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 |
|---|---|---|---|---|---|
| 2024/12/30 | 582 | 585 | 580 | 582 | 10,700 |
| 2024/12/27 | 587 | 587 | 581 | 582 | 6,400 |
| 2024/12/26 | 586 | 586 | 579 | 582 | 16,000 |
| 2024/12/25 | 584 | 585 | 580 | 583 | 7,600 |
| 2024/12/24 | 586 | 586 | 580 | 581 | 17,500 |
| 2024/12/23 | 588 | 590 | 584 | 585 | 8,400 |
| 2024/12/20 | 590 | 597 | 584 | 597 | 15,600 |
| 2024/12/19 | 588 | 591 | 587 | 590 | 4,900 |
| 2024/12/18 | 594 | 598 | 589 | 590 | 14,000 |
| 2024/12/17 | 596 | 598 | 593 | 593 | 2,600 |
| 2024/12/16 | 594 | 613 | 593 | 594 | 17,700 |
| 2024/12/13 | 597 | 597 | 593 | 593 | 5,900 |
| 2024/12/12 | 597 | 598 | 594 | 596 | 4,900 |
| 2024/12/11 | 596 | 598 | 595 | 595 | 2,100 |
| 2024/12/10 | 598 | 598 | 594 | 595 | 4,000 |
| 2024/12/09 | 596 | 597 | 593 | 594 | 21,700 |
| 2024/12/06 | 600 | 600 | 593 | 599 | 1,600 |
| 2024/12/05 | 598 | 600 | 596 | 597 | 2,000 |
| 2024/12/04 | 598 | 598 | 597 | 597 | 800 |
| 2024/12/03 | 597 | 601 | 596 | 597 | 2,400 |
| 2024/12/02 | 597 | 600 | 592 | 600 | 5,100 |
| 2024/11/29 | 600 | 604 | 586 | 592 | 12,600 |
| 2024/11/28 | 599 | 600 | 598 | 599 | 1,900 |
| 2024/11/27 | 600 | 600 | 598 | 599 | 2,400 |
| 2024/11/26 | 600 | 603 | 599 | 599 | 6,300 |
| 2024/11/25 | 603 | 603 | 600 | 601 | 3,300 |
| 2024/11/22 | 601 | 603 | 601 | 603 | 1,100 |
| 2024/11/21 | 607 | 607 | 602 | 602 | 2,000 |
| 2024/11/20 | 603 | 603 | 600 | 603 | 2,000 |
| 2024/11/19 | 604 | 604 | 600 | 602 | 5,400 |
| 2024/11/18 | 606 | 606 | 602 | 603 | 5,900 |
| 2024/11/15 | 608 | 608 | 605 | 608 | 5,600 |
| 2024/11/14 | 605 | 607 | 605 | 607 | 1,400 |
| 2024/11/13 | 605 | 608 | 605 | 605 | 4,900 |
| 2024/11/12 | 609 | 609 | 605 | 606 | 4,500 |
| 2024/11/11 | 608 | 608 | 605 | 608 | 600 |
| 2024/11/08 | 608 | 608 | 604 | 605 | 3,300 |
| 2024/11/07 | 608 | 608 | 606 | 606 | 600 |
| 2024/11/06 | 604 | 608 | 604 | 608 | 1,200 |
| 2024/11/05 | 604 | 606 | 604 | 604 | 800 |
| 2024/11/01 | 606 | 608 | 602 | 604 | 3,800 |
| 2024/10/31 | 607 | 610 | 607 | 610 | 600 |
| 2024/10/30 | 608 | 608 | 605 | 607 | 700 |
| 2024/10/29 | 608 | 608 | 605 | 606 | 3,100 |
| 2024/10/28 | 609 | 609 | 605 | 606 | 7,700 |
| 2024/10/25 | 609 | 609 | 602 | 609 | 5,700 |
| 2024/10/24 | 606 | 606 | 604 | 605 | 1,900 |
| 2024/10/23 | 606 | 609 | 606 | 606 | 1,600 |
