1. HOME >
  2. 株価時系列 >
  3. 2391 >
  4. 2020年

2391 (株)プラネット の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4401,4551,4401,4551,1001,455
2020-12-291,4451,4681,4391,4401,6001,440
2020-12-281,4391,4441,4311,4352,1001,435
2020-12-251,4281,4351,4281,4301,5001,430
2020-12-241,4401,4401,4301,4407001,440
2020-12-231,4351,4401,4351,4401,0001,440
2020-12-221,4301,4401,4281,4371,8001,437
2020-12-211,4361,4401,4301,4301,5001,430
2020-12-181,4261,4311,4261,4311,6001,431
2020-12-171,4231,4331,4231,4273,7001,427
2020-12-161,4361,4361,4271,4274001,427
2020-12-151,4281,4381,4281,4361,1001,436
2020-12-141,4301,4381,4281,4281,5001,428
2020-12-111,4301,4341,4261,4261,5001,426
2020-12-101,4241,4301,4241,4303,7001,430
2020-12-091,4331,4331,4221,4232,2001,423
2020-12-081,4321,4431,4231,4242,4001,424
2020-12-071,4491,4491,4321,4351,6001,435
2020-12-041,4311,4471,4311,4323,9001,432
2020-12-031,4421,4431,4311,4312,4001,431
2020-12-021,4381,4541,4321,4321,4001,432
2020-12-011,4581,4581,4251,4312,5001,431
2020-11-301,4601,4601,4211,4228,0001,422
2020-11-271,4861,4921,4601,46010,4001,460
2020-11-261,6341,6341,4851,48544,4001,485
2020-11-251,5481,5491,4761,48415,4001,484
2020-11-241,4881,5401,4881,5259,9001,525
2020-11-201,4851,5061,4711,4884,0001,488
2020-11-191,4831,4991,4501,4692,9001,469
2020-11-181,4511,4861,4421,4613,6001,461
2020-11-171,4581,4731,4511,4511,6001,451
2020-11-161,4401,4901,4401,4582,6001,458
2020-11-131,4391,4491,4301,4409001,440
2020-11-121,4301,4391,4251,4397001,439
2020-11-111,4181,4381,4181,4387001,438
2020-11-101,4351,4401,4311,4361,2001,436
2020-11-091,4231,4391,4231,4351,7001,435
2020-11-061,4341,4361,4341,4363001,436
2020-11-051,4321,4341,4141,4347001,434
2020-11-041,4301,4341,4301,4344001,434
2020-11-021,4351,4371,4131,4151,0001,415
2020-10-301,4301,4451,4281,4284001,428
2020-10-291,4301,4491,4121,4197001,419
2020-10-281,4501,4501,4201,4201,7001,420
2020-10-271,4361,4361,4101,4327001,432
2020-10-261,4201,4421,4201,4367001,436
2020-10-231,4201,4201,4191,4193001,419
2020-10-221,4071,4191,4001,4197001,419
2020-10-211,4051,4241,4051,4076001,407
2020-10-201,4061,4291,3941,40512,0001,405
2020-10-191,4491,4491,4241,4367001,436
2020-10-161,4401,4501,4251,4257001,425
2020-10-151,4501,4501,4311,4314001,431
2020-10-141,4501,4501,4311,4443001,444
2020-10-131,4351,4351,4211,4214001,421
2020-10-121,4351,4351,4351,4354001,435
2020-10-091,4291,4291,4051,4051,5001,405
2020-10-081,4491,4491,4111,4112,5001,411
2020-10-071,4391,4391,4191,4192,6001,419
2020-10-061,4501,4501,4141,4392,5001,439
2020-10-051,4541,4541,4181,4243,1001,424
2020-10-021,4551,4551,4151,4244,0001,424
2020-09-301,4301,4301,4251,4254001,425
2020-09-291,4301,4351,4301,4353001,435
2020-09-281,4481,4481,4141,4201,7001,420
2020-09-251,4491,4521,4181,4182,5001,418
2020-09-241,4351,4541,4351,4542001,454
2020-09-231,4311,4451,4311,4351,0001,435
2020-09-181,4401,4401,4311,4315001,431
2020-09-171,4401,4441,4301,4307001,430
2020-09-161,4721,4721,4541,4542001,454
2020-09-151,4621,4741,4061,4485,0001,448
2020-09-141,4421,4701,4411,4611,3001,461
2020-09-111,4271,4471,4111,4423,7001,442
2020-09-101,4591,4591,4271,4271,1001,427
2020-09-091,4501,4501,4171,4292,4001,429
2020-09-081,4471,4771,4471,4489001,448
2020-09-071,4581,4581,4581,4581001,458
2020-09-041,4851,4851,4571,4572001,457
