2449 (株)プラップジャパン の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 899 | 902 | 899 | 902 | 5,700 | 902 |
| 2024-11-21 | 899 | 900 | 897 | 900 | 2,400 | 900 |
| 2024-11-20 | 898 | 900 | 896 | 897 | 1,900 | 897 |
| 2024-11-19 | 897 | 901 | 897 | 897 | 7,200 | 897 |
| 2024-11-18 | 897 | 897 | 896 | 896 | 2,100 | 896 |
| 2024-11-15 | 898 | 900 | 897 | 897 | 4,200 | 897 |
| 2024-11-14 | 900 | 900 | 895 | 895 | 4,500 | 895 |
| 2024-11-13 | 899 | 900 | 899 | 899 | 900 | 899 |
| 2024-11-12 | 900 | 901 | 899 | 899 | 3,200 | 899 |
| 2024-11-11 | 897 | 901 | 894 | 901 | 4,700 | 901 |
| 2024-11-08 | 896 | 900 | 896 | 900 | 3,200 | 900 |
| 2024-11-07 | 902 | 902 | 896 | 901 | 2,300 | 901 |
| 2024-11-06 | 901 | 902 | 895 | 898 | 3,800 | 898 |
| 2024-11-05 | 904 | 904 | 900 | 900 | 1,700 | 900 |
| 2024-11-01 | 904 | 904 | 904 | 904 | 700 | 904 |
| 2024-10-31 | 908 | 908 | 902 | 904 | 2,600 | 904 |
| 2024-10-30 | 911 | 911 | 905 | 905 | 1,700 | 905 |
| 2024-10-29 | 908 | 911 | 903 | 904 | 5,500 | 904 |
| 2024-10-28 | 901 | 908 | 901 | 907 | 3,000 | 907 |
| 2024-10-25 | 902 | 903 | 899 | 900 | 6,100 | 900 |
| 2024-10-24 | 901 | 906 | 901 | 901 | 5,700 | 901 |
| 2024-10-23 | 906 | 907 | 906 | 907 | 1,100 | 907 |
| 2024-10-22 | 906 | 914 | 905 | 906 | 13,500 | 906 |
| 2024-10-21 | 903 | 906 | 903 | 903 | 2,600 | 903 |
| 2024-10-18 | 907 | 910 | 905 | 905 | 3,100 | 905 |
| 2024-10-17 | 910 | 911 | 907 | 911 | 9,600 | 911 |
| 2024-10-16 | 909 | 913 | 908 | 910 | 6,400 | 910 |
| 2024-10-15 | 910 | 912 | 900 | 908 | 16,900 | 908 |
| 2024-10-11 | 904 | 907 | 901 | 907 | 2,800 | 907 |
| 2024-10-10 | 910 | 910 | 902 | 904 | 6,200 | 904 |
| 2024-10-09 | 909 | 910 | 901 | 901 | 4,200 | 901 |
| 2024-10-08 | 902 | 909 | 901 | 901 | 4,200 | 901 |
| 2024-10-07 | 902 | 905 | 901 | 904 | 3,000 | 904 |
| 2024-10-04 | 904 | 907 | 900 | 902 | 3,900 | 902 |
| 2024-10-03 | 907 | 907 | 904 | 904 | 1,700 | 904 |
| 2024-10-02 | 906 | 908 | 904 | 904 | 1,400 | 904 |
| 2024-10-01 | 916 | 916 | 904 | 910 | 3,400 | 910 |
| 2024-09-30 | 899 | 913 | 899 | 911 | 5,800 | 911 |
| 2024-09-27 | 911 | 913 | 906 | 911 | 4,800 | 911 |
| 2024-09-26 | 912 | 912 | 905 | 910 | 3,800 | 910 |
| 2024-09-25 | 900 | 909 | 899 | 905 | 1,900 | 905 |