| 2024/10/22 | 617 | 617 | 610 | 610 | 3,000 |
| 2024/10/21 | 618 | 619 | 615 | 615 | 6,100 |
| 2024/10/18 | 619 | 621 | 618 | 618 | 1,600 |
| 2024/10/17 | 620 | 622 | 619 | 619 | 2,100 |
| 2024/10/16 | 620 | 620 | 619 | 619 | 2,700 |
| 2024/10/15 | 627 | 627 | 619 | 622 | 28,500 |
| 2024/10/11 | 622 | 630 | 619 | 627 | 28,900 |
| 2024/10/10 | 620 | 623 | 618 | 622 | 2,400 |
| 2024/10/09 | 621 | 622 | 620 | 620 | 600 |
| 2024/10/08 | 620 | 623 | 620 | 620 | 1,000 |
| 2024/10/07 | 622 | 624 | 622 | 624 | 1,700 |
| 2024/10/04 | 621 | 622 | 620 | 622 | 900 |
| 2024/10/03 | 624 | 624 | 620 | 621 | 1,500 |
| 2024/10/02 | 622 | 627 | 619 | 623 | 2,000 |
| 2024/10/01 | 629 | 629 | 617 | 620 | 2,500 |
| 2024/09/30 | 618 | 619 | 610 | 619 | 4,100 |
| 2024/09/27 | 617 | 622 | 617 | 619 | 3,700 |
| 2024/09/26 | 619 | 622 | 617 | 622 | 26,800 |
| 2024/09/25 | 624 | 624 | 617 | 619 | 3,900 |
| 2024/09/24 | 626 | 627 | 625 | 625 | 2,800 |
| 2024/09/20 | 622 | 624 | 622 | 624 | 900 |
| 2024/09/19 | 616 | 622 | 616 | 622 | 7,800 |
| 2024/09/18 | 612 | 615 | 612 | 612 | 6,100 |
| 2024/09/17 | 613 | 613 | 611 | 612 | 4,600 |
| 2024/09/13 | 615 | 618 | 615 | 615 | 9,500 |
| 2024/09/12 | 611 | 614 | 611 | 611 | 6,700 |
| 2024/09/11 | 610 | 614 | 608 | 610 | 7,800 |
| 2024/09/10 | 603 | 610 | 603 | 610 | 5,600 |
| 2024/09/09 | 605 | 608 | 600 | 604 | 6,200 |
| 2024/09/06 | 614 | 616 | 605 | 605 | 7,500 |
| 2024/09/05 | 606 | 618 | 604 | 618 | 25,300 |
| 2024/09/04 | 603 | 607 | 603 | 605 | 11,400 |
| 2024/09/03 | 605 | 607 | 602 | 607 | 14,300 |
| 2024/09/02 | 605 | 608 | 601 | 604 | 21,500 |
| 2024/08/30 | 602 | 610 | 600 | 609 | 35,700 |
| 2024/08/29 | 605 | 614 | 601 | 608 | 144,200 |
| 2024/08/28 | 649 | 679 | 644 | 678 | 86,300 |
| 2024/08/27 | 641 | 641 | 632 | 640 | 73,200 |
| 2024/08/26 | 639 | 645 | 633 | 638 | 49,200 |
| 2024/08/23 | 654 | 654 | 635 | 639 | 46,600 |
| 2024/08/22 | 667 | 669 | 647 | 652 | 37,300 |
| 2024/08/21 | 662 | 669 | 660 | 664 | 13,700 |
| 2024/08/20 | 657 | 664 | 657 | 659 | 15,400 |
| 2024/08/19 | 658 | 662 | 657 | 657 | 14,900 |
| 2024/08/16 | 655 | 658 | 652 | 658 | 8,500 |
| 2024/08/15 | 655 | 655 | 652 | 654 | 7,500 |
| 2024/08/14 | 648 | 656 | 648 | 656 | 7,000 |
| 2024/08/13 | 639 | 646 | 639 | 642 | 4,200 |
| 2024/08/09 | 634 | 646 | 629 | 638 | 5,000 |
