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 |
---|---|---|---|---|---|
2023/12/29 | 650 | 660 | 650 | 659 | 1,100 |
2023/12/28 | 647 | 650 | 647 | 650 | 500 |
2023/12/27 | 650 | 653 | 647 | 647 | 8,100 |
2023/12/26 | 647 | 650 | 644 | 648 | 4,600 |
2023/12/25 | 655 | 657 | 648 | 648 | 6,500 |
2023/12/22 | 649 | 656 | 642 | 655 | 2,800 |
2023/12/21 | 649 | 656 | 649 | 649 | 8,100 |
2023/12/20 | 647 | 650 | 645 | 650 | 2,900 |
2023/12/19 | 655 | 655 | 645 | 647 | 3,200 |
2023/12/18 | 653 | 662 | 653 | 656 | 3,000 |
2023/12/15 | 660 | 660 | 656 | 656 | 3,800 |
2023/12/14 | 664 | 665 | 642 | 659 | 6,300 |
2023/12/13 | 660 | 665 | 660 | 664 | 2,200 |
2023/12/12 | 671 | 671 | 664 | 664 | 700 |
2023/12/11 | 663 | 669 | 660 | 669 | 3,400 |
2023/12/08 | 666 | 666 | 655 | 663 | 3,600 |
2023/12/07 | 663 | 670 | 663 | 668 | 1,700 |
2023/12/06 | 673 | 677 | 666 | 666 | 4,000 |
2023/12/05 | 664 | 679 | 664 | 679 | 2,200 |
2023/12/04 | 664 | 664 | 652 | 664 | 4,900 |
2023/12/01 | 664 | 666 | 663 | 664 | 1,200 |
2023/11/30 | 663 | 666 | 663 | 664 | 700 |
2023/11/29 | 668 | 668 | 663 | 663 | 1,000 |
2023/11/28 | 663 | 667 | 662 | 664 | 4,100 |
2023/11/27 | 661 | 663 | 661 | 663 | 200 |
2023/11/24 | 665 | 665 | 661 | 661 | 1,000 |
2023/11/22 | 659 | 669 | 658 | 665 | 1,900 |
2023/11/21 | 652 | 668 | 652 | 666 | 6,900 |
2023/11/20 | 652 | 654 | 648 | 652 | 5,400 |
2023/11/17 | 653 | 656 | 649 | 655 | 5,700 |
2023/11/16 | 652 | 658 | 651 | 655 | 9,400 |
2023/11/15 | 650 | 652 | 648 | 652 | 3,100 |
2023/11/14 | 645 | 652 | 641 | 652 | 9,300 |
2023/11/13 | 647 | 651 | 645 | 648 | 7,900 |
2023/11/10 | 655 | 655 | 647 | 651 | 2,000 |
2023/11/09 | 646 | 650 | 646 | 649 | 2,000 |
2023/11/08 | 650 | 650 | 646 | 649 | 3,000 |
2023/11/07 | 652 | 652 | 647 | 649 | 1,900 |
2023/11/06 | 649 | 652 | 640 | 652 | 12,500 |
2023/11/02 | 643 | 650 | 643 | 649 | 7,900 |
2023/11/01 | 654 | 656 | 647 | 653 | 3,700 |
2023/10/31 | 652 | 652 | 639 | 650 | 5,200 |
2023/10/30 | 648 | 654 | 647 | 648 | 3,300 |
2023/10/27 | 648 | 655 | 639 | 652 | 5,800 |
2023/10/26 | 652 | 656 | 646 | 648 | 5,100 |
2023/10/25 | 664 | 664 | 649 | 651 | 3,600 |
2023/10/24 | 655 | 664 | 645 | 654 | 11,100 |
2023/10/23 | 661 | 674 | 639 | 665 | 30,700 |
2023/10/20 | 673 | 682 | 652 | 667 | 47,100 |
2023/10/19 | 617 | 704 | 616 | 666 | 264,800 |
2023/10/18 | 619 | 620 | 615 | 617 | 18,400 |
2023/10/17 | 616 | 626 | 608 | 613 | 35,300 |
2023/10/16 | 637 | 643 | 615 | 616 | 153,400 |
2023/10/13 | 748 | 760 | 720 | 747 | 60,300 |
2023/10/12 | 745 | 750 | 733 | 743 | 8,100 |
2023/10/11 | 749 | 749 | 738 | 745 | 5,100 |
2023/10/10 | 738 | 748 | 737 | 748 | 4,800 |
2023/10/06 | 725 | 734 | 724 | 734 | 4,800 |
2023/10/05 | 725 | 729 | 725 | 725 | 2,500 |
2023/10/04 | 723 | 731 | 716 | 725 | 4,100 |
