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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 637 | 640 | 633 | 638 | 3,600 |
| 2024/08/15 | 630 | 645 | 630 | 637 | 2,600 |
| 2024/08/14 | 624 | 630 | 622 | 630 | 18,200 |
| 2024/08/13 | 629 | 629 | 619 | 622 | 4,200 |
| 2024/08/09 | 610 | 648 | 610 | 629 | 11,400 |
| 2024/08/08 | 625 | 673 | 621 | 668 | 4,200 |
| 2024/08/07 | 620 | 643 | 616 | 627 | 29,600 |
| 2024/08/06 | 631 | 660 | 610 | 643 | 6,500 |
| 2024/08/05 | 630 | 635 | 581 | 601 | 17,200 |
| 2024/08/02 | 701 | 719 | 680 | 681 | 8,000 |
| 2024/08/01 | 727 | 727 | 712 | 712 | 1,000 |
| 2024/07/31 | 715 | 727 | 715 | 727 | 1,300 |
| 2024/07/30 | 721 | 729 | 714 | 714 | 4,900 |
| 2024/07/29 | 748 | 750 | 732 | 732 | 2,200 |
| 2024/07/26 | 723 | 736 | 723 | 736 | 4,800 |
| 2024/07/25 | 728 | 729 | 721 | 723 | 3,400 |
| 2024/07/24 | 731 | 740 | 730 | 737 | 2,900 |
| 2024/07/23 | 735 | 743 | 733 | 733 | 3,200 |
| 2024/07/22 | 739 | 739 | 730 | 730 | 4,600 |
| 2024/07/19 | 739 | 739 | 739 | 739 | 1,900 |
| 2024/07/18 | 730 | 739 | 730 | 739 | 5,400 |
| 2024/07/17 | 731 | 735 | 731 | 734 | 4,200 |
| 2024/07/16 | 721 | 733 | 719 | 728 | 8,100 |
| 2024/07/12 | 709 | 715 | 701 | 710 | 10,200 |
| 2024/07/11 | 721 | 723 | 702 | 717 | 10,200 |
| 2024/07/10 | 725 | 727 | 722 | 724 | 3,200 |
| 2024/07/09 | 724 | 740 | 721 | 724 | 6,700 |
| 2024/07/08 | 736 | 742 | 725 | 729 | 8,900 |
| 2024/07/05 | 735 | 744 | 733 | 742 | 7,800 |
| 2024/07/04 | 763 | 763 | 740 | 742 | 9,600 |
| 2024/07/03 | 759 | 763 | 759 | 763 | 1,200 |
| 2024/07/02 | 766 | 776 | 759 | 759 | 7,700 |
| 2024/07/01 | 790 | 790 | 767 | 767 | 8,000 |
| 2024/06/28 | 786 | 799 | 786 | 793 | 4,500 |
| 2024/06/27 | 795 | 803 | 785 | 785 | 21,000 |
| 2024/06/26 | 828 | 843 | 828 | 843 | 10,300 |
| 2024/06/25 | 824 | 830 | 816 | 828 | 8,500 |
| 2024/06/24 | 810 | 825 | 810 | 825 | 6,800 |
| 2024/06/21 | 810 | 810 | 795 | 808 | 6,800 |
| 2024/06/20 | 806 | 812 | 803 | 810 | 3,400 |
| 2024/06/19 | 808 | 809 | 805 | 807 | 3,700 |
| 2024/06/18 | 818 | 818 | 805 | 807 | 4,200 |
| 2024/06/17 | 812 | 818 | 804 | 815 | 11,300 |
| 2024/06/14 | 802 | 802 | 789 | 799 | 4,100 |
| 2024/06/13 | 795 | 795 | 790 | 791 | 1,700 |
| 2024/06/12 | 804 | 806 | 785 | 789 | 6,100 |
| 2024/06/11 | 798 | 806 | 791 | 795 | 4,700 |
| 2024/06/10 | 788 | 798 | 788 | 798 | 3,900 |
| 2024/06/07 | 790 | 792 | 781 | 788 | 3,100 |
