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 |
---|---|---|---|---|---|
2022/12/30 | 520 | 525 | 520 | 525 | 400 |
2022/12/29 | 511 | 513 | 511 | 513 | 200 |
2022/12/28 | 516 | 524 | 511 | 517 | 10,900 |
2022/12/27 | 510 | 525 | 509 | 516 | 1,200 |
2022/12/26 | 511 | 521 | 510 | 510 | 800 |
2022/12/23 | 522 | 524 | 505 | 511 | 3,100 |
2022/12/22 | 525 | 530 | 525 | 525 | 8,000 |
2022/12/21 | 537 | 537 | 536 | 536 | 12,300 |
2022/12/20 | 555 | 555 | 534 | 535 | 2,100 |
2022/12/19 | 550 | 555 | 550 | 555 | 53,200 |
2022/12/16 | 550 | 552 | 550 | 550 | 1,600 |
2022/12/15 | 553 | 563 | 544 | 558 | 17,700 |
2022/12/14 | 547 | 552 | 538 | 552 | 17,500 |
2022/12/13 | 525 | 542 | 525 | 542 | 14,200 |
2022/12/12 | 528 | 531 | 522 | 527 | 3,800 |
2022/12/09 | 522 | 525 | 520 | 525 | 900 |
2022/12/08 | 530 | 530 | 516 | 520 | 2,800 |
2022/12/07 | 523 | 523 | 522 | 523 | 18,200 |
2022/12/06 | 524 | 532 | 523 | 523 | 1,600 |
2022/12/05 | 524 | 525 | 523 | 524 | 1,800 |
2022/12/02 | 524 | 527 | 523 | 523 | 1,600 |
2022/12/01 | 527 | 534 | 523 | 534 | 6,500 |
2022/11/30 | 532 | 532 | 520 | 531 | 4,300 |
2022/11/29 | 528 | 538 | 528 | 532 | 3,000 |
2022/11/28 | 538 | 538 | 528 | 535 | 2,900 |
2022/11/25 | 543 | 547 | 527 | 534 | 14,100 |
2022/11/24 | 553 | 557 | 540 | 544 | 10,500 |
2022/11/22 | 560 | 568 | 556 | 556 | 1,500 |
2022/11/21 | 553 | 565 | 545 | 565 | 5,400 |
2022/11/18 | 565 | 567 | 560 | 562 | 4,100 |
2022/11/17 | 573 | 574 | 573 | 574 | 4,000 |
2022/11/16 | 569 | 573 | 565 | 573 | 400 |
2022/11/15 | 585 | 585 | 579 | 579 | 1,000 |
2022/11/14 | 575 | 580 | 574 | 580 | 400 |
2022/11/11 | 571 | 590 | 570 | 585 | 1,800 |
2022/11/10 | 567 | 567 | 564 | 564 | 600 |
2022/11/09 | 586 | 586 | 586 | 586 | 100 |
2022/11/07 | 571 | 584 | 571 | 584 | 600 |
2022/11/04 | 579 | 584 | 569 | 584 | 1,000 |
2022/11/01 | 579 | 579 | 579 | 579 | 100 |
2022/10/31 | 577 | 582 | 561 | 582 | 7,900 |
2022/10/28 | 596 | 596 | 576 | 587 | 3,600 |
2022/10/26 | 603 | 603 | 601 | 601 | 1,400 |
2022/10/25 | 613 | 613 | 601 | 605 | 3,700 |
2022/10/24 | 614 | 621 | 608 | 608 | 3,900 |
2022/10/21 | 614 | 622 | 614 | 614 | 2,600 |
2022/10/20 | 618 | 624 | 616 | 616 | 2,200 |
2022/10/19 | 632 | 632 | 619 | 625 | 34,600 |
2022/10/18 | 623 | 630 | 615 | 624 | 25,600 |
2022/10/17 | 598 | 623 | 598 | 623 | 7,500 |
2022/10/14 | 630 | 650 | 604 | 628 | 41,600 |
2022/10/13 | 620 | 620 | 613 | 620 | 1,600 |
2022/10/12 | 612 | 612 | 612 | 612 | 100 |
2022/10/11 | 614 | 620 | 611 | 612 | 1,900 |
2022/10/07 | 618 | 618 | 617 | 617 | 2,800 |
2022/10/06 | 622 | 624 | 615 | 615 | 9,100 |
2022/10/05 | 621 | 623 | 615 | 623 | 1,700 |
2022/10/04 | 627 | 627 | 621 | 622 | 1,000 |
