1. HOME >
  2. 株価時系列 >
  3. 2391 >
  4. 2021年

2391 (株)プラネット の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,4351,4591,4351,4599001,459
2021-12-291,4111,4261,4111,4207001,420
2021-12-281,4091,4271,4001,4003,2001,400
2021-12-271,4021,4311,3941,39511,0001,395
2021-12-241,4481,4571,4471,4572,8001,457
2021-12-231,4701,4701,4701,4701001,470
2021-12-221,4551,4741,4541,4727001,472
2021-12-211,4671,4671,4671,4673001,467
2021-12-201,4741,4741,4611,4727001,472
2021-12-171,4451,4731,4411,4526001,452
2021-12-161,4701,4751,4701,4757001,475
2021-12-151,4701,4701,4521,4602,4001,460
2021-12-141,4781,4781,4651,4658001,465
2021-12-131,4621,4681,4621,4682001,468
2021-12-101,4681,4681,4671,4681,4001,468
2021-12-091,4951,4951,4611,4681,4001,468
2021-12-081,4951,4951,4951,4952001,495
2021-12-071,4951,4981,4791,4794001,479
2021-12-061,4831,4971,4701,4799001,479
2021-12-031,4721,5031,4621,4718001,471
2021-12-021,4881,5051,4781,4787001,478
2021-12-011,4981,4991,4691,4881,8001,488
2021-11-301,4711,4961,4711,4903001,490
2021-11-291,4821,4821,4631,4646001,464
2021-11-261,4991,5001,4821,5001,6001,500
2021-11-251,4991,4991,4611,4903,7001,490
2021-11-241,5101,5201,5021,5203,7001,520
2021-11-221,5251,5251,4971,5125,2001,512
2021-11-19---1,484-1,484
2021-11-181,4851,4851,4841,4843001,484
2021-11-171,5121,5121,4911,4912001,491
2021-11-161,5101,5101,5001,5001,4001,500
2021-11-151,4901,5001,4841,4842,3001,484
2021-11-121,4941,5001,4861,5001,9001,500
2021-11-111,4721,4721,4721,4723001,472
2021-11-101,5001,5001,4991,4993001,499
2021-11-091,4881,4921,4881,4925001,492
2021-11-081,4711,4721,4701,4701,7001,470
2021-11-051,4771,4901,4651,4705001,470
2021-11-041,4921,4921,4861,4864001,486
2021-11-021,5071,5071,4901,4905001,490
2021-11-011,5201,5221,4941,4951,7001,495
2021-10-291,4991,5001,4941,4941,0001,494
2021-10-281,4801,4981,4801,4982001,498
2021-10-271,4931,4931,4831,4831,2001,483
2021-10-261,5001,5011,5001,5015001,501
2021-10-251,4771,4941,4721,4748001,474
2021-10-221,4971,4971,4951,4953001,495
2021-10-21---1,501-1,501
2021-10-201,5001,5011,5001,5015001,501
2021-10-191,5201,5201,5201,5201001,520
2021-10-181,5101,5221,5101,5223001,522
2021-10-151,5151,5211,5141,5212,4001,521
2021-10-141,5001,5101,4871,5101,9001,510
2021-10-131,4861,5051,4861,5001,4001,500
2021-10-121,4701,4891,4701,4855001,485
2021-10-111,4721,4941,4711,4944001,494
2021-10-081,4991,4991,4721,4722001,472
2021-10-07---1,490-1,490
2021-10-061,4721,4901,4721,4902001,490
2021-10-051,4701,4891,4661,4707001,470
2021-10-041,4961,4961,4801,4855001,485
2021-10-011,5051,5051,4701,4701,1001,470
2021-09-301,4901,5051,4901,5057001,505
2021-09-29---1,488-1,488
2021-09-281,4881,4971,4881,4881,6001,488
2021-09-271,4811,4951,4811,4862,5001,486
2021-09-241,4781,4831,4781,4838001,483
2021-09-221,4771,4771,4561,4601,7001,460
2021-09-211,4601,4791,4551,4751,3001,475
2021-09-171,4881,5011,4661,4702,2001,470
2021-09-161,5121,5121,4631,4877,7001,487
2021-09-151,5391,5591,5381,54510,4001,545
2021-09-141,5251,5501,5111,5502,5001,550
2021-09-131,5231,5231,5201,5221,2001,522
2021-09-101,5071,5071,4951,4957001,495
2021-09-091,4951,5001,4951,5004001,500
2021-09-081,5091,5101,5091,5102001,510
2021-09-071,4811,5091,4811,4863001,486
2021-09-061,4951,5031,4901,4904001,490
2021-09-031,5001,5001,4921,4956001,495
