1. HOME >
  2. 株価時系列 >
  3. 2449 >
  4. 2019年

2449 (株)プラップジャパン の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4801,4801,4801,4807001,480
2019-12-271,4821,4821,4801,4801,3001,480
2019-12-261,4861,4881,4791,4805,7001,480
2019-12-251,4851,4941,4801,4945,5001,494
2019-12-241,4981,4981,4911,4918001,491
2019-12-231,4661,5071,4661,4808,9001,480
2019-12-201,4701,4821,4691,4753,6001,475
2019-12-191,4811,4841,4551,4686,4001,468
2019-12-181,5051,5051,4801,4802,3001,480
2019-12-171,4861,4981,4801,4844,3001,484
2019-12-161,4761,5201,4761,4883,9001,488
2019-12-131,4721,5791,4701,47628,1001,476
2019-12-121,4851,4851,4641,4727,2001,472
2019-12-111,4971,5051,4851,4852,6001,485
2019-12-101,4701,4891,4691,4834,9001,483
2019-12-091,4301,5471,4301,47417,2001,474
2019-12-061,4221,4341,4211,4275,2001,427
2019-12-051,4151,4221,4111,4211,3001,421
2019-12-041,3971,4141,3971,4108001,410
2019-12-031,3911,4201,3911,4082,2001,408
2019-12-021,4331,4501,4001,40025,0001,400
2019-11-291,3931,4301,3921,40316,5001,403
2019-11-281,4001,4001,3901,3983,9001,398
2019-11-271,4041,4051,3961,3971,7001,397
2019-11-261,4011,4101,3961,4082,0001,408
2019-11-251,4021,4091,3961,4095,8001,409
2019-11-221,4141,4191,4001,4059,8001,405
2019-11-211,4331,4331,4131,4133,9001,413
2019-11-201,4111,4281,4061,40810,5001,408
2019-11-191,4301,4321,4111,4116,2001,411
2019-11-181,4301,4341,4201,42212,0001,422
2019-11-151,4381,4401,4191,42314,7001,423
2019-11-141,4531,4731,4241,43811,1001,438
2019-11-131,4591,4941,4501,45312,0001,453
2019-11-121,4231,4931,4201,46714,1001,467
2019-11-111,4591,4641,4331,4345,5001,434
2019-11-081,4581,4601,4551,4581,5001,458
2019-11-071,4741,4751,4571,4572,3001,457
2019-11-061,5171,5201,4721,49110,5001,491
2019-11-051,4071,4451,4071,4452,0001,445
2019-11-011,4201,4241,4071,4071,8001,407
2019-10-311,4301,4301,4221,4294001,429
2019-10-301,4341,4341,4301,4304001,430
2019-10-291,4451,4451,4251,4331,6001,433
2019-10-281,4261,4381,4251,4388001,438
2019-10-251,4261,4301,4251,4268001,426
2019-10-241,4311,4311,4311,4312001,431
2019-10-231,4311,4431,4301,4313,9001,431
2019-10-211,4321,4411,4281,4314,5001,431
2019-10-181,4301,4331,4161,4331,2001,433
2019-10-171,4451,4501,4271,4301,3001,430
2019-10-161,4621,4621,4301,4463,5001,446
2019-10-151,4381,4941,4321,4327,5001,432
2019-10-111,4401,4511,4401,4419001,441
2019-10-101,4421,4521,4401,4529001,452
2019-10-091,4561,4561,4341,4531,3001,453
2019-10-081,4501,4561,4501,4562001,456
2019-10-071,4511,4641,4501,4501,0001,450
2019-10-041,4581,4851,4581,4782,0001,478
2019-10-031,4461,4581,4411,4581,6001,458
2019-10-021,4601,4601,4601,4601001,460
2019-10-011,4481,4661,4481,4668001,466
2019-09-30---1,461-1,461
2019-09-271,4501,4651,4501,4614,5001,461
2019-09-261,4681,4691,4551,4691,3001,469
2019-09-251,4671,4941,4671,4691,4001,469
2019-09-241,4851,4901,4851,4904001,490
2019-09-201,4921,4921,4921,4921001,492
2019-09-191,4901,4921,4901,4922001,492
2019-09-181,4921,4921,4921,4921001,492
2019-09-171,4691,4921,4691,4924001,492
2019-09-131,4991,4991,4991,4991001,499
2019-09-121,5001,5001,5001,5001001,500
2019-09-111,5011,5021,4821,5024001,502
2019-09-101,5061,5061,5061,5061001,506
2019-09-091,4731,4911,4731,4914001,491