| 2024-09-24 | 902 | 908 | 895 | 895 | 9,400 | 895 |
| 2024-09-20 | 901 | 904 | 895 | 897 | 9,200 | 897 |
| 2024-09-19 | 899 | 907 | 897 | 897 | 11,100 | 897 |
| 2024-09-18 | 899 | 899 | 891 | 893 | 4,700 | 893 |
| 2024-09-17 | 894 | 900 | 894 | 896 | 3,100 | 896 |
| 2024-09-13 | 901 | 901 | 892 | 893 | 3,600 | 893 |
| 2024-09-12 | 904 | 904 | 891 | 899 | 7,600 | 899 |
| 2024-09-11 | 905 | 905 | 893 | 896 | 6,100 | 896 |
| 2024-09-10 | 906 | 918 | 902 | 905 | 4,400 | 905 |
| 2024-09-09 | 900 | 907 | 894 | 906 | 15,600 | 906 |
| 2024-09-06 | 927 | 927 | 891 | 913 | 18,000 | 913 |
| 2024-09-05 | 935 | 936 | 923 | 927 | 12,500 | 927 |
| 2024-09-04 | 943 | 943 | 913 | 924 | 39,600 | 924 |
| 2024-09-03 | 947 | 950 | 944 | 949 | 5,500 | 949 |
| 2024-09-02 | 959 | 959 | 945 | 948 | 18,400 | 948 |
| 2024-08-30 | 966 | 966 | 950 | 956 | 16,400 | 956 |
| 2024-08-29 | 940 | 966 | 938 | 955 | 91,600 | 955 |
| 2024-08-28 | 1,024 | 1,034 | 1,022 | 1,025 | 43,000 | 1,025 |
| 2024-08-27 | 1,024 | 1,033 | 1,022 | 1,028 | 30,600 | 1,028 |
| 2024-08-26 | 1,027 | 1,029 | 1,022 | 1,022 | 22,900 | 1,022 |
| 2024-08-23 | 1,018 | 1,022 | 1,018 | 1,022 | 5,900 | 1,022 |
| 2024-08-22 | 1,021 | 1,024 | 1,016 | 1,018 | 7,400 | 1,018 |
| 2024-08-21 | 1,020 | 1,025 | 1,019 | 1,020 | 8,100 | 1,020 |
| 2024-08-20 | 1,026 | 1,028 | 1,022 | 1,022 | 5,800 | 1,022 |
| 2024-08-19 | 1,020 | 1,027 | 1,015 | 1,022 | 11,600 | 1,022 |
| 2024-08-16 | 1,028 | 1,030 | 1,020 | 1,020 | 8,600 | 1,020 |
| 2024-08-15 | 1,019 | 1,025 | 1,019 | 1,025 | 10,500 | 1,025 |
| 2024-08-14 | 995 | 1,020 | 995 | 1,018 | 11,500 | 1,018 |
| 2024-08-13 | 989 | 1,000 | 989 | 999 | 14,900 | 999 |
| 2024-08-09 | 985 | 993 | 985 | 988 | 4,900 | 988 |
| 2024-08-08 | 982 | 988 | 971 | 985 | 10,600 | 985 |
| 2024-08-07 | 950 | 981 | 950 | 980 | 10,800 | 980 |
| 2024-08-06 | 948 | 950 | 930 | 950 | 11,000 | 950 |
| 2024-08-05 | 964 | 964 | 901 | 912 | 37,900 | 912 |
| 2024-08-02 | 1,005 | 1,005 | 972 | 973 | 49,200 | 973 |
| 2024-08-01 | 1,024 | 1,024 | 1,011 | 1,020 | 9,800 | 1,020 |
| 2024-07-31 | 1,029 | 1,031 | 1,022 | 1,024 | 13,100 | 1,024 |
| 2024-07-30 | 1,023 | 1,024 | 1,017 | 1,022 | 7,400 | 1,022 |
