4165 (株)プレイドの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	633	643	630	637	303,200	637
2023-12-28	623	642	614	639	392,700	639
2023-12-27	613	623	598	623	623,000	623
2023-12-26	618	626	611	612	234,700	612
2023-12-25	627	634	613	614	248,000	614
2023-12-22	620	641	620	623	345,000	623
2023-12-21	628	631	612	617	417,800	617
2023-12-20	641	657	636	641	381,100	641
2023-12-19	623	642	623	640	278,300	640
2023-12-18	620	639	618	633	342,900	633
2023-12-15	603	625	603	616	374,000	616
2023-12-14	624	642	601	601	528,700	601
2023-12-13	596	614	591	609	280,900	609
2023-12-12	619	622	596	599	600,400	599
2023-12-11	625	635	611	617	349,600	617
2023-12-08	618	628	613	617	400,100	617
2023-12-07	623	629	610	622	614,900	622
2023-12-06	645	650	628	631	400,700	631
2023-12-05	647	656	637	637	297,300	637
2023-12-04	628	660	628	649	356,100	649
2023-12-01	644	649	628	628	467,400	628
2023-11-30	658	661	638	644	276,500	644
2023-11-29	650	665	644	649	397,600	649
2023-11-28	670	674	650	653	329,200	653
2023-11-27	661	685	661	668	352,600	668
2023-11-24	678	687	661	663	514,800	663
2023-11-22	697	704	676	678	655,500	678
2023-11-21	728	736	706	707	778,700	707
2023-11-20	697	734	687	725	751,500	725
2023-11-17	709	716	676	687	1,018,100	687
2023-11-16	729	749	705	713	1,275,700	713
2023-11-15	685	725	680	725	1,757,500	725
2023-11-14	673	678	618	625	1,291,300	625
2023-11-13	672	693	671	671	264,500	671
2023-11-10	695	695	671	674	328,400	674
2023-11-09	698	709	692	705	215,300	705
2023-11-08	708	714	699	701	336,000	701
2023-11-07	692	706	687	698	363,300	698
2023-11-06	677	701	669	693	644,700	693
2023-11-02	634	661	631	657	447,500	657
2023-11-01	642	643	617	625	396,500	625
2023-10-31	631	639	620	632	383,700	632
2023-10-30	643	660	637	638	301,800	638
2023-10-27	652	653	626	652	339,200	652
2023-10-26	644	661	641	642	302,900	642
2023-10-25	665	673	654	660	311,700	660
2023-10-24	630	663	609	658	545,100	658
2023-10-23	655	666	619	622	652,900	622
2023-10-20	667	673	642	665	441,100	665
2023-10-19	656	677	656	669	218,500	669
2023-10-18	659	682	648	676	495,300	676
2023-10-17	683	700	650	653	1,222,900	653
2023-10-16	665	675	658	670	255,800	670
2023-10-13	682	687	674	674	450,200	674
2023-10-12	710	710	685	695	389,800	695
2023-10-11	715	718	700	711	278,000	711
2023-10-10	687	712	686	710	391,000	710
2023-10-06	690	693	675	681	364,800	681
2023-10-05	680	701	674	692	452,500	692
2023-10-04	679	694	666	667	666,600	667
2023-10-03	709	715	693	698	498,800	698
2023-10-02	738	761	716	717	736,900	717
2023-09-29	719	737	712	725	489,000	725
2023-09-28	738	742	707	708	475,200	708
2023-09-27	716	738	713	738	501,600	738
2023-09-26	710	719	702	716	318,900	716
2023-09-25	718	734	707	711	584,800	711
2023-09-22	685	724	685	721	1,010,300	721
2023-09-21	698	705	677	688	606,100	688
2023-09-20	680	698	678	698	403,600	698
2023-09-19	667	685	664	685	346,500	685
2023-09-15	681	684	662	668	468,700	668
2023-09-14	656	688	656	683	521,400	683
2023-09-13	655	668	649	660	409,400	660
2023-09-12	675	692	661	666	517,800	666
2023-09-11	695	711	675	677	664,200	677
2023-09-08	698	712	684	706	758,500	706
2023-09-07	680	708	671	700	1,002,300	700
2023-09-06	674	681	664	681	441,800	681
2023-09-05	677	693	672	677	517,900	677
2023-09-04	677	694	670	679	542,000	679
2023-09-01	670	678	660	671	282,700	671
2023-08-31	669	675	656	670	464,200	670
