1. HOME >
  2. 株価時系列 >
  3. 2391 >
  4. 2019年

2391 (株)プラネット の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,5411,5601,5411,5599001,559
2019-12-271,5331,5401,5311,5403001,540
2019-12-261,5441,5451,5361,5369001,536
2019-12-251,5411,5441,5401,5443001,544
2019-12-241,5391,5571,5391,5451,0001,545
2019-12-231,5411,5631,5381,5571,4001,557
2019-12-201,5411,5421,5411,5411,0001,541
2019-12-191,5481,5481,5401,5401,0001,540
2019-12-181,5501,5561,5411,5522,7001,552
2019-12-171,5501,5641,5501,5501,0001,550
2019-12-161,5621,5741,5551,5571,1001,557
2019-12-131,5631,5651,5601,5608001,560
2019-12-121,5981,5981,5601,5601,0001,560
2019-12-111,5601,5741,5591,5591,4001,559
2019-12-101,5621,5791,5571,5791,3001,579
2019-12-091,5751,5881,5601,5609,1001,560
2019-12-061,5701,5751,5601,5752,0001,575
2019-12-051,5771,5771,5621,5751,2001,575
2019-12-041,5701,5751,5621,5754001,575
2019-12-031,5641,5751,5611,5676001,567
2019-12-021,5771,5771,5641,5642,3001,564
2019-11-291,5631,5991,5631,5821,0001,582
2019-11-281,5701,6021,5411,5774,3001,577
2019-11-271,5951,6061,5861,6064,0001,606
2019-11-261,5911,5911,5511,5761,7001,576
2019-11-251,5671,5671,5551,5553001,555
2019-11-221,5751,5751,5461,5561,9001,556
2019-11-211,5391,5421,5391,5424001,542
2019-11-201,5331,5731,5331,5418001,541
2019-11-191,5501,5571,5501,5577001,557
2019-11-18---1,544-1,544
2019-11-151,5491,5561,5351,5449001,544
2019-11-141,5351,5351,5351,5351001,535
2019-11-131,5441,5441,5351,5353001,535
2019-11-121,5401,5561,5061,5562,7001,556
2019-11-111,5501,5511,5501,5501,4001,550
2019-11-081,5721,5721,5521,5523001,552
2019-11-071,5511,5511,5511,5512001,551
2019-11-061,5701,5701,5531,5706001,570
2019-11-051,5821,5821,5701,5709001,570
2019-11-011,5821,5821,5821,5821,3001,582
2019-10-311,5401,5501,5321,5426001,542
2019-10-301,5301,5351,5301,5352001,535
2019-10-291,5351,5351,5331,5337001,533
2019-10-281,5491,5491,5301,5351,8001,535
2019-10-251,5491,5491,5291,5385001,538
2019-10-241,5451,5451,5231,5351,5001,535
2019-10-231,5691,5691,4561,5306,9001,530
2019-10-211,5641,5911,5641,5721,1001,572
2019-10-181,5961,5971,5671,5881,2001,588
2019-10-171,5671,5671,5671,5676001,567
2019-10-161,5731,5791,5631,5671,2001,567
2019-10-151,5721,5911,5721,5855001,585
2019-10-11---1,600-1,600
2019-10-101,6001,6001,6001,6004001,600
2019-10-091,5851,5851,5851,5851001,585
2019-10-081,5701,5991,5701,5864001,586
2019-10-071,5901,5981,5761,5985001,598
2019-10-041,6361,6361,5961,5967001,596
2019-10-031,6361,6361,6061,6064001,606
2019-10-021,6061,6061,6061,6061001,606
2019-10-011,6401,6401,6401,6405001,640
2019-09-301,6211,6211,6171,6174001,617
2019-09-271,6351,6351,6351,6352001,635
2019-09-261,6201,6201,6071,6072001,607
2019-09-251,6001,6201,5941,6205001,620
2019-09-241,5951,5951,5951,5951001,595
2019-09-201,5991,6001,5921,5924001,592
2019-09-191,5951,5991,5951,5996001,599
2019-09-181,5801,6001,5801,6005001,600
2019-09-171,5851,6001,5701,6001,9001,600
2019-09-131,6161,6301,5991,6301,8001,630
2019-09-121,5901,6251,5901,6066001,606
2019-09-111,6011,6301,5861,6301,3001,630
2019-09-101,6041,6041,6041,6042001,604
2019-09-091,6051,6051,6041,6042001,604
