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 |
---|---|---|---|---|---|
2022/12/30 | 616 | 620 | 614 | 614 | 4,200 |
2022/12/29 | 614 | 615 | 608 | 610 | 3,400 |
2022/12/28 | 606 | 617 | 606 | 610 | 11,500 |
2022/12/27 | 608 | 616 | 606 | 616 | 16,100 |
2022/12/26 | 630 | 630 | 617 | 624 | 7,600 |
2022/12/23 | 630 | 631 | 624 | 630 | 8,100 |
2022/12/22 | 630 | 630 | 626 | 629 | 7,300 |
2022/12/21 | 636 | 636 | 625 | 628 | 3,400 |
2022/12/20 | 645 | 650 | 631 | 636 | 5,500 |
2022/12/19 | 651 | 651 | 645 | 645 | 6,500 |
2022/12/16 | 646 | 659 | 646 | 651 | 7,500 |
2022/12/15 | 649 | 649 | 630 | 648 | 8,100 |
2022/12/14 | 652 | 655 | 649 | 649 | 4,200 |
2022/12/13 | 653 | 653 | 651 | 653 | 4,500 |
2022/12/12 | 651 | 659 | 651 | 659 | 3,800 |
2022/12/09 | 656 | 656 | 652 | 652 | 4,000 |
2022/12/08 | 655 | 664 | 653 | 656 | 3,100 |
2022/12/07 | 662 | 668 | 655 | 657 | 3,500 |
2022/12/06 | 664 | 671 | 659 | 665 | 6,000 |
2022/12/05 | 665 | 665 | 659 | 659 | 600 |
2022/12/02 | 669 | 669 | 666 | 666 | 300 |
2022/12/01 | 673 | 673 | 659 | 673 | 2,600 |
2022/11/30 | 656 | 668 | 652 | 668 | 2,700 |
2022/11/29 | 662 | 665 | 660 | 660 | 5,400 |
2022/11/28 | 675 | 675 | 664 | 664 | 5,700 |
2022/11/25 | 681 | 681 | 675 | 675 | 2,500 |
2022/11/24 | 674 | 680 | 674 | 680 | 2,100 |
2022/11/22 | 672 | 682 | 672 | 674 | 1,800 |
2022/11/21 | 683 | 683 | 670 | 682 | 4,300 |
2022/11/18 | 685 | 685 | 681 | 683 | 2,000 |
2022/11/17 | 682 | 682 | 681 | 681 | 200 |
2022/11/16 | 690 | 690 | 689 | 689 | 500 |
2022/11/15 | 682 | 690 | 682 | 690 | 700 |
2022/11/14 | 699 | 699 | 690 | 695 | 800 |
2022/11/11 | 695 | 700 | 692 | 700 | 2,200 |
2022/11/10 | 685 | 695 | 683 | 695 | 1,000 |
2022/11/09 | 692 | 692 | 678 | 685 | 3,200 |
2022/11/08 | 689 | 695 | 689 | 695 | 1,400 |
2022/11/07 | 682 | 692 | 682 | 689 | 1,100 |
2022/11/04 | 699 | 699 | 690 | 698 | 1,800 |
2022/11/02 | 679 | 699 | 679 | 699 | 6,200 |
2022/11/01 | 694 | 699 | 694 | 694 | 5,700 |
2022/10/31 | 677 | 693 | 677 | 693 | 3,500 |
2022/10/28 | 679 | 691 | 677 | 677 | 4,400 |
2022/10/27 | 693 | 695 | 683 | 685 | 2,200 |
2022/10/26 | 670 | 685 | 670 | 685 | 6,400 |
2022/10/25 | 689 | 689 | 674 | 680 | 5,500 |
2022/10/24 | 665 | 670 | 656 | 667 | 3,600 |
2022/10/21 | 651 | 653 | 649 | 649 | 1,700 |
2022/10/20 | 657 | 660 | 656 | 656 | 5,600 |
2022/10/19 | 651 | 653 | 650 | 653 | 3,400 |
2022/10/18 | 650 | 661 | 650 | 658 | 2,300 |
2022/10/17 | 659 | 660 | 659 | 660 | 6,800 |
2022/10/14 | 661 | 664 | 659 | 659 | 4,600 |
2022/10/13 | 662 | 664 | 660 | 661 | 900 |
2022/10/12 | 665 | 665 | 662 | 662 | 4,200 |
2022/10/11 | 671 | 672 | 668 | 671 | 1,900 |
2022/10/07 | 678 | 678 | 666 | 667 | 4,100 |
2022/10/06 | 685 | 689 | 678 | 678 | 2,300 |
2022/10/05 | 697 | 697 | 685 | 685 | 1,900 |
