7805 プリントネット(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 597 | 600 | 597 | 600 | 1,300 | 600 |
| 2024-04-30 | 597 | 599 | 596 | 597 | 5,100 | 597 |
| 2024-04-26 | 597 | 598 | 596 | 596 | 2,400 | 596 |
| 2024-04-25 | 598 | 598 | 594 | 594 | 4,100 | 594 |
| 2024-04-24 | 600 | 600 | 595 | 595 | 6,600 | 595 |
| 2024-04-23 | 602 | 602 | 598 | 598 | 2,100 | 598 |
| 2024-04-22 | 602 | 602 | 598 | 598 | 4,900 | 598 |
| 2024-04-19 | 605 | 606 | 602 | 602 | 2,000 | 602 |
| 2024-04-18 | 609 | 612 | 598 | 605 | 4,600 | 605 |
| 2024-04-17 | 610 | 612 | 604 | 609 | 9,800 | 609 |
| 2024-04-16 | 590 | 601 | 590 | 598 | 12,500 | 598 |
| 2024-04-15 | 586 | 594 | 582 | 590 | 30,600 | 590 |
| 2024-04-12 | 628 | 630 | 620 | 620 | 24,900 | 620 |
| 2024-04-11 | 626 | 629 | 625 | 627 | 5,700 | 627 |
| 2024-04-10 | 627 | 630 | 623 | 630 | 12,400 | 630 |
| 2024-04-09 | 632 | 633 | 627 | 627 | 8,000 | 627 |
| 2024-04-08 | 630 | 630 | 628 | 629 | 4,500 | 629 |
| 2024-04-05 | 630 | 630 | 628 | 628 | 3,500 | 628 |
| 2024-04-04 | 629 | 632 | 629 | 631 | 3,200 | 631 |
| 2024-04-03 | 629 | 631 | 627 | 631 | 4,100 | 631 |
| 2024-04-02 | 635 | 635 | 628 | 628 | 11,000 | 628 |
| 2024-04-01 | 638 | 639 | 632 | 632 | 6,200 | 632 |
| 2024-03-29 | 637 | 638 | 631 | 638 | 5,500 | 638 |
| 2024-03-28 | 638 | 640 | 636 | 637 | 4,800 | 637 |
| 2024-03-27 | 639 | 641 | 638 | 638 | 2,400 | 638 |
| 2024-03-26 | 640 | 640 | 636 | 639 | 2,200 | 639 |
| 2024-03-25 | 641 | 641 | 638 | 639 | 2,300 | 639 |
| 2024-03-22 | 638 | 638 | 636 | 636 | 2,300 | 636 |
| 2024-03-21 | 640 | 640 | 634 | 636 | 3,400 | 636 |
| 2024-03-19 | 640 | 641 | 637 | 637 | 1,600 | 637 |
| 2024-03-18 | 634 | 640 | 634 | 637 | 1,500 | 637 |
| 2024-03-15 | 636 | 645 | 633 | 636 | 4,400 | 636 |
| 2024-03-14 | 634 | 635 | 632 | 634 | 1,300 | 634 |
| 2024-03-13 | 637 | 639 | 630 | 631 | 7,200 | 631 |
| 2024-03-12 | 637 | 638 | 637 | 638 | 2,400 | 638 |
| 2024-03-11 | 639 | 639 | 637 | 637 | 1,400 | 637 |
| 2024-03-08 | 638 | 641 | 638 | 638 | 3,000 | 638 |
| 2024-03-07 | 638 | 639 | 636 | 637 | 2,000 | 637 |
| 2024-03-06 | 638 | 639 | 635 | 636 | 2,700 | 636 |
| 2024-03-05 | 638 | 638 | 637 | 637 | 2,000 | 637 |
| 2024-03-04 | 638 | 640 | 635 | 638 | 4,600 | 638 |
| 2024-03-01 | 642 | 642 | 637 | 638 | 6,200 | 638 |
| 2024-02-29 | 641 | 649 | 639 | 642 | 9,800 | 642 |
| 2024-02-28 | 645 | 648 | 642 | 642 | 4,800 | 642 |
| 2024-02-27 | 644 | 648 | 644 | 647 | 6,200 | 647 |
| 2024-02-26 | 649 | 649 | 644 | 646 | 2,600 | 646 |
| 2024-02-22 | 644 | 645 | 644 | 645 | 600 | 645 |
| 2024-02-21 | 644 | 644 | 641 | 644 | 300 | 644 |
| 2024-02-20 | 641 | 642 | 639 | 641 | 3,400 | 641 |
| 2024-02-19 | 639 | 644 | 639 | 643 | 4,500 | 643 |
| 2024-02-16 | 639 | 641 | 639 | 639 | 3,600 | 639 |
| 2024-02-15 | 639 | 641 | 637 | 639 | 6,100 | 639 |
| 2024-02-14 | 643 | 643 | 638 | 639 | 11,000 | 639 |
| 2024-02-13 | 641 | 643 | 640 | 643 | 1,700 | 643 |
| 2024-02-09 | 641 | 642 | 640 | 641 | 700 | 641 |
| 2024-02-08 | 643 | 643 | 639 | 639 | 2,400 | 639 |
| 2024-02-07 | 642 | 642 | 638 | 641 | 6,400 | 641 |
| 2024-02-06 | 642 | 642 | 639 | 642 | 4,800 | 642 |
| 2024-02-05 | 643 | 643 | 638 | 640 | 4,500 | 640 |
| 2024-02-02 | 643 | 643 | 638 | 643 | 2,100 | 643 |
| 2024-02-01 | 640 | 643 | 636 | 643 | 6,000 | 643 |
| 2024-01-31 | 639 | 643 | 638 | 639 | 5,200 | 639 |
| 2024-01-30 | 641 | 641 | 639 | 639 | 3,700 | 639 |
| 2024-01-29 | 642 | 643 | 636 | 636 | 16,400 | 636 |
| 2024-01-26 | 641 | 644 | 641 | 641 | 2,000 | 641 |
| 2024-01-25 | 642 | 642 | 639 | 641 | 1,500 | 641 |
| 2024-01-24 | 639 | 642 | 635 | 642 | 7,200 | 642 |
| 2024-01-23 | 640 | 641 | 638 | 639 | 4,300 | 639 |
| 2024-01-22 | 641 | 642 | 640 | 641 | 2,600 | 641 |
| 2024-01-19 | 639 | 641 | 639 | 641 | 1,400 | 641 |
| 2024-01-18 | 639 | 641 | 639 | 641 | 3,100 | 641 |
| 2024-01-17 | 640 | 642 | 639 | 640 | 3,900 | 640 |
| 2024-01-16 | 645 | 645 | 638 | 640 | 6,900 | 640 |
| 2024-01-15 | 646 | 646 | 638 | 644 | 14,000 | 644 |
| 2024-01-12 | 678 | 681 | 655 | 663 | 31,500 | 663 |
| 2024-01-11 | 675 | 682 | 675 | 681 | 4,100 | 681 |
| 2024-01-10 | 672 | 675 | 671 | 675 | 1,700 | 675 |
| 2024-01-09 | 673 | 673 | 668 | 673 | 2,900 | 673 |
| 2024-01-05 | 663 | 665 | 663 | 663 | 2,300 | 663 |
| 2024-01-04 | 660 | 663 | 658 | 661 | 1,200 | 661 |
分割・併合履歴 ： なし
