2391 (株)プラネット 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,249 | 1,251 | 1,245 | 1,247 | 900 | 1,247 |
| 2024-05-01 | 1,251 | 1,251 | 1,245 | 1,245 | 4,000 | 1,245 |
| 2024-04-30 | 1,253 | 1,253 | 1,241 | 1,249 | 3,700 | 1,249 |
| 2024-04-26 | 1,268 | 1,268 | 1,245 | 1,246 | 3,300 | 1,246 |
| 2024-04-25 | 1,236 | 1,250 | 1,235 | 1,245 | 3,200 | 1,245 |
| 2024-04-24 | 1,230 | 1,237 | 1,230 | 1,234 | 2,500 | 1,234 |
| 2024-04-23 | 1,228 | 1,234 | 1,228 | 1,234 | 2,500 | 1,234 |
| 2024-04-22 | 1,229 | 1,229 | 1,226 | 1,229 | 2,400 | 1,229 |
| 2024-04-19 | 1,230 | 1,230 | 1,224 | 1,224 | 3,400 | 1,224 |
| 2024-04-18 | 1,223 | 1,229 | 1,223 | 1,228 | 1,500 | 1,228 |
| 2024-04-17 | 1,228 | 1,228 | 1,221 | 1,221 | 4,200 | 1,221 |
| 2024-04-16 | 1,230 | 1,231 | 1,221 | 1,222 | 7,900 | 1,222 |
| 2024-04-15 | 1,235 | 1,235 | 1,230 | 1,230 | 3,000 | 1,230 |
| 2024-04-12 | 1,234 | 1,234 | 1,227 | 1,231 | 1,600 | 1,231 |
| 2024-04-11 | 1,230 | 1,230 | 1,226 | 1,230 | 1,300 | 1,230 |
| 2024-04-10 | 1,236 | 1,236 | 1,222 | 1,226 | 3,300 | 1,226 |
| 2024-04-09 | 1,233 | 1,235 | 1,229 | 1,232 | 2,500 | 1,232 |
| 2024-04-08 | 1,223 | 1,236 | 1,223 | 1,232 | 4,700 | 1,232 |
| 2024-04-05 | 1,226 | 1,235 | 1,222 | 1,225 | 2,900 | 1,225 |
| 2024-04-04 | 1,225 | 1,231 | 1,225 | 1,226 | 1,700 | 1,226 |
| 2024-04-03 | 1,226 | 1,232 | 1,225 | 1,225 | 2,800 | 1,225 |
| 2024-04-02 | 1,238 | 1,238 | 1,225 | 1,225 | 2,800 | 1,225 |
| 2024-04-01 | 1,241 | 1,245 | 1,225 | 1,230 | 10,300 | 1,230 |
| 2024-03-29 | 1,237 | 1,240 | 1,234 | 1,238 | 4,200 | 1,238 |
| 2024-03-28 | 1,234 | 1,240 | 1,230 | 1,230 | 2,800 | 1,230 |
| 2024-03-27 | 1,235 | 1,241 | 1,231 | 1,231 | 5,400 | 1,231 |
| 2024-03-26 | 1,234 | 1,235 | 1,230 | 1,234 | 3,300 | 1,234 |
| 2024-03-25 | 1,232 | 1,234 | 1,227 | 1,234 | 4,200 | 1,234 |
| 2024-03-22 | 1,232 | 1,234 | 1,225 | 1,225 | 4,200 | 1,225 |
| 2024-03-21 | 1,230 | 1,236 | 1,225 | 1,230 | 5,800 | 1,230 |
| 2024-03-19 | 1,220 | 1,232 | 1,217 | 1,230 | 4,600 | 1,230 |
| 2024-03-18 | 1,215 | 1,227 | 1,215 | 1,216 | 5,800 | 1,216 |
| 2024-03-15 | 1,219 | 1,220 | 1,214 | 1,214 | 3,000 | 1,214 |
| 2024-03-14 | 1,216 | 1,220 | 1,215 | 1,217 | 4,600 | 1,217 |
| 2024-03-13 | 1,220 | 1,220 | 1,210 | 1,212 | 6,700 | 1,212 |
| 2024-03-12 | 1,216 | 1,216 | 1,210 | 1,212 | 3,200 | 1,212 |
| 2024-03-11 | 1,215 | 1,215 | 1,209 | 1,210 | 14,800 | 1,210 |
| 2024-03-08 | 1,215 | 1,215 | 1,211 | 1,211 | 2,800 | 1,211 |
| 2024-03-07 | 1,221 | 1,222 | 1,211 | 1,211 | 11,300 | 1,211 |
| 2024-03-06 | 1,216 | 1,220 | 1,214 | 1,215 | 4,800 | 1,215 |
| 2024-03-05 | 1,219 | 1,221 | 1,215 | 1,215 | 8,500 | 1,215 |