2023-08-30	679	685	660	667	653,800	667
2023-08-29	640	678	639	670	800,600	670
2023-08-28	636	648	628	636	473,200	636
2023-08-25	611	640	610	636	537,900	636
2023-08-24	627	635	616	624	543,700	624
2023-08-23	640	640	620	620	553,100	620
2023-08-22	653	653	631	635	648,000	635
2023-08-21	614	647	611	643	651,200	643
2023-08-18	625	630	612	617	988,100	617
2023-08-17	648	651	623	639	951,100	639
2023-08-16	671	677	642	644	1,027,900	644
2023-08-15	712	718	669	677	1,306,400	677
2023-08-14	709	742	705	712	1,494,500	712
2023-08-10	656	723	651	718	3,589,100	718
2023-08-09	736	737	657	657	4,948,600	657
2023-08-08	844	844	799	807	1,128,000	807
2023-08-07	810	848	807	844	606,400	844
2023-08-04	805	828	801	823	405,200	823
2023-08-03	814	832	806	807	478,100	807
2023-08-02	825	832	816	826	287,000	826
2023-08-01	841	857	829	832	490,700	832
2023-07-31	840	857	832	841	568,500	841
2023-07-28	804	842	797	839	798,800	839
2023-07-27	830	836	811	815	418,800	815
2023-07-26	825	838	815	832	372,300	832
2023-07-25	811	831	807	829	464,300	829
2023-07-24	831	834	810	811	503,000	811
2023-07-21	814	827	808	827	756,900	827
2023-07-20	867	872	826	829	1,217,500	829
2023-07-19	862	879	856	875	732,500	875
2023-07-18	876	876	847	864	632,800	864
2023-07-14	892	902	860	869	1,207,100	869
2023-07-13	853	891	842	891	1,382,300	891
2023-07-12	863	873	842	846	845,100	846
2023-07-11	830	874	827	863	1,331,800	863
2023-07-10	812	834	799	831	670,800	831
2023-07-07	795	825	789	815	1,105,800	815
2023-07-06	842	857	807	810	1,799,900	810
2023-07-05	873	885	845	860	1,619,800	860
2023-07-04	870	872	845	870	1,512,200	870
2023-07-03	899	899	870	877	1,378,200	877
2023-06-30	933	938	882	887	2,345,600	887
2023-06-29	859	955	858	928	4,189,000	928
2023-06-28	852	872	838	856	1,126,200	856
2023-06-27	826	841	813	837	1,074,800	837
2023-06-26	846	887	841	841	1,570,400	841
2023-06-23	865	890	833	846	1,909,500	846
2023-06-22	870	876	843	850	1,493,400	850
2023-06-21	902	902	862	878	1,724,200	878
2023-06-20	912	916	875	895	1,884,500	895
2023-06-19	873	931	869	905	3,295,800	905
2023-06-16	771	870	771	869	3,505,400	869
2023-06-15	781	798	764	771	1,228,400	771
2023-06-14	832	835	780	783	1,980,500	783
2023-06-13	825	862	813	827	2,462,800	827
2023-06-12	765	829	753	828	1,727,900	828
2023-06-09	772	782	763	772	724,000	772
2023-06-08	790	799	761	771	1,286,100	771
2023-06-07	821	850	796	799	1,732,700	799
2023-06-06	820	851	807	820	2,063,900	820
2023-06-05	810	819	782	818	2,061,500	818
2023-06-02	749	795	728	795	1,941,300	795
2023-06-01	766	785	753	759	939,900	759
2023-05-31	770	790	753	772	1,438,000	772
2023-05-30	737	785	716	782	1,296,400	782
2023-05-29	731	760	728	731	1,297,100	731
2023-05-26	739	749	707	713	1,198,500	713
2023-05-25	765	776	734	742	1,532,300	742
2023-05-24	762	804	756	779	1,734,000	779
2023-05-23	749	811	741	776	2,491,100	776
2023-05-22	783	791	742	742	1,574,600	742
2023-05-19	783	805	762	782	1,243,100	782
2023-05-18	811	813	771	783	1,613,800	783
2023-05-17	783	820	773	803	2,435,800	803
2023-05-16	727	790	725	788	2,909,300	788
2023-05-15	707	752	704	726	2,796,300	726
2023-05-12	649	704	645	691	4,397,100	691
2023-05-11	600	628	598	619	889,200	619
2023-05-10	599	606	587	597	324,700	597
2023-05-09	603	610	596	604	362,900	604
2023-05-08	585	615	584	603	861,400	603
2023-05-02	565	585	555	581	683,700	581
2023-05-01	583	585	557	560	794,100	560