2022/10/03 | 630 | 630 | 622 | 623 | 1,600 |
2022/09/30 | 628 | 634 | 623 | 623 | 1,600 |
2022/09/29 | 624 | 626 | 624 | 626 | 600 |
2022/09/28 | 620 | 626 | 620 | 623 | 5,800 |
2022/09/27 | 627 | 630 | 620 | 628 | 2,300 |
2022/09/26 | 620 | 627 | 615 | 626 | 5,700 |
2022/09/22 | 625 | 626 | 621 | 625 | 1,400 |
2022/09/21 | 623 | 631 | 613 | 631 | 2,000 |
2022/09/20 | 620 | 621 | 618 | 621 | 2,200 |
2022/09/16 | 624 | 630 | 620 | 621 | 3,800 |
2022/09/15 | 630 | 632 | 624 | 629 | 3,000 |
2022/09/14 | 626 | 631 | 624 | 631 | 700 |
2022/09/13 | 631 | 644 | 627 | 627 | 1,400 |
2022/09/12 | 625 | 652 | 617 | 626 | 15,200 |
2022/09/09 | 621 | 624 | 614 | 616 | 500 |
2022/09/08 | 626 | 638 | 615 | 618 | 6,500 |
2022/09/07 | 624 | 632 | 618 | 620 | 3,000 |
2022/09/06 | 625 | 633 | 621 | 624 | 3,700 |
2022/09/05 | 611 | 639 | 611 | 622 | 5,500 |
2022/09/02 | 602 | 623 | 601 | 613 | 9,400 |
2022/09/01 | 608 | 608 | 602 | 602 | 1,000 |
2022/08/31 | 609 | 616 | 609 | 610 | 3,200 |
2022/08/30 | 608 | 620 | 608 | 609 | 45,300 |
2022/08/29 | 614 | 631 | 614 | 631 | 221,300 |
2022/08/26 | 625 | 628 | 624 | 624 | 22,800 |
2022/08/25 | 631 | 631 | 627 | 628 | 15,000 |
2022/08/24 | 634 | 635 | 632 | 632 | 4,000 |
2022/08/23 | 626 | 634 | 626 | 634 | 1,800 |
2022/08/22 | 628 | 635 | 626 | 626 | 7,300 |
2022/08/19 | 624 | 628 | 624 | 628 | 87,500 |
2022/08/18 | 624 | 624 | 624 | 624 | 1,900 |
2022/08/17 | 627 | 630 | 624 | 624 | 2,800 |
2022/08/16 | 635 | 635 | 625 | 627 | 1,200 |
2022/08/15 | 630 | 630 | 625 | 625 | 1,200 |
2022/08/12 | 615 | 625 | 615 | 624 | 5,300 |
2022/08/10 | 624 | 626 | 611 | 611 | 5,400 |
2022/08/09 | 620 | 624 | 617 | 624 | 900 |
2022/08/08 | 622 | 625 | 618 | 624 | 2,800 |
2022/08/05 | 618 | 622 | 615 | 622 | 2,200 |
2022/08/04 | 618 | 626 | 614 | 616 | 2,000 |
2022/08/03 | 618 | 618 | 613 | 617 | 500 |
2022/08/02 | 618 | 618 | 611 | 618 | 1,700 |
2022/08/01 | 617 | 618 | 611 | 618 | 4,400 |
2022/07/29 | 615 | 617 | 611 | 611 | 1,500 |
2022/07/28 | 611 | 611 | 610 | 610 | 400 |
2022/07/27 | 610 | 620 | 608 | 620 | 2,700 |
2022/07/26 | 609 | 619 | 609 | 617 | 13,600 |
2022/07/25 | 613 | 619 | 605 | 609 | 3,400 |
2022/07/22 | 615 | 623 | 612 | 613 | 10,300 |
2022/07/21 | 621 | 632 | 612 | 614 | 6,900 |
2022/07/20 | 624 | 635 | 608 | 621 | 8,600 |
2022/07/19 | 617 | 628 | 616 | 628 | 6,900 |
2022/07/15 | 631 | 631 | 612 | 616 | 7,900 |
2022/07/14 | 585 | 659 | 585 | 611 | 65,500 |
2022/07/13 | 578 | 585 | 578 | 585 | 1,100 |
2022/07/12 | 575 | 575 | 575 | 575 | 500 |
2022/07/11 | 580 | 580 | 560 | 575 | 600 |
2022/07/08 | 570 | 578 | 570 | 578 | 14,600 |
2022/07/07 | 570 | 570 | 570 | 570 | 200 |
2022/07/06 | 579 | 579 | 570 | 570 | 400 |
