プラッツ(7813)の株価時系列情報
プラッツ(7813)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 735 | 735 | 719 | 721 | 8,200 |
| 2025/06/12 | 731 | 735 | 731 | 731 | 2,500 |
| 2025/06/11 | 734 | 736 | 731 | 731 | 2,100 |
| 2025/06/10 | 734 | 736 | 731 | 734 | 3,200 |
| 2025/06/09 | 732 | 736 | 730 | 730 | 3,200 |
| 2025/06/06 | 739 | 741 | 731 | 731 | 3,900 |
| 2025/06/05 | 740 | 742 | 738 | 740 | 2,800 |
| 2025/06/04 | 742 | 745 | 740 | 741 | 6,700 |
| 2025/06/03 | 746 | 749 | 744 | 746 | 2,800 |
| 2025/06/02 | 748 | 750 | 743 | 745 | 3,000 |
| 2025/05/30 | 736 | 748 | 735 | 742 | 3,900 |
| 2025/05/29 | 734 | 749 | 734 | 745 | 11,400 |
| 2025/05/28 | 746 | 746 | 737 | 737 | 2,800 |
| 2025/05/27 | 739 | 745 | 738 | 742 | 2,500 |
| 2025/05/26 | 735 | 750 | 727 | 741 | 5,400 |
| 2025/05/23 | 727 | 735 | 724 | 735 | 2,700 |
| 2025/05/22 | 744 | 744 | 711 | 742 | 13,100 |
| 2025/05/21 | 750 | 750 | 740 | 744 | 5,600 |
| 2025/05/20 | 739 | 749 | 739 | 744 | 5,200 |
| 2025/05/19 | 738 | 748 | 738 | 746 | 4,200 |
| 2025/05/16 | 725 | 741 | 725 | 739 | 6,300 |
| 2025/05/15 | 725 | 726 | 710 | 726 | 4,400 |
| 2025/05/14 | 716 | 721 | 711 | 721 | 7,100 |
| 2025/05/13 | 712 | 722 | 710 | 711 | 4,900 |
| 2025/05/12 | 718 | 720 | 711 | 713 | 5,700 |
| 2025/05/09 | 737 | 766 | 707 | 707 | 50,400 |
| 2025/05/08 | 707 | 719 | 702 | 719 | 11,800 |
| 2025/05/07 | 694 | 706 | 694 | 701 | 3,400 |
| 2025/05/02 | 707 | 708 | 694 | 694 | 2,800 |
| 2025/05/01 | 698 | 700 | 695 | 695 | 2,700 |
| 2025/04/30 | 685 | 698 | 683 | 698 | 5,700 |
| 2025/04/28 | 687 | 690 | 677 | 679 | 1,200 |
| 2025/04/25 | 680 | 690 | 680 | 685 | 1,600 |
| 2025/04/24 | 675 | 680 | 675 | 680 | 1,200 |
| 2025/04/23 | 693 | 693 | 669 | 673 | 5,100 |
| 2025/04/22 | 679 | 689 | 678 | 689 | 2,700 |
| 2025/04/21 | 665 | 681 | 665 | 679 | 3,300 |
| 2025/04/18 | 663 | 696 | 660 | 661 | 11,200 |
| 2025/04/17 | 669 | 669 | 663 | 669 | 800 |
| 2025/04/16 | 672 | 672 | 655 | 671 | 2,400 |
| 2025/04/15 | 662 | 664 | 662 | 663 | 800 |
| 2025/04/14 | 690 | 690 | 662 | 662 | 5,600 |
| 2025/04/11 | 644 | 662 | 637 | 662 | 3,100 |
| 2025/04/10 | 662 | 662 | 632 | 648 | 3,400 |
| 2025/04/09 | 629 | 629 | 612 | 612 | 3,200 |
| 2025/04/08 | 608 | 623 | 607 | 623 | 12,800 |
| 2025/04/07 | 592 | 622 | 592 | 604 | 13,400 |
| 2025/04/04 | 689 | 689 | 642 | 660 | 12,500 |
| 2025/04/03 | 704 | 705 | 693 | 697 | 2,500 |