2019-09-061,6001,6001,6001,6001001,600
2019-09-051,5991,6001,5991,6003001,600
2019-09-041,6271,6271,5881,5941,0001,594
2019-09-031,5851,6051,5851,6052001,605
2019-09-021,6251,6251,6251,6256001,625
2019-08-301,5961,5961,5841,5853001,585
2019-08-291,5911,5911,5661,5664001,566
2019-08-281,6001,6001,6001,6001001,600
2019-08-271,6101,6151,6011,6156001,615
2019-08-261,6101,6101,6101,6102001,610
2019-08-231,6151,6301,6101,6101,1001,610
2019-08-221,6271,6401,6271,6405001,640
2019-08-211,6031,6031,6031,6031001,603
2019-08-201,5941,6181,5941,6116001,611
2019-08-191,5591,6281,5591,6022,4001,602
2019-08-161,6231,6231,5001,5593,1001,559
2019-08-151,6011,6291,5711,6232,3001,623
2019-08-141,7001,7001,6101,6303,9001,630
2019-08-131,7021,7051,7001,7006001,700
2019-08-091,7261,7261,7161,7164001,716
2019-08-081,7551,7551,7151,7264001,726
2019-08-071,7251,7451,7251,7453001,745
2019-08-061,7051,7161,6801,7001,5001,700
2019-08-051,7491,7491,7001,7051,4001,705
2019-08-021,7361,7491,7261,7371,3001,737
2019-08-011,7881,7881,7561,7591,7001,759
2019-07-311,7701,7731,7561,7681,4001,768
2019-07-301,7751,7901,7701,7732,2001,773
2019-07-291,7911,8621,7911,8392,9001,839
2019-07-261,7991,8041,7991,8043001,804
2019-07-251,8001,8031,7821,7999001,799
2019-07-241,7921,8021,7921,8009001,800
2019-07-231,8191,8191,8021,8022001,802
2019-07-221,8241,8241,8121,8121,2001,812
2019-07-191,7991,7991,7841,7844001,784
2019-07-181,7901,8031,7851,7855001,785
2019-07-171,7861,8031,7861,8024001,802
2019-07-161,8121,8121,7941,7951,8001,795
2019-07-121,8031,8031,7941,7943001,794
2019-07-111,8201,8201,8031,8032001,803
2019-07-101,8001,8281,8001,8281,0001,828
2019-07-091,8111,8131,8001,8134001,813
2019-07-081,7821,8021,7801,8021,2001,802
2019-07-051,7941,7941,7921,7924001,792
2019-07-041,8071,8071,7901,7978001,797
2019-07-031,7991,8121,7991,8025001,802
2019-07-021,7921,7941,7821,7851,4001,785
2019-07-011,8271,8401,8041,8041,7001,804
2019-06-281,8011,8101,8001,8027001,802
2019-06-271,8361,8501,7751,7813,5001,781
2019-06-261,8101,8401,7971,7971,8001,797
2019-06-251,8101,8201,7901,8126001,812
2019-06-241,8211,8211,8211,8214001,821
2019-06-211,7901,7901,7761,7817001,781
2019-06-201,7901,7901,7901,7901001,790
2019-06-191,8091,8091,8091,8096001,809
2019-06-181,7761,7761,7761,7762001,776
2019-06-171,7751,7961,7751,7962001,796
2019-06-141,7751,8071,7751,8073001,807
2019-06-131,7841,7841,7761,7762001,776
2019-06-121,8111,8121,7901,7909001,790
2019-06-111,7701,7881,7701,7721,2001,772
2019-06-101,7801,7821,7801,7822001,782
2019-06-071,7761,7761,7751,7752001,775
2019-06-061,7791,7791,7761,7764001,776
2019-06-051,7821,7831,7821,7832001,783
2019-06-041,7721,7901,7671,7904001,790
2019-06-031,8171,8171,7901,7909001,790
2019-05-311,7971,8081,7911,7916001,791
2019-05-301,7991,8001,7961,7968001,796
2019-05-291,8011,8011,7981,7984001,798
2019-05-281,8201,8291,8101,8291,1001,829
2019-05-271,8181,8301,8181,8201,2001,820
2019-05-241,8141,8161,8141,8163001,816
2019-05-23---1,820-1,820
2019-05-22---1,820-1,820
2019-05-21---1,820-1,820
2019-05-201,8061,8201,8061,8204001,820
2019-05-171,8021,8021,8011,8012001,801
2019-05-161,8021,8021,8021,8021001,802