| 2024-07-29 | 1,017 | 1,023 | 1,011 | 1,020 | 11,100 | 1,020 |
| 2024-07-26 | 1,018 | 1,018 | 1,005 | 1,010 | 6,500 | 1,010 |
| 2024-07-25 | 1,021 | 1,021 | 1,005 | 1,008 | 14,800 | 1,008 |
| 2024-07-24 | 1,026 | 1,029 | 1,019 | 1,021 | 10,500 | 1,021 |
| 2024-07-23 | 1,031 | 1,031 | 1,025 | 1,025 | 6,900 | 1,025 |
| 2024-07-22 | 1,028 | 1,029 | 1,027 | 1,027 | 15,800 | 1,027 |
| 2024-07-19 | 1,029 | 1,034 | 1,028 | 1,032 | 3,600 | 1,032 |
| 2024-07-18 | 1,039 | 1,039 | 1,027 | 1,036 | 5,000 | 1,036 |
| 2024-07-17 | 1,032 | 1,039 | 1,032 | 1,039 | 10,700 | 1,039 |
| 2024-07-16 | 1,032 | 1,040 | 1,030 | 1,038 | 22,100 | 1,038 |
| 2024-07-12 | 1,019 | 1,022 | 1,018 | 1,021 | 4,400 | 1,021 |
| 2024-07-11 | 1,020 | 1,025 | 1,017 | 1,018 | 5,500 | 1,018 |
| 2024-07-10 | 1,028 | 1,028 | 1,016 | 1,020 | 6,600 | 1,020 |
| 2024-07-09 | 1,022 | 1,025 | 1,021 | 1,025 | 2,700 | 1,025 |
| 2024-07-08 | 1,021 | 1,024 | 1,021 | 1,024 | 1,300 | 1,024 |
| 2024-07-05 | 1,025 | 1,025 | 1,023 | 1,024 | 2,700 | 1,024 |
| 2024-07-04 | 1,023 | 1,027 | 1,018 | 1,026 | 7,000 | 1,026 |
| 2024-07-03 | 1,024 | 1,024 | 1,019 | 1,019 | 6,400 | 1,019 |
| 2024-07-02 | 1,023 | 1,023 | 1,019 | 1,023 | 1,000 | 1,023 |
| 2024-07-01 | 1,019 | 1,024 | 1,019 | 1,020 | 5,500 | 1,020 |
| 2024-06-28 | 1,021 | 1,021 | 1,010 | 1,019 | 4,100 | 1,019 |
| 2024-06-27 | 1,011 | 1,021 | 1,009 | 1,019 | 5,300 | 1,019 |
| 2024-06-26 | 1,012 | 1,013 | 1,008 | 1,008 | 2,900 | 1,008 |
| 2024-06-25 | 1,007 | 1,010 | 1,005 | 1,010 | 3,800 | 1,010 |
| 2024-06-24 | 1,008 | 1,008 | 1,003 | 1,005 | 5,800 | 1,005 |
| 2024-06-21 | 1,005 | 1,006 | 1,001 | 1,003 | 3,900 | 1,003 |
| 2024-06-20 | 1,001 | 1,003 | 1,001 | 1,002 | 1,100 | 1,002 |
| 2024-06-19 | 999 | 1,003 | 999 | 1,003 | 6,000 | 1,003 |
| 2024-06-18 | 1,003 | 1,003 | 993 | 1,000 | 17,900 | 1,000 |
| 2024-06-17 | 1,010 | 1,010 | 1,004 | 1,006 | 7,500 | 1,006 |
| 2024-06-14 | 1,011 | 1,011 | 1,003 | 1,008 | 9,900 | 1,008 |
| 2024-06-13 | 1,010 | 1,013 | 1,010 | 1,011 | 2,500 | 1,011 |
| 2024-06-12 | 1,012 | 1,015 | 1,010 | 1,010 | 3,200 | 1,010 |
| 2024-06-11 | 1,012 | 1,012 | 1,009 | 1,009 | 2,000 | 1,009 |
| 2024-06-10 | 1,014 | 1,014 | 1,006 | 1,010 | 2,300 | 1,010 |