| 2024/06/06 | 804 | 804 | 788 | 790 | 7,600 |
| 2024/06/05 | 810 | 810 | 805 | 806 | 2,000 |
| 2024/06/04 | 811 | 811 | 804 | 811 | 2,600 |
| 2024/06/03 | 821 | 826 | 802 | 811 | 17,000 |
| 2024/05/31 | 810 | 816 | 806 | 811 | 4,900 |
| 2024/05/30 | 815 | 838 | 805 | 810 | 10,400 |
| 2024/05/29 | 831 | 845 | 811 | 814 | 31,000 |
| 2024/05/28 | 814 | 816 | 793 | 801 | 22,900 |
| 2024/05/27 | 758 | 799 | 755 | 799 | 19,800 |
| 2024/05/24 | 744 | 754 | 744 | 748 | 1,800 |
| 2024/05/23 | 744 | 749 | 742 | 744 | 2,100 |
| 2024/05/22 | 746 | 747 | 744 | 744 | 800 |
| 2024/05/21 | 747 | 754 | 743 | 747 | 3,500 |
| 2024/05/20 | 747 | 757 | 746 | 747 | 4,800 |
| 2024/05/17 | 750 | 750 | 745 | 746 | 2,000 |
| 2024/05/16 | 757 | 757 | 750 | 750 | 1,800 |
| 2024/05/15 | 754 | 758 | 747 | 758 | 2,400 |
| 2024/05/14 | 748 | 752 | 746 | 752 | 2,800 |
| 2024/05/13 | 757 | 757 | 745 | 754 | 2,400 |
| 2024/05/10 | 746 | 753 | 745 | 747 | 3,100 |
| 2024/05/09 | 749 | 749 | 736 | 745 | 2,300 |
| 2024/05/08 | 740 | 741 | 735 | 736 | 2,400 |
| 2024/05/07 | 743 | 747 | 736 | 736 | 3,100 |
| 2024/05/02 | 745 | 756 | 735 | 745 | 6,600 |
| 2024/05/01 | 739 | 748 | 735 | 743 | 4,500 |
| 2024/04/30 | 727 | 744 | 726 | 737 | 3,500 |
| 2024/04/26 | 721 | 735 | 721 | 726 | 6,400 |
| 2024/04/25 | 735 | 735 | 724 | 724 | 5,500 |
| 2024/04/24 | 752 | 752 | 722 | 734 | 18,100 |
| 2024/04/23 | 760 | 765 | 748 | 753 | 8,800 |
| 2024/04/22 | 749 | 761 | 746 | 758 | 5,000 |
| 2024/04/19 | 771 | 771 | 737 | 764 | 14,600 |
| 2024/04/18 | 752 | 777 | 733 | 752 | 24,100 |
| 2024/04/17 | 796 | 832 | 763 | 763 | 59,300 |
| 2024/04/16 | 823 | 824 | 771 | 775 | 40,700 |
| 2024/04/15 | 880 | 887 | 827 | 843 | 61,100 |
| 2024/04/12 | 857 | 879 | 811 | 878 | 137,200 |
| 2024/04/11 | 865 | 945 | 810 | 895 | 705,800 |
| 2024/04/10 | 795 | 795 | 795 | 795 | 13,500 |
| 2024/04/09 | 696 | 697 | 695 | 695 | 1,800 |
| 2024/04/08 | 696 | 696 | 692 | 692 | 2,500 |
| 2024/04/05 | 691 | 691 | 687 | 687 | 3,300 |
| 2024/04/04 | 692 | 692 | 690 | 691 | 700 |
| 2024/04/03 | 690 | 692 | 690 | 690 | 1,200 |
| 2024/04/02 | 691 | 694 | 691 | 692 | 2,500 |
| 2024/04/01 | 691 | 692 | 690 | 691 | 3,100 |
| 2024/03/29 | 691 | 691 | 684 | 691 | 2,400 |
| 2024/03/28 | 686 | 690 | 686 | 690 | 1,800 |
| 2024/03/27 | 680 | 689 | 680 | 689 | 2,300 |
| 2024/03/26 | 675 | 684 | 675 | 677 | 1,600 |
| 2024/03/25 | 675 | 679 | 675 | 675 | 4,000 |
| 2024/03/22 | 674 | 675 | 673 | 675 | 2,300 |