2022/07/04 | 570 | 570 | 570 | 570 | 100 |
2022/07/01 | 570 | 570 | 560 | 569 | 300 |
2022/06/30 | 580 | 580 | 576 | 576 | 400 |
2022/06/29 | 556 | 577 | 556 | 577 | 1,100 |
2022/06/28 | 556 | 556 | 556 | 556 | 200 |
2022/06/27 | 557 | 557 | 556 | 556 | 500 |
2022/06/24 | 555 | 560 | 555 | 560 | 800 |
2022/06/23 | 559 | 559 | 555 | 555 | 300 |
2022/06/22 | 562 | 562 | 555 | 555 | 200 |
2022/06/21 | 557 | 557 | 547 | 553 | 800 |
2022/06/20 | 555 | 555 | 551 | 551 | 800 |
2022/06/17 | 557 | 560 | 541 | 549 | 1,600 |
2022/06/16 | 553 | 567 | 553 | 567 | 1,500 |
2022/06/15 | 591 | 591 | 550 | 560 | 5,600 |
2022/06/14 | 582 | 591 | 582 | 591 | 400 |
2022/06/13 | 570 | 584 | 570 | 584 | 1,200 |
2022/06/10 | 583 | 583 | 577 | 577 | 1,300 |
2022/06/09 | 580 | 610 | 580 | 582 | 6,800 |
2022/06/08 | 571 | 579 | 570 | 579 | 1,500 |
2022/06/07 | 567 | 575 | 566 | 575 | 1,000 |
2022/06/06 | 579 | 579 | 567 | 567 | 400 |
2022/06/03 | 571 | 571 | 566 | 569 | 3,100 |
2022/06/02 | 572 | 573 | 569 | 569 | 3,300 |
2022/06/01 | 571 | 583 | 571 | 579 | 1,400 |
2022/05/31 | 579 | 579 | 574 | 579 | 600 |
2022/05/30 | 590 | 590 | 573 | 579 | 3,800 |
2022/05/27 | 570 | 575 | 568 | 570 | 2,000 |
2022/05/26 | 568 | 578 | 568 | 578 | 2,200 |
2022/05/25 | 580 | 580 | 567 | 572 | 2,100 |
2022/05/24 | 581 | 581 | 579 | 581 | 800 |
2022/05/23 | 582 | 584 | 580 | 584 | 1,200 |
2022/05/20 | 582 | 583 | 580 | 580 | 1,500 |
2022/05/19 | 587 | 587 | 580 | 582 | 1,000 |
2022/05/18 | 580 | 598 | 578 | 589 | 2,000 |
2022/05/17 | 584 | 584 | 582 | 582 | 1,600 |
2022/05/16 | 590 | 599 | 587 | 591 | 1,100 |
2022/05/13 | 602 | 602 | 590 | 590 | 1,100 |
2022/05/12 | 587 | 597 | 577 | 597 | 1,400 |
2022/05/11 | 601 | 603 | 593 | 593 | 800 |
2022/05/10 | 612 | 612 | 609 | 610 | 500 |
2022/05/09 | 609 | 612 | 609 | 612 | 200 |
2022/05/06 | 594 | 610 | 594 | 610 | 3,600 |
2022/05/02 | 596 | 601 | 596 | 598 | 11,200 |
2022/04/28 | 604 | 604 | 594 | 596 | 600 |
2022/04/27 | 590 | 600 | 590 | 594 | 2,500 |
2022/04/26 | 589 | 589 | 589 | 589 | 200 |
2022/04/25 | 595 | 595 | 589 | 589 | 1,000 |
2022/04/22 | 589 | 593 | 585 | 585 | 600 |
2022/04/21 | 583 | 594 | 582 | 594 | 400 |
2022/04/20 | 587 | 594 | 584 | 592 | 2,100 |
2022/04/19 | 585 | 589 | 585 | 587 | 800 |
2022/04/18 | 579 | 595 | 579 | 587 | 2,500 |
2022/04/15 | 594 | 602 | 566 | 578 | 65,300 |
2022/04/14 | 568 | 610 | 565 | 596 | 20,300 |
2022/04/13 | 553 | 566 | 553 | 566 | 1,000 |
2022/04/12 | 556 | 563 | 555 | 563 | 400 |
2022/04/11 | 558 | 558 | 558 | 558 | 100 |
2022/04/08 | 555 | 555 | 553 | 555 | 700 |
2022/04/06 | 567 | 567 | 559 | 559 | 500 |
2022/04/05 | 566 | 567 | 561 | 567 | 1,500 |