2021-09-021,5131,5131,5001,5006001,500
2021-09-011,5101,5101,5101,5108001,510
2021-08-311,5131,5131,4971,4976001,497
2021-08-301,4951,4951,4951,4951001,495
2021-08-27---1,487-1,487
2021-08-261,5051,5051,4871,4876001,487
2021-08-251,5251,5251,4761,5051,5001,505
2021-08-241,4951,5251,4951,5252001,525
2021-08-231,4741,5361,4741,4811,3001,481
2021-08-201,4701,4701,4581,4601,3001,460
2021-08-191,4801,4801,4801,4802001,480
2021-08-181,4701,4701,4701,4707001,470
2021-08-171,4711,4711,4711,4713001,471
2021-08-161,4951,4951,4721,4721,0001,472
2021-08-131,5001,5001,4951,4951,1001,495
2021-08-121,4781,4931,4711,4911,6001,491
2021-08-111,4841,4851,4771,4791,3001,479
2021-08-101,4851,4851,4711,4761,3001,476
2021-08-061,4901,4901,4861,4909001,490
2021-08-051,4891,4991,4881,4991,0001,499
2021-08-041,5211,5211,5211,5211001,521
2021-08-031,5001,5051,5001,5053001,505
2021-08-021,5471,5471,5101,5101,5001,510
2021-07-301,4741,5201,4741,5201,9001,520
2021-07-291,5351,5431,4811,5431,9001,543
2021-07-281,5731,5731,5431,5461,9001,546
2021-07-271,5491,5781,5491,5501,6001,550
2021-07-261,5701,5791,5411,5415,8001,541
2021-07-211,5351,5451,5351,5351,2001,535
2021-07-201,5401,5421,5401,5416001,541
2021-07-191,5331,5391,5311,5391,2001,539
2021-07-161,5391,5391,5331,5339001,533
2021-07-151,5401,5401,5321,5391,0001,539
2021-07-141,5441,5441,5401,5404001,540
2021-07-131,5331,5451,5331,5445001,544
2021-07-121,5501,5501,5301,5401,1001,540
2021-07-091,5221,5461,5221,5441,2001,544
2021-07-081,5491,5491,5271,5406001,540
2021-07-071,5291,5441,5291,5445001,544
2021-07-061,5481,5481,5291,5299001,529
2021-07-051,5491,5491,5451,5451,3001,545
2021-07-021,5351,5501,5351,5451,0001,545
2021-07-011,5501,5501,5451,5451,9001,545
2021-06-301,5421,5421,5271,5274001,527
2021-06-291,5201,5201,5111,5201,2001,520
2021-06-281,5351,5401,5171,5179001,517
2021-06-251,5111,5381,5111,5155001,515
2021-06-241,5111,5111,5111,5111001,511
2021-06-231,5361,5361,5361,5364001,536
2021-06-221,5321,5321,5321,5325001,532
2021-06-211,5001,5351,5001,5351,1001,535
2021-06-181,5371,5371,5011,5054001,505
2021-06-171,5261,5261,5051,5198001,519
2021-06-161,5231,5231,5231,5231001,523
2021-06-151,5571,5571,5231,5235001,523
2021-06-141,5581,5581,5581,5586001,558
2021-06-111,5291,5481,5291,5485001,548
2021-06-101,5221,5221,5221,5223001,522
2021-06-091,5151,5251,5151,5256001,525
2021-06-081,5191,5511,5191,5513001,551
2021-06-071,5401,5401,5221,5226001,522
2021-06-041,5501,5551,5341,5401,3001,540
2021-06-031,5471,5471,5381,5385001,538
2021-06-021,5381,5401,5331,5408001,540
2021-06-011,5531,5531,5191,5261,1001,526
2021-05-311,5351,5401,5191,5401,0001,540
2021-05-281,5361,5361,5261,5356001,535
2021-05-271,5401,5401,5291,5368001,536
2021-05-261,4901,5431,4731,54311,7001,543
2021-05-251,5511,5701,5501,5656,7001,565
2021-05-241,5421,5671,5391,5532,9001,553
2021-05-211,5571,5611,5481,5481,8001,548
2021-05-201,5461,5571,5421,5577001,557
2021-05-191,5571,5571,5571,5574001,557
2021-05-181,5401,5571,5321,5571,5001,557
2021-05-171,5501,5501,5391,5391,3001,539
2021-05-141,5301,5591,5301,5593001,559
2021-05-131,5291,5291,5291,5297001,529
2021-05-121,5601,5601,5341,5341,5001,534
2021-05-111,5571,5571,5501,5543001,554
2021-05-101,5621,5621,5421,5421,3001,542
2021-05-071,5351,5691,5351,5422,0001,542
2021-05-061,5661,5661,5331,5331,5001,533