| 2025/04/02 | 703 | 718 | 703 | 706 | 2,100 |
| 2025/04/01 | 701 | 701 | 679 | 701 | 5,900 |
| 2025/03/31 | 682 | 685 | 658 | 685 | 10,200 |
| 2025/03/28 | 762 | 763 | 674 | 681 | 29,500 |
| 2025/03/27 | 728 | 767 | 706 | 723 | 24,200 |
| 2025/03/26 | 763 | 768 | 758 | 759 | 4,600 |
| 2025/03/25 | 778 | 778 | 762 | 768 | 2,300 |
| 2025/03/24 | 776 | 785 | 776 | 777 | 9,700 |
| 2025/03/21 | 772 | 774 | 766 | 774 | 14,300 |
| 2025/03/19 | 757 | 760 | 748 | 760 | 2,600 |
| 2025/03/18 | 752 | 763 | 746 | 756 | 5,600 |
| 2025/03/17 | 742 | 753 | 742 | 752 | 2,200 |
| 2025/03/14 | 763 | 763 | 742 | 742 | 2,100 |
| 2025/03/13 | 757 | 760 | 750 | 760 | 3,000 |
| 2025/03/12 | 739 | 760 | 738 | 757 | 7,000 |
| 2025/03/11 | 741 | 754 | 736 | 754 | 4,300 |
| 2025/03/10 | 738 | 751 | 716 | 745 | 5,900 |
| 2025/03/07 | 727 | 741 | 711 | 741 | 4,800 |
| 2025/03/06 | 725 | 740 | 722 | 727 | 9,900 |
| 2025/03/05 | 710 | 725 | 707 | 725 | 6,800 |
| 2025/03/04 | 701 | 714 | 701 | 710 | 7,200 |
| 2025/03/03 | 694 | 715 | 692 | 701 | 6,300 |
| 2025/02/28 | 702 | 714 | 691 | 694 | 6,200 |
| 2025/02/27 | 676 | 705 | 676 | 705 | 3,800 |
| 2025/02/26 | 674 | 675 | 660 | 675 | 1,600 |
| 2025/02/25 | 674 | 677 | 652 | 674 | 6,900 |
| 2025/02/21 | 653 | 674 | 653 | 674 | 9,500 |
| 2025/02/20 | 670 | 680 | 662 | 670 | 7,200 |
| 2025/02/19 | 663 | 670 | 663 | 670 | 3,700 |
| 2025/02/18 | 663 | 670 | 657 | 670 | 5,200 |
| 2025/02/17 | 640 | 671 | 640 | 666 | 14,700 |
| 2025/02/14 | 630 | 640 | 624 | 640 | 3,900 |
| 2025/02/13 | 625 | 630 | 625 | 630 | 1,500 |
| 2025/02/12 | 626 | 628 | 621 | 625 | 1,400 |
| 2025/02/10 | 629 | 629 | 628 | 628 | 300 |
| 2025/02/07 | 640 | 640 | 625 | 629 | 2,000 |
| 2025/02/06 | 627 | 645 | 627 | 630 | 5,800 |
| 2025/02/05 | 619 | 627 | 619 | 627 | 1,400 |
| 2025/02/04 | 613 | 617 | 613 | 617 | 1,100 |
| 2025/02/03 | 618 | 618 | 613 | 613 | 600 |
| 2025/01/31 | 627 | 627 | 616 | 616 | 700 |
| 2025/01/30 | 614 | 618 | 614 | 618 | 600 |
| 2025/01/29 | 613 | 621 | 611 | 614 | 2,200 |
| 2025/01/28 | 629 | 629 | 602 | 613 | 4,300 |
| 2025/01/27 | 622 | 628 | 622 | 625 | 1,500 |
| 2025/01/24 | 633 | 633 | 618 | 622 | 1,400 |
| 2025/01/23 | 615 | 629 | 605 | 629 | 1,500 |
| 2025/01/22 | 619 | 620 | 615 | 616 | 1,600 |
| 2025/01/21 | 620 | 627 | 620 | 627 | 2,500 |
| 2025/01/20 | 622 | 622 | 620 | 620 | 1,500 |