2022/04/04 | 544 | 559 | 544 | 559 | 800 |
2022/04/01 | 553 | 554 | 548 | 548 | 5,700 |
2022/03/31 | 572 | 578 | 555 | 555 | 7,700 |
2022/03/30 | 572 | 572 | 571 | 571 | 200 |
2022/03/29 | 561 | 565 | 539 | 564 | 7,100 |
2022/03/28 | 563 | 567 | 554 | 561 | 1,300 |
2022/03/25 | 568 | 568 | 563 | 563 | 700 |
2022/03/24 | 550 | 563 | 550 | 563 | 1,200 |
2022/03/23 | 550 | 569 | 550 | 550 | 3,800 |
2022/03/22 | 563 | 563 | 550 | 550 | 1,600 |
2022/03/18 | 569 | 569 | 561 | 565 | 1,800 |
2022/03/17 | 564 | 579 | 559 | 559 | 3,900 |
2022/03/16 | 553 | 559 | 550 | 559 | 1,700 |
2022/03/15 | 533 | 553 | 533 | 551 | 2,300 |
2022/03/14 | 526 | 546 | 526 | 542 | 3,600 |
2022/03/11 | 527 | 543 | 525 | 534 | 4,700 |
2022/03/10 | 553 | 553 | 535 | 535 | 4,100 |
2022/03/09 | 546 | 553 | 540 | 543 | 2,400 |
2022/03/08 | 560 | 560 | 539 | 549 | 6,700 |
2022/03/07 | 578 | 578 | 560 | 560 | 1,300 |
2022/03/04 | 591 | 591 | 580 | 580 | 1,100 |
2022/03/03 | 582 | 596 | 577 | 591 | 3,200 |
2022/03/02 | 585 | 585 | 575 | 581 | 1,200 |
2022/03/01 | 564 | 585 | 564 | 585 | 3,200 |
2022/02/28 | 564 | 570 | 559 | 564 | 1,600 |
2022/02/25 | 560 | 561 | 556 | 556 | 1,600 |
2022/02/24 | 545 | 565 | 545 | 551 | 3,800 |
2022/02/22 | 550 | 560 | 545 | 545 | 2,200 |
2022/02/21 | 560 | 568 | 555 | 565 | 1,700 |
2022/02/18 | 569 | 569 | 550 | 560 | 2,100 |
2022/02/17 | 574 | 574 | 574 | 574 | 100 |
2022/02/16 | 555 | 574 | 550 | 574 | 2,300 |
2022/02/15 | 555 | 565 | 536 | 543 | 11,200 |
2022/02/14 | 523 | 600 | 505 | 562 | 25,400 |
2022/02/10 | 516 | 516 | 505 | 516 | 2,900 |
2022/02/08 | 510 | 521 | 510 | 517 | 700 |
2022/02/07 | 519 | 529 | 510 | 529 | 600 |
2022/02/04 | 528 | 528 | 505 | 519 | 1,800 |
2022/02/03 | 518 | 528 | 517 | 528 | 6,500 |
2022/02/02 | 511 | 527 | 511 | 527 | 900 |
2022/02/01 | 507 | 521 | 504 | 504 | 1,200 |
2022/01/31 | 502 | 502 | 495 | 500 | 1,700 |
2022/01/28 | 502 | 504 | 494 | 499 | 6,200 |
2022/01/27 | 542 | 544 | 504 | 504 | 14,500 |
2022/01/26 | 561 | 562 | 540 | 551 | 3,800 |
2022/01/25 | 570 | 570 | 562 | 565 | 500 |
2022/01/24 | 551 | 570 | 551 | 570 | 2,000 |
2022/01/21 | 578 | 578 | 551 | 551 | 4,600 |
2022/01/20 | 575 | 581 | 541 | 581 | 4,600 |
2022/01/19 | 578 | 591 | 575 | 575 | 2,500 |
2022/01/18 | 575 | 605 | 570 | 578 | 6,600 |
2022/01/17 | 601 | 601 | 565 | 565 | 10,000 |
2022/01/14 | 600 | 669 | 591 | 603 | 104,000 |
2022/01/13 | 575 | 599 | 571 | 594 | 57,200 |
2022/01/12 | 569 | 569 | 565 | 569 | 1,100 |
2022/01/11 | 566 | 566 | 562 | 566 | 1,000 |
2022/01/07 | 564 | 567 | 561 | 566 | 1,000 |
2022/01/06 | 575 | 575 | 558 | 558 | 1,500 |
2022/01/05 | 581 | 581 | 571 | 575 | 1,500 |
2022/01/04 | 566 | 581 | 560 | 571 | 2,200 |