| 2024-06-07 | 1,018 | 1,018 | 1,006 | 1,006 | 4,500 | 1,006 |
| 2024-06-06 | 1,010 | 1,022 | 1,006 | 1,015 | 8,200 | 1,015 |
| 2024-06-05 | 1,009 | 1,010 | 1,006 | 1,010 | 2,100 | 1,010 |
| 2024-06-04 | 1,005 | 1,010 | 1,003 | 1,007 | 4,400 | 1,007 |
| 2024-06-03 | 1,006 | 1,008 | 1,005 | 1,005 | 5,600 | 1,005 |
| 2024-05-31 | 1,005 | 1,012 | 1,005 | 1,010 | 1,800 | 1,010 |
| 2024-05-30 | 1,003 | 1,007 | 1,003 | 1,004 | 2,000 | 1,004 |
| 2024-05-29 | 1,013 | 1,013 | 1,003 | 1,003 | 4,200 | 1,003 |
| 2024-05-28 | 1,010 | 1,010 | 1,005 | 1,008 | 3,100 | 1,008 |
| 2024-05-27 | 1,013 | 1,013 | 1,005 | 1,011 | 6,100 | 1,011 |
| 2024-05-24 | 1,006 | 1,008 | 1,006 | 1,008 | 1,700 | 1,008 |
| 2024-05-23 | 1,011 | 1,013 | 1,009 | 1,009 | 3,900 | 1,009 |
| 2024-05-22 | 1,012 | 1,012 | 1,010 | 1,011 | 800 | 1,011 |
| 2024-05-21 | 1,007 | 1,016 | 1,007 | 1,013 | 3,800 | 1,013 |
| 2024-05-20 | 1,005 | 1,010 | 1,003 | 1,006 | 10,100 | 1,006 |
| 2024-05-17 | 1,010 | 1,010 | 1,007 | 1,008 | 2,000 | 1,008 |
| 2024-05-16 | 1,013 | 1,014 | 1,011 | 1,011 | 1,100 | 1,011 |
| 2024-05-15 | 1,014 | 1,017 | 1,013 | 1,013 | 2,500 | 1,013 |
| 2024-05-14 | 1,018 | 1,018 | 1,013 | 1,014 | 1,700 | 1,014 |
| 2024-05-13 | 1,016 | 1,016 | 1,010 | 1,016 | 2,000 | 1,016 |
| 2024-05-10 | 1,014 | 1,014 | 1,008 | 1,013 | 3,500 | 1,013 |
| 2024-05-09 | 1,019 | 1,019 | 1,013 | 1,014 | 4,500 | 1,014 |
| 2024-05-08 | 1,017 | 1,020 | 1,017 | 1,020 | 1,000 | 1,020 |
| 2024-05-07 | 1,023 | 1,023 | 1,020 | 1,022 | 5,400 | 1,022 |
| 2024-05-02 | 1,021 | 1,023 | 1,015 | 1,022 | 7,500 | 1,022 |
| 2024-05-01 | 1,017 | 1,018 | 1,010 | 1,016 | 3,200 | 1,016 |
| 2024-04-30 | 1,016 | 1,016 | 1,005 | 1,007 | 3,000 | 1,007 |
| 2024-04-26 | 1,005 | 1,006 | 1,004 | 1,005 | 2,900 | 1,005 |
| 2024-04-25 | 1,007 | 1,009 | 1,005 | 1,005 | 3,900 | 1,005 |
| 2024-04-24 | 1,008 | 1,012 | 1,000 | 1,006 | 5,600 | 1,006 |
| 2024-04-23 | 1,004 | 1,008 | 999 | 1,008 | 3,900 | 1,008 |
| 2024-04-22 | 1,000 | 1,014 | 998 | 1,004 | 9,300 | 1,004 |
| 2024-04-19 | 1,021 | 1,026 | 995 | 1,000 | 29,400 | 1,000 |
| 2024-04-18 | 1,023 | 1,023 | 1,012 | 1,014 | 6,500 | 1,014 |
| 2024-04-17 | 1,035 | 1,035 | 1,019 | 1,025 | 9,600 | 1,025 |