| 2024-03-04 | 1,230 | 1,230 | 1,218 | 1,218 | 11,200 | 1,218 |
| 2024-03-01 | 1,227 | 1,236 | 1,223 | 1,223 | 10,100 | 1,223 |
| 2024-02-29 | 1,225 | 1,231 | 1,222 | 1,231 | 5,500 | 1,231 |
| 2024-02-28 | 1,220 | 1,231 | 1,220 | 1,222 | 7,500 | 1,222 |
| 2024-02-27 | 1,237 | 1,237 | 1,223 | 1,223 | 18,600 | 1,223 |
| 2024-02-26 | 1,236 | 1,245 | 1,218 | 1,244 | 47,000 | 1,244 |
| 2024-02-22 | 1,290 | 1,290 | 1,260 | 1,282 | 26,900 | 1,282 |
| 2024-02-21 | 1,299 | 1,299 | 1,262 | 1,293 | 24,500 | 1,293 |
| 2024-02-20 | 1,255 | 1,315 | 1,248 | 1,300 | 59,200 | 1,300 |
| 2024-02-19 | 1,234 | 1,250 | 1,230 | 1,240 | 19,400 | 1,240 |
| 2024-02-16 | 1,228 | 1,234 | 1,225 | 1,225 | 4,200 | 1,225 |
| 2024-02-15 | 1,231 | 1,231 | 1,220 | 1,228 | 4,000 | 1,228 |
| 2024-02-14 | 1,229 | 1,230 | 1,228 | 1,230 | 1,200 | 1,230 |
| 2024-02-13 | 1,230 | 1,230 | 1,227 | 1,229 | 2,300 | 1,229 |
| 2024-02-09 | 1,226 | 1,233 | 1,226 | 1,230 | 3,300 | 1,230 |
| 2024-02-08 | 1,231 | 1,232 | 1,227 | 1,232 | 3,700 | 1,232 |
| 2024-02-07 | 1,234 | 1,234 | 1,228 | 1,231 | 4,300 | 1,231 |
| 2024-02-06 | 1,239 | 1,239 | 1,230 | 1,234 | 3,500 | 1,234 |
| 2024-02-05 | 1,235 | 1,246 | 1,234 | 1,234 | 12,300 | 1,234 |
| 2024-02-02 | 1,242 | 1,242 | 1,233 | 1,236 | 6,800 | 1,236 |
| 2024-02-01 | 1,250 | 1,250 | 1,245 | 1,246 | 3,900 | 1,246 |
| 2024-01-31 | 1,256 | 1,256 | 1,245 | 1,253 | 5,800 | 1,253 |
| 2024-01-30 | 1,250 | 1,259 | 1,239 | 1,256 | 18,200 | 1,256 |
| 2024-01-29 | 1,280 | 1,285 | 1,276 | 1,285 | 24,300 | 1,285 |
| 2024-01-26 | 1,279 | 1,279 | 1,272 | 1,274 | 12,000 | 1,274 |
| 2024-01-25 | 1,265 | 1,274 | 1,265 | 1,272 | 10,700 | 1,272 |
| 2024-01-24 | 1,267 | 1,268 | 1,262 | 1,268 | 7,100 | 1,268 |
| 2024-01-23 | 1,263 | 1,264 | 1,256 | 1,264 | 10,500 | 1,264 |
| 2024-01-22 | 1,255 | 1,262 | 1,255 | 1,259 | 12,800 | 1,259 |
| 2024-01-19 | 1,251 | 1,257 | 1,246 | 1,252 | 17,500 | 1,252 |
| 2024-01-18 | 1,258 | 1,262 | 1,253 | 1,253 | 21,600 | 1,253 |
| 2024-01-17 | 1,261 | 1,265 | 1,255 | 1,258 | 6,900 | 1,258 |
| 2024-01-16 | 1,260 | 1,268 | 1,255 | 1,257 | 16,200 | 1,257 |
| 2024-01-15 | 1,259 | 1,260 | 1,253 | 1,259 | 14,600 | 1,259 |
| 2024-01-12 | 1,258 | 1,258 | 1,249 | 1,256 | 9,800 | 1,256 |
| 2024-01-11 | 1,254 | 1,255 | 1,249 | 1,249 | 5,900 | 1,249 |
| 2024-01-10 | 1,245 | 1,254 | 1,245 | 1,250 | 10,800 | 1,250 |
| 2024-01-09 | 1,250 | 1,250 | 1,246 | 1,246 | 9,800 | 1,246 |
| 2024-01-05 | 1,246 | 1,246 | 1,233 | 1,242 | 14,600 | 1,242 |
| 2024-01-04 | 1,223 | 1,234 | 1,223 | 1,233 | 13,200 | 1,233 |
分割・併合履歴 ： [2009-08-03]1株→400株 [2005-07-26]1株→2株