| 2024/03/21 | 671 | 674 | 671 | 671 | 3,400 |
| 2024/03/19 | 666 | 670 | 666 | 670 | 1,200 |
| 2024/03/18 | 666 | 667 | 661 | 665 | 3,600 |
| 2024/03/15 | 663 | 666 | 663 | 665 | 1,300 |
| 2024/03/14 | 668 | 668 | 664 | 664 | 1,000 |
| 2024/03/13 | 668 | 668 | 666 | 666 | 800 |
| 2024/03/12 | 667 | 668 | 659 | 667 | 5,000 |
| 2024/03/11 | 665 | 670 | 663 | 663 | 6,500 |
| 2024/03/08 | 667 | 669 | 663 | 663 | 3,700 |
| 2024/03/07 | 664 | 667 | 664 | 666 | 1,200 |
| 2024/03/06 | 664 | 673 | 663 | 663 | 1,900 |
| 2024/03/05 | 662 | 667 | 662 | 663 | 2,500 |
| 2024/03/04 | 667 | 673 | 667 | 668 | 900 |
| 2024/03/01 | 673 | 673 | 667 | 667 | 900 |
| 2024/02/29 | 671 | 672 | 667 | 668 | 1,700 |
| 2024/02/28 | 672 | 673 | 671 | 671 | 1,400 |
| 2024/02/27 | 670 | 670 | 670 | 670 | 100 |
| 2024/02/26 | 667 | 670 | 667 | 667 | 600 |
| 2024/02/22 | 671 | 674 | 665 | 665 | 4,900 |
| 2024/02/21 | 668 | 670 | 668 | 670 | 400 |
| 2024/02/20 | 665 | 672 | 665 | 668 | 6,300 |
| 2024/02/19 | 664 | 667 | 662 | 665 | 2,400 |
| 2024/02/16 | 665 | 666 | 660 | 666 | 5,100 |
| 2024/02/15 | 670 | 671 | 661 | 667 | 3,200 |
| 2024/02/14 | 676 | 676 | 670 | 670 | 1,300 |
| 2024/02/13 | 679 | 682 | 671 | 676 | 2,400 |
| 2024/02/09 | 675 | 675 | 655 | 672 | 8,200 |
| 2024/02/08 | 682 | 687 | 680 | 680 | 5,400 |
| 2024/02/07 | 680 | 682 | 676 | 679 | 2,500 |
| 2024/02/06 | 676 | 676 | 673 | 675 | 800 |
| 2024/02/05 | 674 | 676 | 673 | 676 | 2,100 |
| 2024/02/02 | 674 | 678 | 673 | 673 | 1,100 |
| 2024/02/01 | 679 | 679 | 674 | 674 | 1,100 |
| 2024/01/31 | 678 | 678 | 674 | 674 | 600 |
| 2024/01/30 | 669 | 678 | 668 | 678 | 800 |
| 2024/01/29 | 673 | 673 | 670 | 670 | 1,300 |
| 2024/01/26 | 660 | 671 | 660 | 666 | 1,400 |
| 2024/01/25 | 671 | 672 | 651 | 658 | 5,000 |
| 2024/01/24 | 667 | 671 | 663 | 671 | 3,100 |
| 2024/01/23 | 669 | 672 | 665 | 670 | 3,200 |
| 2024/01/22 | 678 | 678 | 667 | 674 | 2,100 |
| 2024/01/19 | 677 | 677 | 677 | 677 | 400 |
| 2024/01/18 | 683 | 684 | 677 | 677 | 2,100 |
| 2024/01/17 | 679 | 685 | 679 | 680 | 800 |
| 2024/01/16 | 679 | 685 | 679 | 685 | 1,100 |
| 2024/01/15 | 680 | 680 | 679 | 680 | 1,100 |
| 2024/01/12 | 680 | 680 | 678 | 680 | 1,000 |
| 2024/01/11 | 676 | 679 | 676 | 679 | 600 |
| 2024/01/10 | 685 | 685 | 676 | 676 | 2,300 |
| 2024/01/09 | 671 | 680 | 671 | 679 | 2,000 |
| 2024/01/05 | 671 | 697 | 670 | 670 | 11,300 |
| 2024/01/04 | 670 | 670 | 657 | 659 | 4,100 |