| 2024-04-16 | 1,041 | 1,041 | 1,026 | 1,033 | 11,000 | 1,033 |
| 2024-04-15 | 1,031 | 1,042 | 1,020 | 1,035 | 17,100 | 1,035 |
| 2024-04-12 | 1,040 | 1,052 | 1,037 | 1,052 | 7,400 | 1,052 |
| 2024-04-11 | 1,037 | 1,045 | 1,037 | 1,043 | 4,500 | 1,043 |
| 2024-04-10 | 1,036 | 1,039 | 1,031 | 1,039 | 5,100 | 1,039 |
| 2024-04-09 | 1,031 | 1,036 | 1,030 | 1,036 | 2,900 | 1,036 |
| 2024-04-08 | 1,048 | 1,048 | 1,032 | 1,035 | 7,800 | 1,035 |
| 2024-04-05 | 1,025 | 1,038 | 1,021 | 1,038 | 10,500 | 1,038 |
| 2024-04-04 | 1,030 | 1,030 | 1,026 | 1,030 | 3,200 | 1,030 |
| 2024-04-03 | 1,029 | 1,038 | 1,025 | 1,031 | 14,200 | 1,031 |
| 2024-04-02 | 1,034 | 1,037 | 1,029 | 1,032 | 6,700 | 1,032 |
| 2024-04-01 | 1,039 | 1,041 | 1,031 | 1,034 | 5,800 | 1,034 |
| 2024-03-29 | 1,034 | 1,038 | 1,029 | 1,029 | 9,300 | 1,029 |
| 2024-03-28 | 1,024 | 1,030 | 1,020 | 1,030 | 11,700 | 1,030 |
| 2024-03-27 | 1,026 | 1,026 | 1,020 | 1,021 | 7,400 | 1,021 |
| 2024-03-26 | 1,026 | 1,026 | 1,018 | 1,023 | 5,600 | 1,023 |
| 2024-03-25 | 1,020 | 1,027 | 1,018 | 1,025 | 15,700 | 1,025 |
| 2024-03-22 | 1,018 | 1,018 | 1,010 | 1,018 | 5,900 | 1,018 |
| 2024-03-21 | 1,015 | 1,016 | 1,010 | 1,016 | 5,800 | 1,016 |
| 2024-03-19 | 1,009 | 1,012 | 1,009 | 1,009 | 3,600 | 1,009 |
| 2024-03-18 | 1,005 | 1,010 | 1,005 | 1,008 | 3,800 | 1,008 |
| 2024-03-15 | 1,002 | 1,008 | 1,002 | 1,003 | 2,800 | 1,003 |
| 2024-03-14 | 1,004 | 1,005 | 998 | 1,002 | 20,900 | 1,002 |
| 2024-03-13 | 1,006 | 1,009 | 1,003 | 1,004 | 6,200 | 1,004 |
| 2024-03-12 | 1,005 | 1,008 | 1,002 | 1,006 | 2,800 | 1,006 |
| 2024-03-11 | 1,010 | 1,010 | 1,004 | 1,006 | 7,200 | 1,006 |
| 2024-03-08 | 1,006 | 1,008 | 1,004 | 1,005 | 15,600 | 1,005 |
| 2024-03-07 | 1,005 | 1,009 | 1,004 | 1,005 | 20,900 | 1,005 |
| 2024-03-06 | 1,002 | 1,011 | 1,002 | 1,005 | 13,300 | 1,005 |
| 2024-03-05 | 1,005 | 1,015 | 1,004 | 1,010 | 10,000 | 1,010 |
| 2024-03-04 | 1,025 | 1,029 | 1,005 | 1,005 | 17,700 | 1,005 |
| 2024-03-01 | 1,024 | 1,038 | 1,024 | 1,029 | 5,300 | 1,029 |
| 2024-02-29 | 1,027 | 1,027 | 1,018 | 1,025 | 8,500 | 1,025 |
| 2024-02-28 | 1,030 | 1,039 | 1,022 | 1,027 | 7,200 | 1,027 |
| 2024-02-27 | 1,035 | 1,037 | 1,027 | 1,030 | 3,600 | 1,030 |
