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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 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