2021-04-301,5201,5421,5111,5263,5001,526
2021-04-281,5201,5201,5201,5203001,520
2021-04-271,5061,5201,5061,5203001,520
2021-04-261,5401,5401,5041,5062,0001,506
2021-04-231,5051,5051,5001,5006001,500
2021-04-221,5041,5041,4911,4912001,491
2021-04-211,4981,4981,4821,4827001,482
2021-04-201,4981,4981,4981,4982001,498
2021-04-191,4921,4981,4921,4982001,498
2021-04-161,4921,4921,4921,4922001,492
2021-04-151,5041,5041,5041,5041001,504
2021-04-141,5051,5051,4951,4952001,495
2021-04-131,4931,4931,4931,4931001,493
2021-04-12---1,499-1,499
2021-04-091,4821,4991,4801,4991,1001,499
2021-04-081,4921,4921,4921,4923001,492
2021-04-071,4911,5031,4911,4923001,492
2021-04-061,4911,4911,4911,4912001,491
2021-04-051,4961,5051,4941,5051,5001,505
2021-04-021,4951,4951,4841,4946001,494
2021-04-011,4951,4951,4941,4951,0001,495
2021-03-311,4861,4901,4821,4824001,482
2021-03-301,4921,4921,4821,4905001,490
2021-03-291,4971,4971,4861,4927001,492
2021-03-261,4951,4951,4951,4953001,495
2021-03-251,4691,4711,4691,4716001,471
2021-03-241,4901,4901,4851,4857001,485
2021-03-231,4961,4961,4861,4904001,490
2021-03-221,4861,4971,4851,4961,2001,496
2021-03-191,4701,4871,4701,4874001,487
2021-03-181,4721,4901,4681,4901,2001,490
2021-03-171,4791,4791,4611,4781,0001,478
2021-03-161,4591,4781,4561,4691,7001,469
2021-03-151,4921,4921,4621,4897001,489
2021-03-121,4751,4771,4531,4771,3001,477
2021-03-111,4791,4791,4721,4774001,477
2021-03-101,4701,4721,4551,4721,3001,472
2021-03-091,4551,4701,4551,4705001,470
2021-03-081,4891,4891,4601,4751,1001,475
2021-03-051,4491,4501,4301,4371,2001,437
2021-03-041,4531,4531,4311,4343,2001,434
2021-03-031,4551,4691,4521,4551,8001,455
2021-03-021,4531,4791,4531,4755001,475
2021-03-011,4911,4911,4511,4512,1001,451
2021-02-261,4601,4701,4361,4613,9001,461
2021-02-251,5001,5001,4601,4725,2001,472
2021-02-241,4931,5211,4481,45418,0001,454
2021-02-221,5991,6101,4481,57329,1001,573
2021-02-191,5281,6501,5021,55017,8001,550
2021-02-181,5251,5251,4921,4983,2001,498
2021-02-171,4891,5121,4791,5103,6001,510
2021-02-161,4981,4981,4651,4893,8001,489
2021-02-151,4751,5001,4731,4972,1001,497
2021-02-121,4631,4631,4631,4633001,463
2021-02-101,4781,4781,4511,4636001,463
2021-02-091,4791,4791,4751,4757001,475
2021-02-081,4741,4741,4021,4541,8001,454
2021-02-051,4791,4791,4671,4756001,475
2021-02-041,4661,4681,4601,4605001,460
2021-02-031,4671,4891,4671,4803001,480
2021-02-021,4901,4901,4901,4901001,490
2021-02-011,4971,4971,4501,4911,6001,491
2021-01-291,4891,4981,4801,4971,6001,497
2021-01-281,4751,5191,4751,4981,6001,498
2021-01-271,5291,5291,5001,5031,2001,503
2021-01-261,5281,5281,5101,5271,6001,527
2021-01-251,5001,5211,4931,5151,3001,515
2021-01-221,4951,4991,4901,4965001,496
2021-01-211,4801,4951,4801,4951,3001,495
2021-01-201,4801,4901,4731,4781,1001,478
2021-01-191,4751,4751,4751,4751001,475
2021-01-181,4751,4751,4681,4684001,468
2021-01-151,4691,4751,4691,4755001,475
2021-01-141,4631,4701,4631,4701,0001,470
2021-01-131,4701,4701,4621,4624001,462
2021-01-121,4661,4711,4601,4715001,471
2021-01-081,4691,4701,4511,4611,1001,461
2021-01-071,4691,4701,4581,4589001,458
2021-01-061,4691,4691,4591,4607001,460
2021-01-051,4531,4701,4531,4699001,469
2021-01-041,4691,4701,4461,4681,7001,468

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