1. HOME >
  2. 株価時系列 >
  3. 2391 >
  4. 2016年

2391 (株)プラネット の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,8631,8981,8621,8983,0001,898
2016-12-291,8601,8991,8561,8694,1001,869
2016-12-281,8451,8601,8451,8602,2001,860
2016-12-271,8471,8691,8461,8576,8001,857
2016-12-261,8801,8801,8641,8743,2001,874
2016-12-221,8601,8871,8531,8803,7001,880
2016-12-211,8521,8691,8501,8692,2001,869
2016-12-201,8401,8651,8401,8653,3001,865
2016-12-191,8781,8781,8321,8643,9001,864
2016-12-161,8731,8881,8641,8782,9001,878
2016-12-151,8631,8891,8631,8743,8001,874
2016-12-141,8701,8891,8601,8625,1001,862
2016-12-131,8971,8971,8661,8693,4001,869
2016-12-121,8691,8981,8501,8789,3001,878
2016-12-091,8661,9251,8591,8698,8001,869
2016-12-081,8991,9421,8701,8704,5001,870
2016-12-071,9001,9011,8591,8649,9001,864
2016-12-061,8911,9051,8781,9003,5001,900
2016-12-051,8701,9391,8301,92814,7001,928
2016-12-021,9211,9401,8701,88912,4001,889
2016-12-012,0502,0501,8951,94838,9001,948
2016-11-302,2982,3692,0102,02393,3002,023
2016-11-291,9952,2261,8802,226126,7002,226
2016-11-281,9501,9501,8261,82616,8001,826
2016-11-252,1492,1491,9111,91946,0001,919
2016-11-241,6611,7491,6581,7495,3001,749
2016-11-221,6691,6701,6611,6611,8001,661
2016-11-211,6521,6601,6521,6581,0001,658
2016-11-181,6491,6521,6481,6522,6001,652
2016-11-171,6391,6451,6391,6457001,645
2016-11-161,6351,6391,6351,6392,5001,639
2016-11-151,6371,6371,6201,6202001,620
2016-11-141,5911,6311,5911,6128001,612
2016-11-111,6301,6301,6281,6281,1001,628
2016-11-101,6481,6481,5881,5882,7001,588
2016-11-091,5721,6121,5721,5735001,573
2016-11-081,6381,6381,6371,6373001,637
2016-11-071,5801,6401,5801,6384,0001,638
2016-11-041,5691,5701,5691,5691,2001,569
2016-11-021,5601,5691,5601,5692001,569
2016-11-011,5651,5691,5351,5693,6001,569
2016-10-311,5601,5601,5601,5608001,560
2016-10-281,5551,5601,5551,5601,0001,560
2016-10-271,5601,5601,5601,5601001,560
2016-10-261,5511,5551,5501,5551,6001,555
2016-10-251,5501,5501,5491,5501,5001,550
2016-10-241,5351,5351,5351,5352001,535
2016-10-201,5351,5351,5351,5355001,535
2016-10-191,5301,5301,5111,5161,2001,516
2016-10-121,5351,5421,5351,5421,3001,542
2016-10-111,5251,5401,5231,5405001,540
2016-10-071,5441,5441,5281,5386001,538
2016-10-061,5451,5451,5201,5443001,544
2016-10-051,5181,5471,5161,5454001,545
2016-10-041,5151,5301,5151,5303001,530
2016-10-031,5331,5331,5121,5127001,512
2016-09-301,5751,5751,5351,5737001,573
2016-09-281,5301,5301,5201,5303001,530
2016-09-261,5291,5501,5291,5501,3001,550
2016-09-231,5091,5201,5091,5204,6001,520
2016-09-211,4911,5071,4911,5079001,507
2016-09-201,5101,5101,4821,4931,1001,493
2016-09-161,4911,4911,4911,4914001,491
2016-09-151,5091,5091,4911,4947001,494
2016-09-141,5041,5051,4801,4931,5001,493
2016-09-131,5091,5091,5031,5051,2001,505
2016-09-121,4901,5171,4901,5001,0001,500
2016-09-091,5001,5391,4811,4886,9001,488
2016-09-081,5001,5031,4831,4992,1001,499
2016-09-051,5001,5001,4671,4693001,469
2016-09-011,4951,5001,4801,5003,5001,500