| 2024/08/08 | 632 | 634 | 622 | 630 | 8,800 |
| 2024/08/07 | 619 | 633 | 609 | 632 | 13,600 |
| 2024/08/06 | 619 | 631 | 610 | 628 | 13,000 |
| 2024/08/05 | 600 | 620 | 599 | 599 | 28,800 |
| 2024/08/02 | 662 | 663 | 642 | 642 | 22,700 |
| 2024/08/01 | 680 | 680 | 664 | 669 | 15,300 |
| 2024/07/31 | 681 | 682 | 674 | 680 | 11,600 |
| 2024/07/30 | 677 | 683 | 677 | 681 | 10,000 |
| 2024/07/29 | 675 | 678 | 675 | 677 | 4,300 |
| 2024/07/26 | 677 | 678 | 673 | 674 | 4,600 |
| 2024/07/25 | 678 | 680 | 670 | 677 | 9,500 |
| 2024/07/24 | 677 | 680 | 672 | 677 | 9,200 |
| 2024/07/23 | 675 | 680 | 674 | 680 | 3,500 |
| 2024/07/22 | 680 | 680 | 673 | 674 | 9,600 |
| 2024/07/19 | 676 | 676 | 672 | 672 | 4,400 |
| 2024/07/18 | 670 | 674 | 670 | 671 | 2,600 |
| 2024/07/17 | 675 | 675 | 666 | 670 | 12,600 |
| 2024/07/16 | 672 | 679 | 663 | 676 | 34,600 |
| 2024/07/12 | 630 | 705 | 629 | 669 | 171,900 |
| 2024/07/11 | 638 | 638 | 629 | 633 | 3,800 |
| 2024/07/10 | 640 | 640 | 632 | 636 | 8,000 |
| 2024/07/09 | 632 | 635 | 629 | 634 | 3,200 |
| 2024/07/08 | 625 | 629 | 625 | 628 | 3,800 |
| 2024/07/05 | 624 | 625 | 623 | 625 | 3,600 |
| 2024/07/04 | 624 | 625 | 623 | 624 | 2,600 |
| 2024/07/03 | 625 | 625 | 620 | 620 | 6,900 |
| 2024/07/02 | 620 | 624 | 619 | 620 | 3,900 |
| 2024/07/01 | 624 | 624 | 615 | 620 | 15,300 |
| 2024/06/28 | 620 | 627 | 618 | 624 | 5,300 |
| 2024/06/27 | 613 | 643 | 611 | 622 | 13,900 |
| 2024/06/26 | 608 | 614 | 606 | 613 | 4,800 |
| 2024/06/25 | 605 | 608 | 601 | 605 | 6,800 |
| 2024/06/24 | 605 | 605 | 600 | 602 | 6,200 |
| 2024/06/21 | 605 | 605 | 599 | 600 | 4,100 |
| 2024/06/20 | 598 | 600 | 597 | 600 | 5,800 |
| 2024/06/19 | 597 | 601 | 597 | 600 | 4,100 |
| 2024/06/18 | 598 | 599 | 596 | 599 | 3,900 |
| 2024/06/17 | 599 | 600 | 597 | 598 | 4,400 |
| 2024/06/14 | 600 | 601 | 595 | 597 | 6,400 |
| 2024/06/13 | 598 | 599 | 595 | 599 | 3,500 |
| 2024/06/12 | 596 | 598 | 596 | 598 | 3,700 |
| 2024/06/11 | 596 | 599 | 593 | 599 | 13,500 |
| 2024/06/10 | 598 | 598 | 594 | 595 | 5,000 |
| 2024/06/07 | 600 | 600 | 595 | 598 | 5,100 |
| 2024/06/06 | 600 | 601 | 594 | 600 | 13,000 |
| 2024/06/05 | 601 | 602 | 597 | 597 | 6,300 |
| 2024/06/04 | 596 | 599 | 595 | 599 | 1,700 |
| 2024/06/03 | 598 | 601 | 597 | 597 | 5,000 |
| 2024/05/31 | 598 | 598 | 594 | 596 | 7,400 |