2022/10/04 | 682 | 684 | 672 | 684 | 3,200 |
2022/10/03 | 698 | 698 | 670 | 684 | 5,500 |
2022/09/30 | 695 | 699 | 692 | 698 | 5,900 |
2022/09/29 | 695 | 699 | 695 | 695 | 900 |
2022/09/28 | 700 | 704 | 692 | 695 | 3,300 |
2022/09/27 | 700 | 715 | 700 | 700 | 1,200 |
2022/09/26 | 694 | 706 | 694 | 699 | 4,700 |
2022/09/22 | 709 | 715 | 691 | 693 | 5,000 |
2022/09/21 | 714 | 720 | 700 | 720 | 2,500 |
2022/09/20 | 721 | 721 | 715 | 720 | 1,100 |
2022/09/16 | 728 | 728 | 716 | 726 | 4,200 |
2022/09/15 | 733 | 733 | 729 | 730 | 600 |
2022/09/14 | 730 | 733 | 730 | 733 | 2,100 |
2022/09/13 | 730 | 734 | 730 | 733 | 2,400 |
2022/09/12 | 731 | 735 | 730 | 730 | 2,400 |
2022/09/09 | 745 | 745 | 732 | 734 | 6,700 |
2022/09/08 | 746 | 750 | 731 | 735 | 4,000 |
2022/09/07 | 743 | 743 | 732 | 740 | 2,100 |
2022/09/06 | 743 | 746 | 731 | 745 | 2,300 |
2022/09/05 | 741 | 749 | 732 | 734 | 2,100 |
2022/09/02 | 735 | 742 | 733 | 741 | 5,400 |
2022/09/01 | 743 | 743 | 732 | 735 | 2,300 |
2022/08/31 | 740 | 743 | 729 | 743 | 4,600 |
2022/08/30 | 736 | 743 | 728 | 743 | 6,200 |
2022/08/29 | 736 | 737 | 731 | 731 | 2,600 |
2022/08/26 | 750 | 750 | 740 | 745 | 4,200 |
2022/08/25 | 760 | 760 | 744 | 750 | 5,400 |
2022/08/24 | 742 | 762 | 730 | 760 | 7,500 |
2022/08/23 | 746 | 760 | 746 | 747 | 3,200 |
2022/08/22 | 775 | 775 | 744 | 746 | 8,200 |
2022/08/19 | 754 | 804 | 745 | 776 | 33,600 |
2022/08/18 | 725 | 739 | 721 | 739 | 6,300 |
2022/08/17 | 733 | 733 | 722 | 724 | 11,100 |
2022/08/16 | 751 | 751 | 727 | 738 | 15,500 |
2022/08/15 | 765 | 765 | 752 | 752 | 7,000 |
2022/08/12 | 795 | 795 | 749 | 765 | 47,400 |
2022/08/10 | 822 | 822 | 821 | 821 | 600 |
2022/08/09 | 831 | 831 | 821 | 827 | 1,500 |
2022/08/08 | 826 | 826 | 816 | 816 | 2,200 |
2022/08/05 | 821 | 826 | 816 | 826 | 1,000 |
2022/08/04 | 815 | 825 | 815 | 825 | 300 |
2022/08/03 | 826 | 826 | 810 | 813 | 4,200 |
2022/08/02 | 832 | 840 | 826 | 826 | 600 |
2022/08/01 | 841 | 841 | 823 | 840 | 1,600 |
2022/07/29 | 841 | 841 | 841 | 841 | 500 |
2022/07/28 | 836 | 844 | 821 | 836 | 3,100 |
2022/07/27 | 824 | 836 | 822 | 836 | 800 |
2022/07/26 | 833 | 836 | 832 | 832 | 1,200 |
2022/07/25 | 835 | 836 | 828 | 833 | 2,500 |
2022/07/22 | 830 | 835 | 829 | 835 | 1,300 |
2022/07/21 | 819 | 834 | 819 | 830 | 3,800 |
2022/07/20 | 814 | 830 | 810 | 817 | 5,700 |
2022/07/19 | 811 | 812 | 810 | 812 | 2,900 |
2022/07/15 | 814 | 814 | 810 | 814 | 500 |
2022/07/14 | 812 | 813 | 811 | 813 | 1,000 |
2022/07/13 | 813 | 814 | 812 | 813 | 1,100 |
2022/07/12 | 815 | 816 | 813 | 813 | 2,000 |
2022/07/11 | 815 | 818 | 815 | 815 | 1,600 |
2022/07/08 | 819 | 819 | 815 | 815 | 3,700 |
2022/07/07 | 820 | 820 | 816 | 820 | 2,600 |
2022/07/06 | 822 | 822 | 820 | 820 | 1,100 |
