
2021/09/30 | 738 | 744 | 732 | 744 | 5,300 |
2021/09/29 | 727 | 735 | 720 | 723 | 9,700 |
2021/09/28 | 737 | 765 | 734 | 742 | 5,100 |
2021/09/27 | 751 | 764 | 734 | 741 | 9,000 |
2021/09/24 | 740 | 755 | 738 | 747 | 8,800 |
2021/09/22 | 750 | 750 | 737 | 737 | 2,800 |
2021/09/21 | 750 | 760 | 745 | 754 | 8,200 |
2021/09/17 | 763 | 768 | 760 | 765 | 5,800 |
2021/09/16 | 793 | 810 | 771 | 775 | 15,500 |
2021/09/15 | 817 | 820 | 778 | 782 | 81,600 |
2021/09/14 | 730 | 877 | 730 | 827 | 408,800 |
2021/09/13 | 728 | 732 | 712 | 727 | 5,400 |
2021/09/10 | 742 | 749 | 731 | 739 | 7,600 |
2021/09/09 | 754 | 754 | 733 | 742 | 7,100 |
2021/09/08 | 750 | 764 | 746 | 748 | 6,400 |
2021/09/07 | 789 | 796 | 760 | 765 | 13,100 |
2021/09/06 | 789 | 817 | 780 | 794 | 23,000 |
2021/09/03 | 757 | 790 | 742 | 780 | 26,700 |
2021/09/02 | 747 | 750 | 744 | 744 | 5,200 |
2021/09/01 | 747 | 757 | 741 | 750 | 10,900 |
2021/08/31 | 696 | 746 | 696 | 745 | 9,400 |
2021/08/30 | 672 | 753 | 672 | 700 | 45,500 |
2021/08/27 | 705 | 716 | 679 | 692 | 150,000 |
2021/08/26 | 700 | 728 | 692 | 728 | 23,300 |
2021/08/25 | 681 | 714 | 680 | 692 | 14,500 |
2021/08/24 | 681 | 691 | 676 | 681 | 13,200 |
2021/08/23 | 669 | 688 | 662 | 681 | 7,500 |
2021/08/20 | 702 | 705 | 654 | 669 | 8,500 |
2021/08/19 | 706 | 706 | 700 | 702 | 4,100 |
2021/08/18 | 717 | 720 | 701 | 706 | 7,200 |
2021/08/17 | 732 | 732 | 719 | 719 | 2,400 |
2021/08/16 | 740 | 742 | 720 | 721 | 7,300 |
2021/08/13 | 728 | 770 | 728 | 751 | 5,700 |
2021/08/12 | 741 | 748 | 726 | 741 | 5,900 |
2021/08/11 | 737 | 741 | 726 | 741 | 5,200 |
2021/08/10 | 720 | 746 | 720 | 729 | 5,000 |
2021/08/06 | 728 | 730 | 719 | 719 | 5,900 |
2021/08/05 | 747 | 747 | 728 | 728 | 5,100 |
2021/08/04 | 755 | 756 | 740 | 743 | 3,100 |
2021/08/03 | 734 | 749 | 734 | 740 | 2,700 |
2021/08/02 | 730 | 745 | 730 | 734 | 4,000 |
2021/07/30 | 766 | 766 | 719 | 730 | 13,500 |
2021/07/29 | 754 | 770 | 752 | 766 | 3,800 |
2021/07/28 | 761 | 761 | 752 | 755 | 1,600 |
2021/07/27 | 770 | 770 | 752 | 763 | 6,300 |
2021/07/26 | 757 | 776 | 751 | 761 | 9,900 |
2021/07/21 | 750 | 766 | 749 | 757 | 8,000 |
2021/07/20 | 757 | 770 | 745 | 745 | 12,200 |
2021/07/19 | 777 | 778 | 751 | 772 | 15,400 |
2021/07/16 | 745 | 779 | 735 | 779 | 50,600 |
2021/07/15 | 851 | 865 | 743 | 760 | 171,500 |
2021/07/14 | 843 | 944 | 843 | 865 | 277,000 |
2021/07/13 | 831 | 848 | 828 | 840 | 12,400 |
2021/07/12 | 770 | 840 | 770 | 819 | 25,700 |
2021/07/09 | 755 | 765 | 730 | 765 | 18,200 |
2021/07/08 | 786 | 787 | 755 | 755 | 11,200 |
2021/07/07 | 788 | 800 | 768 | 800 | 16,700 |
2021/07/06 | 841 | 843 | 797 | 798 | 35,800 |
2021/07/05 | 846 | 877 | 831 | 850 | 20,700 |
2021/07/02 | 877 | 877 | 831 | 831 | 85,600 |