2023/10/03 | 725 | 730 | 715 | 727 | 5,300 |
2023/10/02 | 721 | 733 | 719 | 729 | 3,500 |
2023/09/29 | 740 | 740 | 722 | 725 | 9,700 |
2023/09/28 | 727 | 740 | 715 | 738 | 15,600 |
2023/09/27 | 746 | 746 | 741 | 742 | 5,000 |
2023/09/26 | 743 | 751 | 742 | 746 | 3,700 |
2023/09/25 | 745 | 750 | 740 | 743 | 3,500 |
2023/09/22 | 740 | 745 | 739 | 745 | 3,300 |
2023/09/21 | 741 | 745 | 740 | 743 | 4,300 |
2023/09/20 | 741 | 744 | 740 | 743 | 5,400 |
2023/09/19 | 742 | 745 | 737 | 740 | 4,500 |
2023/09/15 | 742 | 742 | 736 | 739 | 5,200 |
2023/09/14 | 737 | 742 | 734 | 740 | 5,600 |
2023/09/13 | 737 | 740 | 736 | 737 | 8,400 |
2023/09/12 | 745 | 745 | 730 | 737 | 13,700 |
2023/09/11 | 749 | 750 | 741 | 742 | 11,300 |
2023/09/08 | 748 | 748 | 744 | 748 | 5,000 |
2023/09/07 | 755 | 755 | 748 | 748 | 8,400 |
2023/09/06 | 754 | 755 | 750 | 755 | 7,700 |
2023/09/05 | 757 | 757 | 742 | 755 | 16,700 |
2023/09/04 | 751 | 758 | 751 | 756 | 9,100 |
2023/09/01 | 743 | 755 | 743 | 752 | 13,900 |
2023/08/31 | 760 | 765 | 743 | 744 | 29,200 |
2023/08/30 | 756 | 768 | 751 | 757 | 90,200 |
2023/08/29 | 815 | 815 | 780 | 783 | 149,500 |
2023/08/28 | 824 | 825 | 790 | 794 | 116,200 |
2023/08/25 | 813 | 827 | 810 | 823 | 50,900 |
2023/08/24 | 833 | 837 | 809 | 828 | 45,800 |
2023/08/23 | 823 | 823 | 810 | 818 | 23,200 |
2023/08/22 | 854 | 854 | 790 | 816 | 88,800 |
2023/08/21 | 879 | 879 | 850 | 854 | 44,900 |
2023/08/18 | 856 | 876 | 851 | 876 | 24,300 |
2023/08/17 | 848 | 854 | 845 | 854 | 25,000 |
2023/08/16 | 840 | 848 | 840 | 848 | 10,500 |
2023/08/15 | 840 | 842 | 833 | 840 | 11,800 |
2023/08/14 | 834 | 839 | 829 | 838 | 10,500 |
2023/08/10 | 826 | 834 | 825 | 834 | 9,900 |
2023/08/09 | 824 | 825 | 816 | 825 | 6,900 |
2023/08/08 | 824 | 826 | 820 | 821 | 6,700 |
2023/08/07 | 825 | 826 | 814 | 820 | 3,300 |
2023/08/04 | 815 | 823 | 810 | 812 | 8,500 |
2023/08/03 | 801 | 819 | 801 | 812 | 8,000 |
2023/08/02 | 799 | 803 | 793 | 803 | 8,000 |
2023/08/01 | 792 | 800 | 791 | 795 | 4,600 |
2023/07/31 | 800 | 800 | 788 | 800 | 9,800 |
2023/07/28 | 772 | 790 | 768 | 776 | 12,400 |
2023/07/27 | 776 | 780 | 768 | 775 | 11,200 |
2023/07/26 | 775 | 778 | 774 | 776 | 4,800 |
2023/07/25 | 779 | 779 | 766 | 775 | 6,000 |
2023/07/24 | 782 | 782 | 771 | 774 | 4,100 |
2023/07/21 | 782 | 782 | 767 | 773 | 4,400 |
2023/07/20 | 764 | 780 | 760 | 767 | 7,700 |
2023/07/19 | 761 | 764 | 758 | 764 | 7,700 |
2023/07/18 | 765 | 766 | 757 | 761 | 20,900 |
2023/07/14 | 785 | 820 | 741 | 758 | 77,000 |
2023/07/13 | 780 | 780 | 760 | 770 | 14,400 |
2023/07/12 | 764 | 767 | 756 | 765 | 7,100 |
2023/07/11 | 763 | 763 | 750 | 763 | 7,900 |
2023/07/10 | 762 | 763 | 759 | 763 | 4,600 |
2023/07/07 | 758 | 765 | 745 | 760 | 6,500 |
2023/07/06 | 757 | 768 | 755 | 766 | 8,200 |
2023/07/05 | 753 | 770 | 752 | 758 | 5,400 |