| 2025/01/17 | 600 | 612 | 600 | 612 | 1,800 |
| 2025/01/16 | 617 | 648 | 607 | 607 | 4,700 |
| 2025/01/15 | 609 | 614 | 604 | 614 | 6,700 |
| 2025/01/14 | 600 | 605 | 599 | 604 | 2,000 |
| 2025/01/10 | 590 | 603 | 590 | 602 | 2,000 |
| 2025/01/09 | 599 | 599 | 591 | 592 | 1,500 |
| 2025/01/08 | 590 | 600 | 586 | 589 | 8,600 |
| 2025/01/07 | 584 | 589 | 584 | 589 | 2,000 |
| 2025/01/06 | 588 | 588 | 582 | 585 | 4,500 |
| 2024/12/30 | 578 | 584 | 573 | 579 | 7,800 |
| 2024/12/27 | 570 | 580 | 570 | 580 | 8,500 |
| 2024/12/26 | 575 | 580 | 575 | 580 | 10,800 |
| 2024/12/25 | 577 | 580 | 573 | 580 | 11,500 |
| 2024/12/24 | 583 | 583 | 575 | 577 | 11,300 |
| 2024/12/23 | 585 | 585 | 582 | 584 | 6,600 |
| 2024/12/20 | 588 | 588 | 583 | 583 | 3,300 |
| 2024/12/19 | 587 | 587 | 583 | 586 | 7,300 |
| 2024/12/18 | 588 | 589 | 587 | 589 | 5,900 |
| 2024/12/17 | 584 | 588 | 584 | 588 | 3,600 |
| 2024/12/16 | 588 | 588 | 584 | 586 | 2,500 |
| 2024/12/13 | 590 | 590 | 588 | 588 | 3,200 |
| 2024/12/12 | 586 | 586 | 583 | 584 | 1,400 |
| 2024/12/11 | 582 | 585 | 582 | 585 | 2,600 |
| 2024/12/10 | 585 | 586 | 581 | 583 | 2,800 |
| 2024/12/09 | 580 | 583 | 580 | 582 | 3,900 |
| 2024/12/06 | 582 | 584 | 581 | 583 | 8,100 |
| 2024/12/05 | 581 | 584 | 580 | 582 | 12,400 |
| 2024/12/04 | 587 | 587 | 581 | 581 | 5,000 |
| 2024/12/03 | 590 | 591 | 587 | 588 | 1,600 |
| 2024/12/02 | 590 | 592 | 587 | 590 | 19,600 |
| 2024/11/29 | 590 | 598 | 590 | 592 | 2,700 |
| 2024/11/28 | 594 | 594 | 590 | 592 | 3,000 |
| 2024/11/27 | 595 | 595 | 591 | 592 | 2,900 |
| 2024/11/26 | 593 | 595 | 592 | 595 | 1,700 |
| 2024/11/25 | 597 | 598 | 593 | 593 | 3,200 |
| 2024/11/22 | 597 | 599 | 589 | 599 | 5,600 |
| 2024/11/21 | 596 | 599 | 589 | 590 | 14,900 |
| 2024/11/20 | 605 | 605 | 594 | 596 | 6,600 |
| 2024/11/19 | 604 | 606 | 600 | 605 | 21,000 |
| 2024/11/18 | 612 | 615 | 602 | 604 | 9,800 |
| 2024/11/15 | 611 | 616 | 610 | 612 | 1,900 |
| 2024/11/14 | 620 | 620 | 608 | 616 | 4,600 |
| 2024/11/13 | 622 | 622 | 616 | 622 | 1,500 |
| 2024/11/12 | 618 | 625 | 618 | 622 | 1,600 |
| 2024/11/11 | 618 | 619 | 612 | 619 | 2,000 |
| 2024/11/08 | 631 | 638 | 613 | 618 | 15,600 |
| 2024/11/07 | 639 | 639 | 631 | 631 | 2,000 |
| 2024/11/06 | 637 | 637 | 628 | 635 | 1,500 |
| 2024/11/05 | 636 | 636 | 628 | 630 | 700 |
| 2024/11/01 | 636 | 636 | 635 | 635 | 1,100 |
