2449 (株)プラップジャパン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 907 | 916 | 897 | 916 | 11,000 | 916 |
| 2025-04-03 | 911 | 916 | 907 | 908 | 7,800 | 908 |
| 2025-04-02 | 927 | 928 | 923 | 923 | 2,900 | 923 |
| 2025-04-01 | 931 | 932 | 925 | 927 | 5,500 | 927 |
| 2025-03-31 | 934 | 934 | 921 | 932 | 6,400 | 932 |
| 2025-03-28 | 926 | 926 | 921 | 921 | 2,900 | 921 |
| 2025-03-27 | 934 | 934 | 926 | 930 | 4,200 | 930 |
| 2025-03-26 | 934 | 934 | 932 | 934 | 2,600 | 934 |
| 2025-03-25 | 926 | 934 | 925 | 932 | 8,000 | 932 |
| 2025-03-24 | 922 | 930 | 921 | 930 | 5,400 | 930 |
| 2025-03-21 | 918 | 921 | 917 | 917 | 2,600 | 917 |
| 2025-03-19 | 917 | 919 | 915 | 915 | 2,800 | 915 |
| 2025-03-18 | 916 | 917 | 905 | 914 | 8,200 | 914 |
| 2025-03-17 | 916 | 916 | 914 | 914 | 1,500 | 914 |
| 2025-03-14 | 914 | 916 | 912 | 916 | 1,000 | 916 |
| 2025-03-13 | 913 | 916 | 913 | 913 | 2,600 | 913 |
| 2025-03-12 | 910 | 911 | 907 | 911 | 2,000 | 911 |
| 2025-03-11 | 912 | 914 | 902 | 910 | 3,100 | 910 |
| 2025-03-10 | 929 | 929 | 913 | 913 | 5,600 | 913 |
| 2025-03-07 | 908 | 943 | 901 | 932 | 18,100 | 932 |
| 2025-03-06 | 909 | 909 | 906 | 906 | 1,400 | 906 |
| 2025-03-05 | 904 | 913 | 904 | 909 | 2,300 | 909 |
| 2025-03-04 | 907 | 907 | 906 | 907 | 1,500 | 907 |
| 2025-03-03 | 905 | 916 | 905 | 907 | 12,800 | 907 |
| 2025-02-28 | 911 | 911 | 902 | 903 | 7,900 | 903 |
| 2025-02-27 | 914 | 917 | 914 | 917 | 800 | 917 |
| 2025-02-26 | 915 | 915 | 907 | 914 | 5,100 | 914 |
| 2025-02-25 | 911 | 912 | 908 | 908 | 2,900 | 908 |
| 2025-02-21 | 910 | 911 | 906 | 911 | 2,600 | 911 |
| 2025-02-20 | 911 | 912 | 909 | 910 | 2,900 | 910 |
| 2025-02-19 | 914 | 914 | 910 | 910 | 2,000 | 910 |
| 2025-02-18 | 916 | 916 | 910 | 913 | 2,400 | 913 |
| 2025-02-17 | 913 | 915 | 910 | 915 | 1,800 | 915 |
| 2025-02-14 | 909 | 912 | 906 | 912 | 4,200 | 912 |
| 2025-02-13 | 907 | 910 | 906 | 906 | 2,900 | 906 |
| 2025-02-12 | 906 | 910 | 906 | 909 | 3,900 | 909 |
| 2025-02-10 | 910 | 910 | 906 | 906 | 9,700 | 906 |
| 2025-02-07 | 909 | 910 | 904 | 905 | 2,400 | 905 |
| 2025-02-06 | 906 | 908 | 900 | 908 | 3,400 | 908 |
| 2025-02-05 | 906 | 906 | 903 | 904 | 1,800 | 904 |
| 2025-02-04 | 898 | 904 | 897 | 902 | 5,800 | 902 |
| 2025-02-03 | 901 | 902 | 899 | 901 | 2,200 | 901 |
| 2025-01-31 | 900 | 901 | 898 | 900 | 1,900 | 900 |
| 2025-01-30 | 901 | 901 | 898 | 898 | 1,600 | 898 |
| 2025-01-29 | 900 | 903 | 898 | 900 | 8,500 | 900 |
| 2025-01-28 | 899 | 899 | 892 | 899 | 2,800 | 899 |
| 2025-01-27 | 901 | 902 | 894 | 894 | 5,200 | 894 |
| 2025-01-24 | 896 | 899 | 893 | 894 | 11,400 | 894 |
| 2025-01-23 | 900 | 900 | 895 | 896 | 2,300 | 896 |
| 2025-01-22 | 903 | 905 | 897 | 897 | 6,200 | 897 |
| 2025-01-21 | 898 | 903 | 897 | 903 | 5,300 | 903 |
| 2025-01-20 | 895 | 899 | 895 | 898 | 2,800 | 898 |
| 2025-01-17 | 891 | 894 | 891 | 894 | 2,000 | 894 |
| 2025-01-16 | 897 | 898 | 893 | 893 | 3,400 | 893 |
| 2025-01-15 | 898 | 901 | 897 | 897 | 13,400 | 897 |
| 2025-01-14 | 917 | 917 | 911 | 917 | 5,900 | 917 |
| 2025-01-10 | 915 | 917 | 913 | 917 | 2,600 | 917 |
| 2025-01-09 | 922 | 922 | 911 | 914 | 3,100 | 914 |
| 2025-01-08 | 915 | 923 | 915 | 922 | 3,500 | 922 |
| 2025-01-07 | 916 | 916 | 908 | 915 | 5,500 | 915 |
| 2025-01-06 | 900 | 915 | 900 | 915 | 8,400 | 915 |
分割・併合履歴 ： なし