2021/07/01 | 999 | 1,002 | 922 | 922 | 47,200 |
2021/06/30 | 957 | 1,039 | 957 | 1,009 | 141,500 |
2021/06/29 | 900 | 993 | 900 | 950 | 55,600 |
2021/06/28 | 859 | 903 | 859 | 900 | 25,000 |
2021/06/25 | 835 | 862 | 834 | 859 | 15,700 |
2021/06/24 | 875 | 875 | 830 | 850 | 31,400 |
2021/06/23 | 881 | 891 | 860 | 875 | 32,800 |
2021/06/22 | 830 | 860 | 824 | 851 | 22,800 |
2021/06/21 | 806 | 835 | 800 | 834 | 26,800 |
2021/06/18 | 801 | 870 | 800 | 821 | 44,100 |
2021/06/17 | 768 | 823 | 756 | 807 | 37,300 |
2021/06/16 | 800 | 800 | 775 | 790 | 35,000 |
2021/06/15 | 768 | 800 | 736 | 784 | 133,400 |
2021/06/14 | 689 | 771 | 687 | 753 | 215,200 |
2021/06/11 | 650 | 679 | 647 | 671 | 6,500 |
2021/06/10 | 651 | 656 | 641 | 646 | 4,800 |
2021/06/09 | 672 | 672 | 638 | 657 | 7,900 |
2021/06/08 | 704 | 707 | 671 | 671 | 23,700 |
2021/06/07 | 708 | 724 | 708 | 711 | 6,400 |
2021/06/04 | 730 | 732 | 715 | 715 | 4,400 |
2021/06/03 | 720 | 740 | 701 | 729 | 6,500 |
2021/06/02 | 730 | 730 | 720 | 720 | 1,300 |
2021/06/01 | 726 | 730 | 724 | 725 | 2,800 |
2021/05/31 | 730 | 741 | 729 | 733 | 4,500 |
2021/05/28 | 725 | 729 | 712 | 727 | 5,600 |
2021/05/27 | 721 | 725 | 716 | 725 | 3,800 |
2021/05/26 | 734 | 734 | 720 | 720 | 7,900 |
2021/05/25 | 732 | 748 | 728 | 742 | 13,700 |
2021/05/24 | 694 | 740 | 694 | 736 | 26,000 |
2021/05/21 | 691 | 691 | 679 | 690 | 2,300 |
2021/05/20 | 693 | 705 | 692 | 692 | 2,400 |
2021/05/19 | 707 | 707 | 685 | 699 | 6,300 |
2021/05/18 | 706 | 720 | 701 | 707 | 8,400 |
2021/05/17 | 692 | 710 | 687 | 700 | 19,300 |
2021/05/14 | 640 | 723 | 612 | 707 | 89,200 |
2021/05/13 | 618 | 640 | 618 | 640 | 4,900 |
2021/05/12 | 645 | 648 | 624 | 628 | 3,200 |
2021/05/11 | 651 | 652 | 632 | 652 | 8,400 |
2021/05/10 | 652 | 652 | 632 | 646 | 3,400 |
2021/05/07 | 618 | 655 | 612 | 655 | 15,200 |
2021/05/06 | 613 | 625 | 609 | 625 | 5,500 |
2021/04/30 | 608 | 621 | 608 | 616 | 1,000 |
2021/04/28 | 616 | 616 | 608 | 609 | 1,900 |
2021/04/27 | 610 | 616 | 610 | 616 | 5,800 |
2021/04/26 | 603 | 615 | 603 | 610 | 2,600 |
2021/04/23 | 622 | 622 | 612 | 613 | 4,600 |
2021/04/22 | 618 | 619 | 602 | 619 | 13,200 |
2021/04/21 | 605 | 623 | 605 | 611 | 12,300 |
2021/04/20 | 614 | 614 | 606 | 608 | 6,400 |
2021/04/19 | 603 | 614 | 598 | 614 | 9,200 |
2021/04/16 | 600 | 611 | 581 | 611 | 58,900 |
2021/04/15 | 617 | 627 | 578 | 594 | 343,500 |
2021/04/14 | 522 | 527 | 520 | 527 | 700 |
2021/04/13 | 518 | 520 | 516 | 517 | 5,400 |
2021/04/12 | 535 | 535 | 516 | 526 | 1,900 |
2021/04/09 | 540 | 540 | 538 | 538 | 1,800 |
2021/04/08 | 550 | 550 | 544 | 544 | 700 |
2021/04/07 | 558 | 559 | 545 | 550 | 2,600 |
2021/04/06 | 533 | 558 | 533 | 548 | 3,100 |
2021/04/05 | 532 | 536 | 531 | 531 | 1,700 |
2021/04/02 | 570 | 570 | 536 | 536 | 6,100 |