| 2024/10/31 | 630 | 638 | 630 | 632 | 1,700 |
| 2024/10/30 | 631 | 632 | 624 | 632 | 2,600 |
| 2024/10/29 | 639 | 639 | 629 | 634 | 4,500 |
| 2024/10/28 | 629 | 639 | 629 | 639 | 500 |
| 2024/10/25 | 659 | 659 | 639 | 639 | 2,800 |
| 2024/10/24 | 629 | 639 | 620 | 639 | 2,700 |
| 2024/10/23 | 631 | 632 | 628 | 629 | 1,600 |
| 2024/10/22 | 637 | 637 | 637 | 637 | 200 |
| 2024/10/21 | 637 | 641 | 637 | 637 | 3,100 |
| 2024/10/18 | 641 | 641 | 640 | 641 | 900 |
| 2024/10/17 | 639 | 640 | 639 | 640 | 300 |
| 2024/10/16 | 645 | 646 | 639 | 639 | 1,600 |
| 2024/10/15 | 645 | 646 | 640 | 646 | 2,200 |
| 2024/10/11 | 648 | 648 | 647 | 647 | 500 |
| 2024/10/10 | 650 | 652 | 649 | 649 | 1,600 |
| 2024/10/09 | 650 | 650 | 650 | 650 | 1,400 |
| 2024/10/08 | 659 | 659 | 650 | 650 | 1,300 |
| 2024/10/07 | 660 | 660 | 650 | 659 | 1,400 |
| 2024/10/04 | 650 | 651 | 640 | 650 | 1,700 |
| 2024/10/03 | 660 | 660 | 653 | 657 | 1,900 |
| 2024/10/02 | 650 | 650 | 640 | 650 | 600 |
| 2024/10/01 | 644 | 650 | 631 | 650 | 2,300 |
| 2024/09/30 | 640 | 654 | 634 | 640 | 2,500 |
| 2024/09/27 | 647 | 660 | 647 | 650 | 1,100 |
| 2024/09/26 | 650 | 654 | 634 | 645 | 4,000 |
| 2024/09/25 | 667 | 667 | 654 | 654 | 600 |
| 2024/09/24 | 660 | 660 | 651 | 657 | 1,600 |
| 2024/09/20 | 670 | 675 | 655 | 656 | 3,500 |
| 2024/09/19 | 661 | 662 | 657 | 662 | 1,300 |
| 2024/09/18 | 673 | 673 | 661 | 661 | 700 |
| 2024/09/17 | 656 | 656 | 655 | 655 | 300 |
| 2024/09/13 | 661 | 663 | 656 | 656 | 1,500 |
| 2024/09/12 | 660 | 660 | 654 | 660 | 3,500 |
| 2024/09/11 | 673 | 673 | 650 | 650 | 4,400 |
| 2024/09/10 | 672 | 672 | 668 | 668 | 1,200 |
| 2024/09/09 | 667 | 674 | 663 | 670 | 1,700 |
| 2024/09/06 | 687 | 697 | 687 | 687 | 2,300 |
| 2024/09/05 | 690 | 690 | 682 | 687 | 1,700 |
| 2024/09/04 | 691 | 702 | 691 | 691 | 2,400 |
| 2024/09/03 | 710 | 717 | 683 | 697 | 3,700 |
| 2024/09/02 | 717 | 723 | 700 | 701 | 3,900 |
| 2024/08/30 | 720 | 725 | 705 | 716 | 7,400 |
| 2024/08/29 | 691 | 709 | 678 | 695 | 7,000 |
| 2024/08/28 | 720 | 724 | 678 | 681 | 15,400 |
| 2024/08/27 | 749 | 749 | 693 | 705 | 26,900 |
| 2024/08/26 | 656 | 750 | 656 | 750 | 26,500 |
| 2024/08/23 | 649 | 650 | 640 | 650 | 3,600 |
| 2024/08/22 | 642 | 646 | 642 | 646 | 800 |
| 2024/08/21 | 644 | 650 | 639 | 642 | 2,500 |
| 2024/08/20 | 639 | 641 | 635 | 641 | 3,900 |
| 2024/08/19 | 638 | 639 | 638 | 639 | 1,000 |