2022/07/05 | 825 | 825 | 819 | 823 | 2,200 |
2022/07/04 | 825 | 825 | 820 | 820 | 3,300 |
2022/07/01 | 827 | 828 | 825 | 825 | 1,700 |
2022/06/30 | 834 | 834 | 826 | 826 | 2,400 |
2022/06/29 | 829 | 841 | 829 | 834 | 8,400 |
2022/06/28 | 861 | 875 | 861 | 875 | 7,400 |
2022/06/27 | 867 | 867 | 852 | 861 | 2,800 |
2022/06/24 | 855 | 872 | 843 | 843 | 9,500 |
2022/06/23 | 853 | 858 | 847 | 851 | 6,900 |
2022/06/22 | 851 | 857 | 848 | 857 | 3,700 |
2022/06/21 | 854 | 860 | 854 | 860 | 2,200 |
2022/06/20 | 854 | 859 | 849 | 854 | 5,600 |
2022/06/17 | 867 | 867 | 855 | 864 | 4,900 |
2022/06/16 | 863 | 863 | 857 | 862 | 1,300 |
2022/06/15 | 863 | 863 | 859 | 863 | 700 |
2022/06/14 | 863 | 863 | 857 | 863 | 4,100 |
2022/06/13 | 858 | 864 | 858 | 861 | 3,300 |
2022/06/10 | 861 | 865 | 858 | 863 | 5,300 |
2022/06/09 | 860 | 867 | 859 | 867 | 2,800 |
2022/06/08 | 865 | 865 | 856 | 864 | 4,200 |
2022/06/07 | 856 | 865 | 856 | 865 | 2,200 |
2022/06/06 | 863 | 867 | 854 | 856 | 4,200 |
2022/06/03 | 865 | 865 | 863 | 863 | 1,800 |
2022/06/02 | 858 | 865 | 857 | 865 | 2,800 |
2022/06/01 | 860 | 865 | 851 | 858 | 5,200 |
2022/05/31 | 843 | 855 | 843 | 855 | 4,100 |
2022/05/30 | 833 | 842 | 833 | 842 | 3,100 |
2022/05/27 | 830 | 834 | 830 | 833 | 1,400 |
2022/05/26 | 825 | 832 | 821 | 830 | 3,800 |
2022/05/25 | 840 | 840 | 826 | 828 | 3,800 |
2022/05/24 | 841 | 842 | 831 | 838 | 2,700 |
2022/05/23 | 850 | 850 | 839 | 841 | 2,700 |
2022/05/20 | 833 | 840 | 830 | 839 | 6,200 |
2022/05/19 | 826 | 835 | 824 | 827 | 6,300 |
2022/05/18 | 829 | 829 | 825 | 826 | 2,600 |
2022/05/17 | 825 | 831 | 825 | 830 | 3,500 |
2022/05/16 | 845 | 846 | 830 | 831 | 6,600 |
2022/05/13 | 840 | 870 | 835 | 847 | 19,600 |
2022/05/12 | 873 | 886 | 873 | 880 | 3,500 |
2022/05/11 | 871 | 880 | 871 | 880 | 2,700 |
2022/05/10 | 881 | 881 | 875 | 880 | 5,100 |
2022/05/09 | 880 | 890 | 880 | 889 | 4,200 |
2022/05/06 | 891 | 892 | 880 | 880 | 4,000 |
2022/05/02 | 894 | 895 | 887 | 891 | 2,500 |
2022/04/28 | 888 | 888 | 882 | 886 | 2,200 |
2022/04/27 | 882 | 884 | 875 | 884 | 1,200 |
2022/04/26 | 884 | 884 | 879 | 879 | 5,100 |
2022/04/25 | 888 | 888 | 873 | 881 | 2,500 |
2022/04/22 | 880 | 886 | 876 | 879 | 1,600 |
2022/04/21 | 888 | 889 | 880 | 883 | 1,900 |
2022/04/20 | 882 | 888 | 877 | 877 | 2,700 |
2022/04/19 | 871 | 879 | 871 | 879 | 1,400 |
2022/04/18 | 871 | 875 | 864 | 864 | 2,100 |
2022/04/15 | 871 | 878 | 869 | 871 | 1,500 |
2022/04/14 | 861 | 882 | 861 | 875 | 8,200 |
2022/04/13 | 861 | 861 | 852 | 858 | 4,100 |
2022/04/12 | 867 | 867 | 860 | 863 | 2,200 |
2022/04/11 | 869 | 871 | 865 | 867 | 2,900 |
2022/04/08 | 855 | 870 | 855 | 859 | 3,100 |
2022/04/07 | 868 | 868 | 851 | 853 | 4,200 |
2022/04/06 | 857 | 878 | 857 | 861 | 4,300 |
2022/04/05 | 848 | 880 | 845 | 853 | 8,300 |