2021/04/01 | 572 | 572 | 566 | 572 | 2,900 |
2021/03/31 | 569 | 578 | 559 | 571 | 13,500 |
2021/03/30 | 526 | 567 | 526 | 564 | 11,100 |
2021/03/29 | 525 | 530 | 513 | 529 | 4,000 |
2021/03/26 | 520 | 529 | 513 | 516 | 4,100 |
2021/03/25 | 520 | 528 | 516 | 521 | 23,500 |
2021/03/24 | 534 | 534 | 519 | 520 | 4,100 |
2021/03/23 | 525 | 539 | 525 | 534 | 3,300 |
2021/03/22 | 520 | 535 | 520 | 520 | 4,600 |
2021/03/19 | 535 | 535 | 532 | 534 | 700 |
2021/03/18 | 535 | 536 | 530 | 536 | 800 |
2021/03/17 | 529 | 540 | 529 | 531 | 2,100 |
2021/03/16 | 533 | 540 | 525 | 532 | 5,900 |
2021/03/15 | 506 | 538 | 506 | 538 | 39,800 |
2021/03/12 | 529 | 546 | 529 | 536 | 16,700 |
2021/03/11 | 516 | 516 | 515 | 516 | 2,400 |
2021/03/10 | 515 | 515 | 515 | 515 | 1,600 |
2021/03/09 | 514 | 515 | 514 | 515 | 1,200 |
2021/03/08 | 510 | 514 | 507 | 507 | 1,400 |
2021/03/05 | 509 | 510 | 506 | 510 | 600 |
2021/03/04 | 512 | 512 | 509 | 509 | 2,000 |
2021/03/03 | 515 | 515 | 512 | 512 | 300 |
2021/03/02 | 520 | 520 | 515 | 515 | 3,000 |
2021/03/01 | 523 | 525 | 520 | 520 | 2,300 |
2021/02/26 | 522 | 523 | 517 | 523 | 2,300 |
2021/02/25 | 513 | 522 | 510 | 522 | 3,800 |
2021/02/24 | 520 | 523 | 508 | 513 | 6,400 |
2021/02/22 | 502 | 510 | 500 | 510 | 5,200 |
2021/02/19 | 487 | 502 | 476 | 502 | 10,700 |
2021/02/18 | 491 | 492 | 480 | 489 | 5,000 |
2021/02/17 | 491 | 491 | 487 | 491 | 1,100 |
2021/02/16 | 499 | 499 | 489 | 497 | 3,000 |
2021/02/15 | 501 | 501 | 494 | 499 | 3,300 |
2021/02/12 | 500 | 500 | 495 | 500 | 2,600 |
2021/02/10 | 500 | 500 | 497 | 500 | 2,200 |
2021/02/09 | 491 | 502 | 490 | 500 | 7,200 |
2021/02/08 | 465 | 491 | 462 | 491 | 9,800 |
2021/02/05 | 461 | 467 | 461 | 464 | 6,600 |
2021/02/04 | 453 | 462 | 448 | 461 | 17,700 |
2021/02/03 | 451 | 452 | 448 | 448 | 3,900 |
2021/02/02 | 451 | 462 | 447 | 450 | 9,000 |
2021/02/01 | 433 | 451 | 433 | 451 | 2,400 |
2021/01/29 | 455 | 455 | 439 | 439 | 8,700 |
2021/01/28 | 460 | 464 | 450 | 450 | 33,800 |
2021/01/27 | 466 | 490 | 460 | 462 | 84,600 |
2021/01/26 | 480 | 480 | 462 | 470 | 5,600 |
2021/01/25 | 481 | 481 | 473 | 473 | 3,100 |
2021/01/22 | 482 | 482 | 478 | 479 | 2,700 |
2021/01/21 | 478 | 482 | 475 | 479 | 5,100 |
2021/01/20 | 478 | 478 | 473 | 477 | 2,600 |
2021/01/19 | 470 | 478 | 470 | 478 | 3,100 |
2021/01/18 | 483 | 483 | 467 | 470 | 12,400 |
2021/01/15 | 486 | 487 | 469 | 483 | 9,500 |
2021/01/14 | 486 | 486 | 479 | 486 | 3,500 |
2021/01/13 | 483 | 487 | 480 | 486 | 4,800 |
2021/01/12 | 478 | 483 | 471 | 483 | 46,900 |
2021/01/08 | 473 | 478 | 470 | 478 | 3,000 |
2021/01/07 | 461 | 473 | 461 | 473 | 3,200 |
2021/01/06 | 459 | 459 | 459 | 459 | 500 |
2021/01/05 | 459 | 467 | 459 | 467 | 2,600 |
2021/01/04 | 454 | 463 | 446 | 461 | 2,200 |