| 2024/05/30 | 597 | 597 | 595 | 597 | 2,800 |
| 2024/05/29 | 599 | 601 | 594 | 596 | 8,500 |
| 2024/05/28 | 602 | 602 | 596 | 597 | 6,600 |
| 2024/05/27 | 600 | 605 | 599 | 602 | 6,500 |
| 2024/05/24 | 602 | 602 | 599 | 602 | 2,000 |
| 2024/05/23 | 600 | 600 | 598 | 599 | 3,800 |
| 2024/05/22 | 598 | 600 | 595 | 600 | 4,200 |
| 2024/05/21 | 599 | 600 | 595 | 598 | 14,600 |
| 2024/05/20 | 600 | 600 | 595 | 600 | 9,600 |
| 2024/05/17 | 597 | 600 | 596 | 596 | 4,900 |
| 2024/05/16 | 598 | 601 | 594 | 598 | 13,800 |
| 2024/05/15 | 598 | 599 | 595 | 598 | 4,500 |
| 2024/05/14 | 597 | 597 | 595 | 595 | 8,700 |
| 2024/05/13 | 600 | 600 | 596 | 596 | 4,500 |
| 2024/05/10 | 600 | 600 | 597 | 598 | 5,600 |
| 2024/05/09 | 600 | 600 | 598 | 600 | 3,200 |
| 2024/05/08 | 600 | 600 | 598 | 599 | 2,700 |
| 2024/05/07 | 600 | 600 | 599 | 599 | 4,900 |
| 2024/05/02 | 600 | 601 | 597 | 600 | 7,400 |
| 2024/05/01 | 597 | 600 | 597 | 600 | 1,300 |
| 2024/04/30 | 597 | 599 | 596 | 597 | 5,100 |
| 2024/04/26 | 597 | 598 | 596 | 596 | 2,400 |
| 2024/04/25 | 598 | 598 | 594 | 594 | 4,100 |
| 2024/04/24 | 600 | 600 | 595 | 595 | 6,600 |
| 2024/04/23 | 602 | 602 | 598 | 598 | 2,100 |
| 2024/04/22 | 602 | 602 | 598 | 598 | 4,900 |
| 2024/04/19 | 605 | 606 | 602 | 602 | 2,000 |
| 2024/04/18 | 609 | 612 | 598 | 605 | 4,600 |
| 2024/04/17 | 610 | 612 | 604 | 609 | 9,800 |
| 2024/04/16 | 590 | 601 | 590 | 598 | 12,500 |
| 2024/04/15 | 586 | 594 | 582 | 590 | 30,600 |
| 2024/04/12 | 628 | 630 | 620 | 620 | 24,900 |
| 2024/04/11 | 626 | 629 | 625 | 627 | 5,700 |
| 2024/04/10 | 627 | 630 | 623 | 630 | 12,400 |
| 2024/04/09 | 632 | 633 | 627 | 627 | 8,000 |
| 2024/04/08 | 630 | 630 | 628 | 629 | 4,500 |
| 2024/04/05 | 630 | 630 | 628 | 628 | 3,500 |
| 2024/04/04 | 629 | 632 | 629 | 631 | 3,200 |
| 2024/04/03 | 629 | 631 | 627 | 631 | 4,100 |
| 2024/04/02 | 635 | 635 | 628 | 628 | 11,000 |
| 2024/04/01 | 638 | 639 | 632 | 632 | 6,200 |
| 2024/03/29 | 637 | 638 | 631 | 638 | 5,500 |
| 2024/03/28 | 638 | 640 | 636 | 637 | 4,800 |
| 2024/03/27 | 639 | 641 | 638 | 638 | 2,400 |
| 2024/03/26 | 640 | 640 | 636 | 639 | 2,200 |
| 2024/03/25 | 641 | 641 | 638 | 639 | 2,300 |
| 2024/03/22 | 638 | 638 | 636 | 636 | 2,300 |
| 2024/03/21 | 640 | 640 | 634 | 636 | 3,400 |
| 2024/03/19 | 640 | 641 | 637 | 637 | 1,600 |