2023-04-28	575	589	564	586	892,200	586
2023-04-27	582	588	566	568	688,000	568
2023-04-26	596	597	571	576	1,232,900	576
2023-04-25	625	631	602	605	774,900	605
2023-04-24	631	639	622	626	535,800	626
2023-04-21	647	654	631	631	766,200	631
2023-04-20	671	674	654	654	567,200	654
2023-04-19	669	692	667	681	570,800	681
2023-04-18	665	682	661	672	487,300	672
2023-04-17	681	686	659	662	453,400	662
2023-04-14	674	689	666	688	634,000	688
2023-04-13	653	670	642	667	605,100	667
2023-04-12	683	689	662	663	690,400	663
2023-04-11	684	693	677	691	465,900	691
2023-04-10	683	686	672	680	298,100	680
2023-04-07	679	686	656	682	453,300	682
2023-04-06	678	683	660	669	515,400	669
2023-04-05	682	693	674	688	431,400	688
2023-04-04	706	707	691	691	524,200	691
2023-04-03	707	718	703	715	460,200	715
2023-03-31	729	732	698	700	706,800	700
2023-03-30	735	738	711	722	489,200	722
2023-03-29	705	734	701	721	907,000	721
2023-03-28	698	744	693	704	1,415,100	704
2023-03-27	723	725	694	704	882,100	704
2023-03-24	691	723	679	717	1,215,900	717
2023-03-23	660	693	655	686	821,700	686
2023-03-22	661	675	657	669	744,800	669
2023-03-20	673	677	643	648	721,100	648
2023-03-17	635	675	634	673	734,200	673
2023-03-16	621	633	615	625	787,800	625
2023-03-15	663	663	635	641	664,800	641
2023-03-14	653	670	635	649	860,300	649
2023-03-13	666	676	649	663	944,800	663
2023-03-10	689	720	680	682	1,778,100	682
2023-03-09	701	705	687	693	821,900	693
2023-03-08	701	721	695	704	1,082,100	704
2023-03-07	724	727	702	704	993,600	704
2023-03-06	735	752	719	721	1,416,700	721
2023-03-03	727	746	720	724	1,680,900	724
2023-03-02	713	729	705	718	857,100	718
2023-03-01	729	737	696	705	1,080,200	705
2023-02-28	724	730	701	725	1,171,200	725
2023-02-27	670	713	670	709	1,246,500	709
2023-02-24	686	690	676	681	666,900	681
2023-02-22	673	698	669	696	998,000	696
2023-02-21	699	700	679	682	1,209,100	682
2023-02-20	706	714	693	703	1,007,300	703
2023-02-17	731	740	707	710	1,351,800	710
2023-02-16	716	742	708	740	1,110,700	740
2023-02-15	742	761	705	706	1,530,600	706
2023-02-14	753	795	728	740	2,923,200	740
2023-02-13	713	722	705	713	824,200	713
2023-02-10	727	735	718	722	835,900	722
2023-02-09	763	766	732	735	1,445,500	735
2023-02-08	777	788	764	775	883,300	775
2023-02-07	771	777	762	772	845,700	772
2023-02-06	806	807	777	781	1,320,400	781
2023-02-03	806	825	803	815	1,831,500	815
2023-02-02	827	835	794	802	2,124,200	802
2023-02-01	774	817	774	813	1,906,300	813
2023-01-31	767	782	755	771	1,366,100	771
2023-01-30	805	810	767	771	1,891,800	771
2023-01-27	815	824	783	786	1,542,200	786
2023-01-26	830	837	796	805	2,132,100	805
2023-01-25	837	884	826	827	6,713,400	827
2023-01-24	900	900	826	831	5,166,400	831
2023-01-23	801	879	800	860	11,842,400	860
2023-01-20	811	841	768	772	6,657,300	772
2023-01-19	739	826	735	801	6,923,400	801
2023-01-18	744	763	718	751	3,390,000	751
2023-01-17	712	756	710	737	2,357,500	737
2023-01-16	727	734	705	713	1,363,800	713
2023-01-13	725	744	700	727	1,711,000	727
2023-01-12	768	770	726	732	2,837,600	732
2023-01-11	725	774	725	753	7,117,000	753
2023-01-10	665	720	661	717	3,884,700	717
2023-01-06	667	680	649	650	2,402,700	650
2023-01-05	662	685	653	684	1,895,900	684
2023-01-04	653	669	645	652	2,089,300	652

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4165 (株)プレイド の時系列データ [2023年度]

4165 (株)プレイドの時系列データ [2023年度]