2019-05-151,8021,8021,8021,8022001,802
2019-05-141,8031,8131,8021,8029001,802
2019-05-131,8031,8381,8031,8384001,838
2019-05-101,8031,8381,8031,8033001,803
2019-05-091,8031,8031,8031,8031001,803
2019-05-081,8201,8201,8021,8021,0001,802
2019-05-071,8401,8401,8401,8401,1001,840
2019-04-261,8301,8301,8201,8291,3001,829
2019-04-251,8281,8281,8051,8056001,805
2019-04-241,8281,8281,8061,8062001,806
2019-04-231,8251,8251,8251,8254001,825
2019-04-221,8201,8201,8061,8064001,806
2019-04-191,8201,8301,8201,8307001,830
2019-04-181,8071,8331,8051,8337001,833
2019-04-17---1,834-1,834
2019-04-161,8301,8341,8301,8343001,834
2019-04-151,8211,8371,8211,8377001,837
2019-04-121,8121,8211,8111,8214001,821
2019-04-11---1,840-1,840
2019-04-101,8401,8401,8401,8404001,840
2019-04-091,8301,8441,8301,8439001,843
2019-04-081,8251,8251,8251,8251001,825
2019-04-051,8251,8251,8251,8254001,825
2019-04-041,8401,8431,8401,8436001,843
2019-04-031,8251,8431,8151,8436001,843
2019-04-021,8251,8251,8151,8153001,815
2019-04-011,8261,8401,8251,8401,0001,840
2019-03-291,8151,8251,8151,8256001,825
2019-03-28---1,825-1,825
2019-03-27---1,825-1,825
2019-03-261,8241,8251,8241,8256001,825
2019-03-25---1,811-1,811
2019-03-22---1,811-1,811
2019-03-20---1,811-1,811
2019-03-191,8031,8111,7981,8117001,811
2019-03-181,8071,8361,8071,8074001,807
2019-03-151,8001,8461,8001,8461,8001,846
2019-03-141,8001,8011,8001,8004001,800
2019-03-131,7981,8001,7981,8004001,800
2019-03-121,8001,8001,8001,8001001,800
2019-03-111,7751,8141,7751,8145001,814
2019-03-081,7811,8101,7811,8002,1001,800
2019-03-071,7811,7811,7811,7811001,781
2019-03-06---1,819-1,819
2019-03-051,7801,8191,7801,8191,8001,819
2019-03-041,8161,8381,7641,7731,1001,773
2019-03-011,8431,8431,8331,8437001,843
2019-02-281,8331,8431,8331,8433001,843
2019-02-27---1,846-1,846
2019-02-261,8391,8481,8121,8461,4001,846
2019-02-251,8491,8491,8071,8498001,849
2019-02-221,8481,8491,7611,8491,3001,849
2019-02-211,8421,8471,8291,8479001,847
2019-02-201,8401,8411,8351,8413001,841
2019-02-191,8401,8401,8011,8395001,839
2019-02-181,7911,8351,7911,8007001,800
2019-02-151,7901,8301,7901,7916001,791
2019-02-141,8001,8001,8001,8001001,800
2019-02-131,8001,8301,7701,7901,6001,790
2019-02-12---1,850-1,850
2019-02-08---1,850-1,850
2019-02-071,8101,8501,8101,8503001,850
2019-02-061,8351,8401,8201,8406001,840
2019-02-051,8311,8311,8311,8311001,831
2019-02-04---1,830-1,830
2019-02-011,8701,8701,8301,8306001,830
2019-01-311,8501,8621,8501,8623001,862
2019-01-30---1,870-1,870
2019-01-29---1,870-1,870
2019-01-281,8351,8701,8351,8706001,870
2019-01-251,8701,8701,8671,8672001,867
2019-01-24---1,870-1,870
2019-01-231,8301,8701,8301,8702001,870
2019-01-221,8291,8301,8291,8302001,830
2019-01-211,8851,8851,8181,8181,1001,818
2019-01-18---1,884-1,884
2019-01-17---1,884-1,884
2019-01-16---1,884-1,884
2019-01-15---1,884-1,884
2019-01-11---1,884-1,884
2019-01-101,8841,8841,8841,8841001,884
2019-01-09---1,884-1,884
2019-01-08---1,884-1,884
2019-01-071,8851,8851,8841,8843001,884
2019-01-041,8851,8851,8851,8856001,885

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