2020-09-031,4891,4891,4581,4584001,458
2020-09-021,4781,4781,4661,4763001,476
2020-09-011,4561,4861,4561,4789001,478
2020-08-311,4601,4791,4561,4561,1001,456
2020-08-281,4611,4641,4601,4607001,460
2020-08-271,4701,4901,4701,4902001,490
2020-08-261,4811,4811,4581,4805001,480
2020-08-251,4971,4971,4671,4814001,481
2020-08-241,4921,4921,4581,4821,2001,482
2020-08-211,4901,4901,4711,4718001,471
2020-08-201,4751,4781,4541,4785001,478
2020-08-191,4741,4741,4441,4726001,472
2020-08-181,4441,4641,4151,4643,7001,464
2020-08-171,4471,4471,4081,4211,2001,421
2020-08-141,4571,4571,4271,4275001,427
2020-08-131,4321,4561,4031,4564001,456
2020-08-121,4331,4331,4021,4022,0001,402
2020-08-111,4511,4511,4001,4031,2001,403
2020-08-071,4001,4211,3991,4214001,421
2020-08-061,4041,4361,4041,4238001,423
2020-08-051,3991,4301,3921,4308001,430
2020-08-041,4001,4001,3621,3951,0001,395
2020-08-031,3921,4051,3731,4003,3001,400
2020-07-311,4341,4371,3801,3924,6001,392
2020-07-301,4271,4701,4191,4343,5001,434
2020-07-291,4971,5181,4971,5073,3001,507
2020-07-281,5081,5081,4951,5052,4001,505
2020-07-271,4971,5051,4971,5051,1001,505
2020-07-221,5051,5051,4951,4976001,497
2020-07-211,4991,5001,4961,4969001,496
2020-07-201,4991,4991,4991,4994001,499
2020-07-171,4911,4911,4911,4911001,491
2020-07-161,4951,4951,4951,4951001,495
2020-07-151,4931,5011,4931,4933001,493
2020-07-141,5101,5101,4931,4931,1001,493
2020-07-131,5071,5071,4961,4966001,496
2020-07-101,4971,5071,4971,5077001,507
2020-07-091,5011,5011,5011,5012001,501
2020-07-081,4971,5121,4971,4997001,499
2020-07-071,5091,5101,4961,5109001,510
2020-07-061,5071,5101,4941,4942,6001,494
2020-07-031,5021,5021,4711,5011,6001,501
2020-07-021,5091,5091,4921,5051,3001,505
2020-07-011,5091,5101,4971,4972,2001,497
2020-06-301,4931,5101,4931,5022,3001,502
2020-06-291,5071,5101,4821,4823001,482
2020-06-261,4931,5171,4931,5027001,502
2020-06-251,5051,5201,4931,4931,2001,493
2020-06-241,4781,4991,4781,4929001,492
2020-06-231,4951,4951,4761,4769001,476
2020-06-221,4611,4941,4611,4761,7001,476
2020-06-191,4651,4751,4601,4603,3001,460
2020-06-181,4891,4991,4751,4951,2001,495
2020-06-171,4781,4781,4781,4781001,478
2020-06-161,4701,4981,4611,4722,3001,472
2020-06-151,5041,5041,4721,4728001,472
2020-06-121,4811,4901,4751,4782,3001,478
2020-06-111,4901,5111,4901,5119001,511
2020-06-101,5071,5091,4951,4951,2001,495
2020-06-091,5001,5001,4901,4907001,490
2020-06-081,5121,5121,5031,5115001,511
2020-06-051,5011,5011,5011,5014001,501
2020-06-041,5111,5111,5051,5053001,505
2020-06-031,5051,5111,5031,5117001,511
2020-06-021,5341,5341,5051,5051,6001,505
2020-06-011,5101,5401,5101,5151,4001,515
2020-05-291,5071,5071,5051,5058001,505
2020-05-281,5431,5431,5011,5011,9001,501
2020-05-271,5351,5421,5071,5073,1001,507
2020-05-261,5201,5301,4951,5271,1001,527
2020-05-251,5201,5201,5031,5151,5001,515
2020-05-221,5201,5201,5201,5207001,520
2020-05-211,5411,5411,5201,5202001,520
2020-05-201,5301,5301,5301,5301001,530
2020-05-191,5161,5201,5161,5205001,520
2020-05-181,4941,5491,4941,5156001,515
2020-05-151,4651,4941,4651,4945001,494
2020-05-141,4761,5051,4761,5055001,505
2020-05-131,5071,5071,4891,4895001,489
2020-05-121,5071,5101,4771,4779001,477
2020-05-111,4941,4981,4761,4771,0001,477
2020-05-081,4701,4991,4641,4641,7001,464
2020-05-071,4841,4991,4801,4809001,480