| 2024/03/18 | 634 | 640 | 634 | 637 | 1,500 |
| 2024/03/15 | 636 | 645 | 633 | 636 | 4,400 |
| 2024/03/14 | 634 | 635 | 632 | 634 | 1,300 |
| 2024/03/13 | 637 | 639 | 630 | 631 | 7,200 |
| 2024/03/12 | 637 | 638 | 637 | 638 | 2,400 |
| 2024/03/11 | 639 | 639 | 637 | 637 | 1,400 |
| 2024/03/08 | 638 | 641 | 638 | 638 | 3,000 |
| 2024/03/07 | 638 | 639 | 636 | 637 | 2,000 |
| 2024/03/06 | 638 | 639 | 635 | 636 | 2,700 |
| 2024/03/05 | 638 | 638 | 637 | 637 | 2,000 |
| 2024/03/04 | 638 | 640 | 635 | 638 | 4,600 |
| 2024/03/01 | 642 | 642 | 637 | 638 | 6,200 |
| 2024/02/29 | 641 | 649 | 639 | 642 | 9,800 |
| 2024/02/28 | 645 | 648 | 642 | 642 | 4,800 |
| 2024/02/27 | 644 | 648 | 644 | 647 | 6,200 |
| 2024/02/26 | 649 | 649 | 644 | 646 | 2,600 |
| 2024/02/22 | 644 | 645 | 644 | 645 | 600 |
| 2024/02/21 | 644 | 644 | 641 | 644 | 300 |
| 2024/02/20 | 641 | 642 | 639 | 641 | 3,400 |
| 2024/02/19 | 639 | 644 | 639 | 643 | 4,500 |
| 2024/02/16 | 639 | 641 | 639 | 639 | 3,600 |
| 2024/02/15 | 639 | 641 | 637 | 639 | 6,100 |
| 2024/02/14 | 643 | 643 | 638 | 639 | 11,000 |
| 2024/02/13 | 641 | 643 | 640 | 643 | 1,700 |
| 2024/02/09 | 641 | 642 | 640 | 641 | 700 |
| 2024/02/08 | 643 | 643 | 639 | 639 | 2,400 |
| 2024/02/07 | 642 | 642 | 638 | 641 | 6,400 |
| 2024/02/06 | 642 | 642 | 639 | 642 | 4,800 |
| 2024/02/05 | 643 | 643 | 638 | 640 | 4,500 |
| 2024/02/02 | 643 | 643 | 638 | 643 | 2,100 |
| 2024/02/01 | 640 | 643 | 636 | 643 | 6,000 |
| 2024/01/31 | 639 | 643 | 638 | 639 | 5,200 |
| 2024/01/30 | 641 | 641 | 639 | 639 | 3,700 |
| 2024/01/29 | 642 | 643 | 636 | 636 | 16,400 |
| 2024/01/26 | 641 | 644 | 641 | 641 | 2,000 |
| 2024/01/25 | 642 | 642 | 639 | 641 | 1,500 |
| 2024/01/24 | 639 | 642 | 635 | 642 | 7,200 |
| 2024/01/23 | 640 | 641 | 638 | 639 | 4,300 |
| 2024/01/22 | 641 | 642 | 640 | 641 | 2,600 |
| 2024/01/19 | 639 | 641 | 639 | 641 | 1,400 |
| 2024/01/18 | 639 | 641 | 639 | 641 | 3,100 |
| 2024/01/17 | 640 | 642 | 639 | 640 | 3,900 |
| 2024/01/16 | 645 | 645 | 638 | 640 | 6,900 |
| 2024/01/15 | 646 | 646 | 638 | 644 | 14,000 |
| 2024/01/12 | 678 | 681 | 655 | 663 | 31,500 |
| 2024/01/11 | 675 | 682 | 675 | 681 | 4,100 |
| 2024/01/10 | 672 | 675 | 671 | 675 | 1,700 |
| 2024/01/09 | 673 | 673 | 668 | 673 | 2,900 |
| 2024/01/05 | 663 | 665 | 663 | 663 | 2,300 |
| 2024/01/04 | 660 | 663 | 658 | 661 | 1,200 |