2022/04/04 | 840 | 854 | 840 | 851 | 14,800 |
2022/04/01 | 843 | 845 | 830 | 837 | 10,400 |
2022/03/31 | 848 | 848 | 836 | 838 | 6,300 |
2022/03/30 | 842 | 852 | 835 | 848 | 12,100 |
2022/03/29 | 864 | 864 | 838 | 841 | 3,900 |
2022/03/28 | 853 | 853 | 836 | 843 | 6,600 |
2022/03/25 | 868 | 868 | 846 | 847 | 3,200 |
2022/03/24 | 860 | 860 | 838 | 838 | 7,700 |
2022/03/23 | 845 | 851 | 832 | 845 | 5,600 |
2022/03/22 | 858 | 858 | 832 | 841 | 4,200 |
2022/03/18 | 828 | 862 | 828 | 832 | 3,200 |
2022/03/17 | 902 | 902 | 826 | 826 | 17,600 |
2022/03/16 | 860 | 860 | 827 | 827 | 4,200 |
2022/03/15 | 849 | 849 | 825 | 834 | 4,400 |
2022/03/14 | 831 | 864 | 831 | 844 | 5,500 |
2022/03/11 | 829 | 838 | 829 | 832 | 2,300 |
2022/03/10 | 829 | 840 | 828 | 839 | 2,500 |
2022/03/09 | 836 | 846 | 826 | 826 | 4,200 |
2022/03/08 | 847 | 847 | 830 | 836 | 1,800 |
2022/03/07 | 862 | 867 | 840 | 848 | 3,100 |
2022/03/04 | 860 | 873 | 850 | 850 | 2,600 |
2022/03/03 | 898 | 898 | 854 | 854 | 9,900 |
2022/03/02 | 850 | 875 | 845 | 853 | 10,000 |
2022/03/01 | 869 | 875 | 851 | 864 | 15,500 |
2022/02/28 | 864 | 870 | 850 | 869 | 6,400 |
2022/02/25 | 868 | 883 | 851 | 866 | 11,900 |
2022/02/24 | 844 | 861 | 830 | 850 | 14,400 |
2022/02/22 | 847 | 850 | 829 | 842 | 18,300 |
2022/02/21 | 855 | 859 | 847 | 847 | 4,300 |
2022/02/18 | 856 | 863 | 850 | 859 | 6,500 |
2022/02/17 | 864 | 869 | 855 | 860 | 5,200 |
2022/02/16 | 866 | 872 | 861 | 866 | 8,400 |
2022/02/15 | 872 | 878 | 865 | 865 | 10,700 |
2022/02/14 | 900 | 903 | 867 | 879 | 40,300 |
2022/02/10 | 933 | 954 | 927 | 936 | 7,700 |
2022/02/09 | 949 | 957 | 942 | 956 | 1,100 |
2022/02/08 | 943 | 958 | 930 | 936 | 7,000 |
2022/02/07 | 955 | 960 | 943 | 943 | 2,500 |
2022/02/04 | 959 | 966 | 954 | 955 | 2,300 |
2022/02/03 | 955 | 972 | 955 | 959 | 4,600 |
2022/02/02 | 960 | 963 | 952 | 961 | 2,200 |
2022/02/01 | 961 | 961 | 952 | 958 | 1,800 |
2022/01/31 | 963 | 963 | 948 | 951 | 3,700 |
2022/01/28 | 958 | 960 | 947 | 949 | 1,300 |
2022/01/27 | 947 | 959 | 945 | 957 | 6,200 |
2022/01/26 | 945 | 955 | 945 | 949 | 1,700 |
2022/01/25 | 954 | 954 | 942 | 945 | 1,800 |
2022/01/24 | 950 | 954 | 941 | 948 | 2,200 |
2022/01/21 | 952 | 955 | 940 | 940 | 1,700 |
2022/01/20 | 939 | 952 | 939 | 946 | 1,600 |
2022/01/19 | 938 | 949 | 936 | 944 | 3,000 |
2022/01/18 | 950 | 950 | 938 | 948 | 1,600 |
2022/01/17 | 944 | 959 | 940 | 951 | 4,300 |
2022/01/14 | 937 | 949 | 937 | 945 | 2,900 |
2022/01/13 | 948 | 948 | 936 | 947 | 1,800 |
2022/01/12 | 950 | 960 | 945 | 946 | 3,100 |
2022/01/11 | 940 | 956 | 939 | 946 | 4,200 |
2022/01/07 | 954 | 957 | 930 | 939 | 4,000 |
2022/01/06 | 948 | 955 | 909 | 924 | 5,700 |
2022/01/05 | 960 | 966 | 938 | 940 | 3,900 |
2022/01/04 | 948 | 966 | 948 | 960 | 4,100 |