2016-08-311,4941,4941,4941,4941001,494
2016-08-301,4621,4821,4621,4821,2001,482
2016-08-291,4811,5101,4801,4821,5001,482
2016-08-261,4761,4961,4761,4963001,496
2016-08-251,4721,4721,4721,4724001,472
2016-08-241,4971,5001,4971,5009001,500
2016-08-231,4751,4801,4701,4801,3001,480
2016-08-221,5001,5001,5001,5008001,500
2016-08-191,4671,4971,4671,4977001,497
2016-08-181,5001,5001,4801,4807001,480
2016-08-171,4841,4841,4841,4841001,484
2016-08-161,4791,4791,4791,4792001,479
2016-08-151,5101,5101,5101,5102001,510
2016-08-121,5001,5001,4721,4801,6001,480
2016-08-101,5001,5101,5001,5001,1001,500
2016-08-091,5001,5031,4671,5031,1001,503
2016-08-081,4951,5051,4951,5052,1001,505
2016-08-051,4651,4651,4651,4651001,465
2016-08-041,5001,5041,4801,4801,1001,480
2016-08-031,4951,5001,4801,5001,6001,500
2016-08-021,4951,4981,4951,4953001,495
2016-08-011,4901,4901,4901,4903001,490
2016-07-291,4741,5001,4711,4911,5001,491
2016-07-271,4611,4901,4611,4902,1001,490
2016-07-261,5111,5201,5111,5201,4001,520
2016-07-251,5201,5251,5201,5217001,521
2016-07-221,5201,5201,5201,5204001,520
2016-07-211,5031,5231,4981,5112,6001,511
2016-07-201,5201,5301,5201,5211,6001,521
2016-07-191,5261,5261,4901,5251,8001,525
2016-07-151,5001,5181,5001,5187001,518
2016-07-141,5101,5101,5101,5101001,510
2016-07-131,4911,5281,4911,5101,3001,510
2016-07-121,4911,5101,4911,5102001,510
2016-07-111,4781,4781,4781,4781001,478
2016-07-071,4901,4901,4781,4786001,478
2016-07-061,5491,5491,4801,4804,6001,480
2016-07-051,5001,5301,5001,5051,7001,505
2016-07-041,5301,5301,5301,5301,0001,530
2016-07-011,4851,5301,4851,5301,3001,530
2016-06-301,5451,5451,5451,5451001,545
2016-06-291,5451,5501,5451,5506001,550
2016-06-281,4971,5501,4971,5501,8001,550
2016-06-271,4971,4971,4971,4972001,497
2016-06-241,4801,4801,4371,4371,5001,437
2016-06-231,4701,4801,4701,4701,2001,470
2016-06-221,4701,4701,4701,4701001,470
2016-06-211,4531,4711,4521,4702,1001,470
2016-06-201,5051,5051,4571,4571,5001,457
2016-06-171,5121,5121,4521,4801,0001,480
2016-06-161,5201,5201,4801,4804001,480
2016-06-151,4991,5191,4901,5192,5001,519
2016-06-141,5001,5001,4751,5001,0001,500
2016-06-131,4751,4751,4751,4751001,475
2016-06-101,4751,4751,4751,4753001,475
2016-06-091,4501,4751,4501,4752,3001,475
2016-06-081,4331,4601,4331,4551,3001,455
2016-06-071,4501,4551,4171,4331,8001,433
2016-06-061,4501,4511,4501,4501,4001,450
2016-06-031,4441,4551,4081,4552,0001,455
2016-06-021,4501,4501,4501,4502001,450
2016-06-011,4501,4551,4501,4507001,450
2016-05-311,4701,4741,4441,4558001,455
2016-05-301,4331,4401,4331,4402001,440
2016-05-271,4501,4501,4311,4332,3001,433
2016-05-261,4421,4501,4421,4501,1001,450
2016-05-241,4321,4451,4321,4321,0001,432
2016-05-201,4321,4321,4311,4313001,431
2016-05-181,4501,4501,4501,4502001,450
2016-05-171,4141,4401,4141,4401,2001,440
2016-05-161,4441,4441,4441,4441001,444
2016-05-131,4301,4301,4301,4304001,430
2016-05-121,4121,4121,4101,4103001,410
2016-05-111,4441,4441,4121,4123001,412