2020-05-011,5001,5001,4631,4701,3001,470
2020-04-301,4801,5001,4801,5001,1001,500
2020-04-281,5001,5001,5001,5008001,500
2020-04-271,5501,5501,4731,4732,3001,473
2020-04-241,5001,5001,4961,5004001,500
2020-04-231,4951,5001,4921,5007001,500
2020-04-221,5291,5291,5031,5053001,505
2020-04-211,4991,4991,4661,4997001,499
2020-04-201,5001,5001,4501,4741,3001,474
2020-04-171,4411,4701,4411,4709001,470
2020-04-161,4701,4701,4591,4597001,459
2020-04-151,5001,5101,4701,5101,8001,510
2020-04-141,5001,5001,4991,4993001,499
2020-04-131,5081,5101,4601,4701,2001,470
2020-04-101,5101,5101,4641,4901,2001,490
2020-04-091,5471,5471,4801,4802,4001,480
2020-04-081,5321,5351,4921,5221,4001,522
2020-04-071,5501,5551,5141,5541,5001,554
2020-04-061,5001,5051,4471,5053,1001,505
2020-04-031,3931,3941,3791,3941,5001,394
2020-04-021,3531,3531,3531,3531,7001,353
2020-04-011,3781,3801,3251,3251,7001,325
2020-03-311,3121,3271,3121,3272001,327
2020-03-301,3301,3301,3001,3003001,300
2020-03-271,3251,3481,3251,3324001,332
2020-03-261,3701,3701,2361,3251,5001,325
2020-03-251,1991,3471,1871,3471,2001,347
2020-03-241,1471,1781,1471,1781,6001,178
2020-03-231,1491,1501,1061,1473,6001,147
2020-03-191,1001,1001,0711,07110,6001,071
2020-03-181,0501,0501,0301,0321,6001,032
2020-03-171,0501,0581,0201,0201,3001,020
2020-03-161,0861,0891,0401,0401,8001,040
2020-03-131,0221,0491,0051,0292,2001,029
2020-03-121,1001,1001,0821,0974,0001,097
2020-03-111,2001,2181,1031,1101,6001,110
2020-03-101,0221,1601,0201,1604,7001,160
2020-03-091,2901,2901,2021,2022,5001,202
2020-03-061,2951,2951,2951,2956001,295
2020-03-051,3171,3171,3171,3171001,317
2020-03-041,3301,3301,3101,3106001,310
2020-03-031,3211,3211,3021,3026001,302
2020-03-021,3631,3631,3301,3301,3001,330
2020-02-281,3341,3341,2811,2981,9001,298
2020-02-271,3411,3481,3401,3403,3001,340
2020-02-261,3851,3851,3151,3382,1001,338
2020-02-251,3521,3571,3001,3553,7001,355
2020-02-211,3861,3861,3791,3791,1001,379
2020-02-201,3811,3891,3701,3701,4001,370
2020-02-191,3871,3871,3811,3812001,381
2020-02-181,3921,3991,3901,3941,2001,394
2020-02-171,4021,4181,4001,4001,2001,400
2020-02-141,4131,4211,4131,4138001,413
2020-02-131,4441,4441,4011,4015,0001,401
2020-02-121,4541,4561,4331,4339001,433
2020-02-10---1,453-1,453
2020-02-071,4531,4531,4531,4534001,453
2020-02-061,4531,5001,4531,4581,4001,458
2020-02-051,4621,4671,4521,4541,2001,454
2020-02-041,4501,4681,4501,4683001,468
2020-02-031,4621,4621,4101,4373,2001,437
2020-01-311,4691,4691,4421,4512,1001,451
2020-01-301,5031,5031,4511,4513,1001,451
2020-01-291,5261,5261,5051,5051,0001,505
2020-01-281,5891,5901,5051,5088,3001,508
2020-01-271,5291,6001,5151,51610,3001,516
2020-01-241,5301,5301,5221,5291,1001,529
2020-01-231,5401,5401,5311,5401,0001,540
2020-01-221,5281,5401,5281,5405001,540
2020-01-211,5251,5411,5251,5412001,541
2020-01-201,5291,5341,5161,5292,3001,529
2020-01-171,5211,5381,5201,5295001,529
2020-01-161,5501,5501,5211,5216001,521
2020-01-151,5181,5341,5181,5183,8001,518
2020-01-141,5201,5291,5201,5271,0001,527
2020-01-101,5201,5201,5191,5201,0001,520
2020-01-091,5161,5161,5161,5161001,516
2020-01-081,5191,5401,5191,5261,4001,526
2020-01-071,5401,5591,5351,5591,2001,559
2020-01-061,5591,5591,5391,5551,3001,555

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