| 2024-02-26 | 1,030 | 1,038 | 1,030 | 1,030 | 6,300 | 1,030 |
| 2024-02-22 | 1,029 | 1,036 | 1,025 | 1,031 | 84,800 | 1,031 |
| 2024-02-21 | 1,016 | 1,023 | 1,015 | 1,023 | 10,100 | 1,023 |
| 2024-02-20 | 1,030 | 1,030 | 1,021 | 1,021 | 8,400 | 1,021 |
| 2024-02-19 | 1,022 | 1,034 | 1,018 | 1,024 | 11,400 | 1,024 |
| 2024-02-16 | 1,016 | 1,022 | 1,008 | 1,017 | 7,200 | 1,017 |
| 2024-02-15 | 1,043 | 1,043 | 1,020 | 1,020 | 5,400 | 1,020 |
| 2024-02-14 | 1,017 | 1,050 | 1,004 | 1,020 | 9,600 | 1,020 |
| 2024-02-13 | 1,030 | 1,030 | 1,012 | 1,017 | 3,500 | 1,017 |
| 2024-02-09 | 1,025 | 1,025 | 1,005 | 1,008 | 6,900 | 1,008 |
| 2024-02-08 | 1,022 | 1,026 | 1,019 | 1,021 | 4,200 | 1,021 |
| 2024-02-07 | 1,037 | 1,037 | 1,024 | 1,033 | 4,800 | 1,033 |
| 2024-02-06 | 1,031 | 1,034 | 1,026 | 1,029 | 1,600 | 1,029 |
| 2024-02-05 | 1,030 | 1,033 | 1,025 | 1,030 | 4,200 | 1,030 |
| 2024-02-02 | 1,044 | 1,047 | 1,019 | 1,032 | 8,600 | 1,032 |
| 2024-02-01 | 1,044 | 1,044 | 1,035 | 1,040 | 4,400 | 1,040 |
| 2024-01-31 | 1,030 | 1,051 | 1,022 | 1,044 | 11,000 | 1,044 |
| 2024-01-30 | 1,033 | 1,033 | 1,024 | 1,025 | 4,700 | 1,025 |
| 2024-01-29 | 1,035 | 1,038 | 1,030 | 1,033 | 3,200 | 1,033 |
| 2024-01-26 | 1,035 | 1,035 | 1,025 | 1,029 | 5,400 | 1,029 |
| 2024-01-25 | 1,039 | 1,039 | 1,032 | 1,035 | 2,500 | 1,035 |
| 2024-01-24 | 1,030 | 1,039 | 1,020 | 1,031 | 8,200 | 1,031 |
| 2024-01-23 | 1,000 | 1,031 | 1,000 | 1,031 | 24,700 | 1,031 |
| 2024-01-22 | 1,010 | 1,010 | 1,000 | 1,000 | 13,000 | 1,000 |
| 2024-01-19 | 1,003 | 1,010 | 1,002 | 1,003 | 5,800 | 1,003 |
| 2024-01-18 | 1,024 | 1,024 | 1,001 | 1,001 | 14,100 | 1,001 |
| 2024-01-17 | 1,001 | 1,075 | 1,001 | 1,014 | 113,600 | 1,014 |
| 2024-01-16 | 1,005 | 1,006 | 1,001 | 1,003 | 5,900 | 1,003 |
| 2024-01-15 | 981 | 1,012 | 978 | 1,009 | 32,400 | 1,009 |
| 2024-01-12 | 1,060 | 1,071 | 1,059 | 1,060 | 8,200 | 1,060 |
| 2024-01-11 | 1,061 | 1,062 | 1,045 | 1,060 | 3,700 | 1,060 |
| 2024-01-10 | 1,047 | 1,058 | 1,045 | 1,052 | 3,400 | 1,052 |
| 2024-01-09 | 1,048 | 1,051 | 1,035 | 1,039 | 9,400 | 1,039 |
| 2024-01-05 | 1,060 | 1,069 | 1,046 | 1,048 | 4,500 | 1,048 |
| 2024-01-04 | 1,040 | 1,067 | 1,040 | 1,055 | 4,200 | 1,055 |
分割・併合履歴 ： なし