2016-05-101,4351,4351,4351,4356001,435
2016-05-091,4301,4401,4301,4403,0001,440
2016-05-061,4201,4291,4201,4254001,425
2016-05-021,3941,4141,3941,4144001,414
2016-04-281,4251,4251,4151,4152001,415
2016-04-271,4031,4031,4031,4033001,403
2016-04-261,4301,4301,4011,4011,2001,401
2016-04-251,4201,4201,4201,4201001,420
2016-04-221,4001,4011,3991,4011,2001,401
2016-04-201,4141,4141,4141,4141001,414
2016-04-191,3901,4131,3901,4132001,413
2016-04-181,3811,3811,3811,3812001,381
2016-04-151,3891,4041,3891,4041,7001,404
2016-04-131,4181,4191,4181,4192001,419
2016-04-121,4001,4191,4001,4193001,419
2016-04-081,4011,4201,4011,4208001,420
2016-04-071,3821,4081,3821,4084001,408
2016-04-061,4001,4001,3401,3704,1001,370
2016-04-051,4011,4011,4011,4012001,401
2016-04-041,4111,4111,4111,4112001,411
2016-04-011,4231,4231,4011,4015001,401
2016-03-301,4011,4011,4011,4011001,401
2016-03-281,4001,4001,4001,4008001,400
2016-03-251,4001,4001,4001,4001,0001,400
2016-03-241,4001,4131,4001,4006001,400
2016-03-231,3821,4001,3821,3901,6001,390
2016-03-221,4001,4001,4001,4003001,400
2016-03-181,4001,4001,4001,4002001,400
2016-03-171,4131,4131,4001,4002001,400
2016-03-161,4001,4001,4001,4001001,400
2016-03-151,4001,4001,4001,4005001,400
2016-03-111,4141,4141,4001,4004001,400
2016-03-091,3871,3871,3871,3871001,387
2016-03-081,4001,4001,4001,4002001,400
2016-03-071,3871,3871,3871,3871001,387
2016-03-041,3871,3871,3871,3877001,387
2016-03-031,4131,4131,3871,3874001,387
2016-03-021,4001,4141,4001,4148001,414
2016-03-011,4141,4141,3841,3842001,384
2016-02-291,4101,4101,4101,4101001,410
2016-02-261,4001,4101,4001,4102001,410
2016-02-251,3801,3901,3711,3711,8001,371
2016-02-241,4101,4301,4101,4301,0001,430
2016-02-231,4141,4301,3721,4301,4001,430
2016-02-221,4041,4141,4041,4142001,414
2016-02-191,3801,4011,3801,4014001,401
2016-02-181,3801,4101,3801,4108001,410
2016-02-171,4101,4101,4101,4108001,410
2016-02-161,3701,4141,3701,4143001,414
2016-02-151,3501,3611,3501,3608001,360
2016-02-121,3551,3601,3301,3303,2001,330
2016-02-101,4051,4051,3791,3858001,385
2016-02-091,4001,4051,3841,3841,3001,384
2016-02-081,4001,4011,4001,4012001,401
2016-02-051,4301,4301,4001,4004001,400
2016-02-031,4221,4221,4001,4002001,400
2016-02-021,4191,4251,4011,4018001,401
2016-02-011,4491,4491,3871,4007001,400
2016-01-291,4411,4411,4411,4411001,441
2016-01-281,4001,4001,4001,4001001,400
2016-01-271,4001,4001,4001,4008001,400
2016-01-261,4351,4351,4001,4006001,400
2016-01-251,4051,4241,4041,4245001,424
2016-01-221,4241,4241,3671,4051,5001,405
2016-01-211,3751,4141,3731,4141,4001,414
2016-01-201,3851,4191,3741,3741,5001,374
2016-01-191,3951,3951,3931,3933001,393
2016-01-181,4381,4381,3821,3821,3001,382
2016-01-151,4381,4381,4381,4381001,438
2016-01-131,4191,4391,4191,4394001,439
2016-01-121,4211,4211,3801,3843,8001,384
2016-01-081,4211,4501,4211,4214001,421
2016-01-051,4211,4511,4211,4519001,451
2016-01-041,4751,4751,4511,4517001,451

分割・併合履歴 ： [2009-08-03]1株→400株 [2005-07-26]1株→2株