2023/07/04 | 756 | 765 | 750 | 753 | 10,900 |
2023/07/03 | 752 | 758 | 748 | 756 | 5,400 |
2023/06/30 | 757 | 757 | 739 | 752 | 4,300 |
2023/06/29 | 752 | 757 | 740 | 752 | 13,300 |
2023/06/28 | 757 | 758 | 750 | 757 | 4,400 |
2023/06/27 | 756 | 762 | 751 | 758 | 3,100 |
2023/06/26 | 747 | 753 | 747 | 752 | 2,000 |
2023/06/23 | 756 | 756 | 746 | 752 | 3,400 |
2023/06/22 | 759 | 759 | 750 | 758 | 4,000 |
2023/06/21 | 745 | 760 | 744 | 759 | 3,200 |
2023/06/20 | 749 | 749 | 743 | 748 | 6,600 |
2023/06/19 | 750 | 750 | 738 | 747 | 7,800 |
2023/06/16 | 737 | 740 | 729 | 740 | 1,600 |
2023/06/15 | 735 | 735 | 723 | 735 | 1,300 |
2023/06/14 | 733 | 733 | 725 | 730 | 2,500 |
2023/06/13 | 732 | 734 | 728 | 731 | 4,300 |
2023/06/12 | 725 | 733 | 725 | 728 | 3,300 |
2023/06/09 | 720 | 725 | 717 | 724 | 2,900 |
2023/06/08 | 716 | 720 | 715 | 717 | 4,100 |
2023/06/07 | 715 | 723 | 709 | 721 | 4,100 |
2023/06/06 | 716 | 720 | 710 | 716 | 3,300 |
2023/06/05 | 720 | 722 | 715 | 716 | 1,700 |
2023/06/02 | 719 | 719 | 712 | 719 | 1,200 |
2023/06/01 | 715 | 720 | 712 | 717 | 1,700 |
2023/05/31 | 706 | 717 | 706 | 715 | 9,800 |
2023/05/30 | 706 | 706 | 702 | 706 | 3,700 |
2023/05/29 | 705 | 705 | 700 | 705 | 2,300 |
2023/05/26 | 705 | 705 | 694 | 699 | 2,900 |
2023/05/25 | 704 | 704 | 700 | 704 | 1,100 |
2023/05/24 | 693 | 705 | 692 | 705 | 8,800 |
2023/05/23 | 697 | 706 | 696 | 704 | 9,400 |
2023/05/22 | 701 | 704 | 698 | 700 | 8,500 |
2023/05/19 | 705 | 705 | 700 | 704 | 5,100 |
2023/05/18 | 700 | 705 | 700 | 705 | 3,100 |
2023/05/17 | 705 | 707 | 700 | 705 | 5,500 |
2023/05/16 | 705 | 709 | 699 | 705 | 6,900 |
2023/05/15 | 702 | 708 | 700 | 705 | 3,900 |
2023/05/12 | 708 | 711 | 698 | 707 | 6,200 |
2023/05/11 | 704 | 708 | 702 | 707 | 5,500 |
2023/05/10 | 708 | 708 | 701 | 707 | 3,000 |
2023/05/09 | 705 | 705 | 702 | 705 | 3,000 |
2023/05/08 | 705 | 709 | 703 | 705 | 1,500 |
2023/05/02 | 709 | 714 | 697 | 702 | 5,000 |
2023/05/01 | 707 | 707 | 697 | 701 | 4,400 |
2023/04/28 | 702 | 702 | 694 | 699 | 1,500 |
2023/04/27 | 694 | 697 | 692 | 696 | 1,400 |
2023/04/26 | 692 | 695 | 687 | 694 | 4,300 |
2023/04/25 | 704 | 704 | 688 | 692 | 11,500 |
2023/04/24 | 690 | 699 | 690 | 697 | 7,200 |
2023/04/21 | 698 | 701 | 695 | 698 | 12,200 |
2023/04/20 | 700 | 700 | 695 | 697 | 6,400 |
2023/04/19 | 709 | 710 | 692 | 699 | 13,400 |
2023/04/18 | 694 | 696 | 681 | 696 | 16,200 |
2023/04/17 | 685 | 699 | 680 | 690 | 54,600 |
2023/04/14 | 710 | 766 | 704 | 708 | 246,300 |
2023/04/13 | 676 | 698 | 673 | 687 | 30,800 |
2023/04/12 | 688 | 697 | 685 | 686 | 12,300 |
2023/04/11 | 691 | 707 | 683 | 688 | 13,000 |
2023/04/10 | 717 | 717 | 677 | 694 | 11,300 |
2023/04/07 | 735 | 735 | 708 | 717 | 8,700 |
2023/04/06 | 719 | 726 | 707 | 720 | 9,200 |
2023/04/05 | 746 | 746 | 725 | 725 | 4,500 |
2023/04/04 | 760 | 760 | 736 | 746 | 4,200 |
2023/04/03 | 778 | 782 | 737 | 767 | 102,400 |
2023/03/31 | 736 | 769 | 733 | 769 | 11,100 |
2023/03/30 | 708 | 737 | 708 | 731 | 5,900 |
2023/03/29 | 710 | 714 | 704 | 704 | 1,600 |
2023/03/28 | 698 | 709 | 698 | 709 | 2,200 |
2023/03/27 | 705 | 705 | 698 | 698 | 900 |
2023/03/24 | 705 | 705 | 695 | 696 | 1,700 |
2023/03/23 | 679 | 700 | 679 | 700 | 1,400 |
2023/03/22 | 688 | 690 | 668 | 686 | 7,600 |
2023/03/20 | 717 | 717 | 680 | 680 | 7,900 |
2023/03/17 | 697 | 715 | 696 | 715 | 3,300 |
2023/03/16 | 689 | 697 | 689 | 691 | 1,500 |
2023/03/15 | 701 | 707 | 693 | 704 | 1,400 |
2023/03/14 | 685 | 695 | 685 | 689 | 1,200 |
2023/03/13 | 699 | 701 | 689 | 690 | 4,800 |
2023/03/10 | 701 | 716 | 697 | 699 | 4,800 |
2023/03/09 | 697 | 708 | 697 | 705 | 3,300 |
2023/03/08 | 697 | 707 | 696 | 701 | 5,700 |
2023/03/07 | 703 | 703 | 693 | 697 | 1,600 |
2023/03/06 | 691 | 700 | 691 | 695 | 4,800 |
2023/03/03 | 717 | 722 | 687 | 695 | 11,800 |
2023/03/02 | 693 | 717 | 682 | 710 | 22,200 |
2023/03/01 | 670 | 695 | 670 | 684 | 4,200 |
2023/02/28 | 677 | 687 | 666 | 680 | 4,700 |
2023/02/27 | 677 | 677 | 653 | 673 | 7,600 |
2023/02/24 | 686 | 686 | 675 | 677 | 8,900 |
2023/02/22 | 705 | 705 | 686 | 687 | 7,500 |
2023/02/21 | 686 | 697 | 680 | 690 | 4,500 |
2023/02/20 | 686 | 690 | 672 | 688 | 6,300 |
2023/02/17 | 669 | 684 | 646 | 684 | 13,300 |
2023/02/16 | 666 | 672 | 654 | 672 | 1,200 |
2023/02/15 | 678 | 678 | 653 | 666 | 7,000 |
2023/02/14 | 652 | 672 | 650 | 672 | 6,100 |
2023/02/13 | 680 | 680 | 630 | 657 | 15,700 |
2023/02/10 | 678 | 685 | 662 | 670 | 8,700 |
2023/02/09 | 685 | 689 | 674 | 678 | 7,100 |
2023/02/08 | 677 | 684 | 671 | 675 | 3,700 |
2023/02/07 | 691 | 692 | 660 | 677 | 13,700 |
2023/02/06 | 682 | 704 | 682 | 691 | 17,900 |
2023/02/03 | 669 | 685 | 669 | 680 | 8,500 |
2023/02/02 | 656 | 671 | 656 | 664 | 8,800 |
2023/02/01 | 662 | 662 | 658 | 659 | 3,600 |
2023/01/31 | 671 | 685 | 663 | 665 | 8,300 |
2023/01/30 | 688 | 692 | 668 | 677 | 13,800 |
2023/01/27 | 666 | 696 | 666 | 689 | 29,700 |
2023/01/26 | 662 | 666 | 654 | 660 | 3,800 |
2023/01/25 | 655 | 666 | 651 | 660 | 8,800 |
2023/01/24 | 653 | 662 | 651 | 655 | 9,900 |
2023/01/23 | 658 | 667 | 652 | 656 | 14,000 |
2023/01/20 | 627 | 688 | 627 | 658 | 65,600 |
2023/01/19 | 638 | 643 | 621 | 632 | 18,200 |
2023/01/18 | 614 | 653 | 614 | 634 | 58,200 |
2023/01/17 | 632 | 644 | 613 | 613 | 46,700 |
2023/01/16 | 608 | 645 | 602 | 635 | 200,300 |
2023/01/13 | 523 | 616 | 521 | 616 | 299,200 |
2023/01/12 | 513 | 516 | 506 | 516 | 1,000 |
2023/01/11 | 496 | 514 | 496 | 506 | 1,400 |
2023/01/10 | 508 | 508 | 497 | 498 | 4,100 |
2023/01/06 | 512 | 520 | 508 | 509 | 3,100 |
2023/01/05 | 522 | 522 | 513 | 513 | 200 |
2023/01/04 | 530 | 535 | 518 | 526 | 2,000 |