2019-09-061,4841,4941,4751,4905001,490
2019-09-051,4391,4841,4391,4841,6001,484
2019-09-041,4681,4681,4551,4654001,465
2019-09-031,4681,4681,4681,4681001,468
2019-09-021,4721,4721,4721,4721001,472
2019-08-301,4661,4771,4661,4772001,477
2019-08-291,4521,4851,4521,4665001,466
2019-08-281,4751,5181,4671,5001,5001,500
2019-08-271,4841,4871,4841,4872001,487
2019-08-261,4871,4871,4841,4842001,484
2019-08-231,4871,4871,4871,4871001,487
2019-08-221,4871,4931,4871,4934001,493
2019-08-211,4761,4901,4641,4689001,468
2019-08-201,4851,4851,4851,4851001,485
2019-08-191,4601,4751,4601,4759001,475
2019-08-161,4771,4801,4701,4796001,479
2019-08-151,4861,4881,4681,4685001,468
2019-08-141,4741,4861,4741,4864001,486
2019-08-131,5031,5111,4811,4851,9001,485
2019-08-091,5191,5191,5081,5116001,511
2019-08-081,5281,5281,5071,5204001,520
2019-08-071,5221,5221,5041,5046001,504
2019-08-061,5291,5291,4981,5224001,522
2019-08-051,5111,5111,5001,5001,0001,500
2019-08-021,5221,5221,5221,5221001,522
2019-08-011,5201,5301,5191,5226001,522
2019-07-31---1,528-1,528
2019-07-301,5381,5381,5281,5282001,528
2019-07-291,5301,5371,5201,5251,8001,525
2019-07-261,5391,5431,5281,5391,7001,539
2019-07-251,5261,5401,5261,5301,4001,530
2019-07-241,5401,5441,5261,5441,6001,544
2019-07-231,5261,5491,5261,5321,7001,532
2019-07-221,5421,5571,5421,5486001,548
2019-07-191,5101,5451,5101,5455,3001,545
2019-07-181,5051,5091,5001,5005001,500
2019-07-171,4981,5091,4981,5039001,503
2019-07-161,5111,5271,4961,4963,4001,496
2019-07-121,5301,5501,5301,5441,6001,544
2019-07-111,5331,5331,5311,5312001,531
2019-07-101,5211,5631,5201,5311,7001,531
2019-07-091,5151,5201,5071,5209001,520
2019-07-081,5201,5201,5021,5157001,515
2019-07-051,5151,5291,5151,5201,0001,520
2019-07-041,5001,5281,5001,5203,0001,520
2019-07-031,4901,5121,4901,5012,3001,501
2019-07-021,5041,5041,4901,4901,3001,490
2019-07-011,5201,5211,5081,5089001,508
2019-06-281,4981,5041,4861,5049001,504
2019-06-271,4971,5051,4971,4986001,498
2019-06-261,4701,5071,4701,4921,5001,492
2019-06-251,4921,5031,4631,4881,2001,488
2019-06-241,5061,5101,4901,5001,5001,500
2019-06-211,4941,5011,4921,4921,5001,492
2019-06-201,5091,5171,5091,5165001,516
2019-06-191,5221,5221,5201,5208001,520
2019-06-181,4971,5101,4971,5104001,510
2019-06-171,4621,5221,4621,5013,5001,501
2019-06-141,5001,5241,4291,49212,1001,492
2019-06-131,5501,5501,5301,5481,2001,548
2019-06-121,5551,5701,5501,5521,7001,552
2019-06-111,5541,5791,5531,5551,7001,555
2019-06-101,5711,5781,5601,5781,6001,578
2019-06-071,5861,6131,5791,5791,9001,579
2019-06-061,5891,6101,5891,6002,4001,600
2019-06-051,5991,5991,5991,5991001,599
2019-06-041,6181,6181,5901,5995001,599
2019-06-031,5971,6001,5891,5991,7001,599
2019-05-311,5901,5971,5901,5975001,597
2019-05-301,5701,5901,5701,5907001,590
2019-05-291,5811,5981,5811,5831,1001,583
2019-05-281,5721,5991,5721,5981,4001,598
2019-05-271,5901,5901,5901,5906001,590
2019-05-241,5661,6001,5621,5682,2001,568
2019-05-231,5971,5971,5661,5662001,566
2019-05-221,5501,5991,5501,5863,3001,586
2019-05-211,5431,5801,5401,5403,4001,540
2019-05-201,5611,6001,5441,5453,1001,545
2019-05-171,5731,5991,5431,5433,1001,543
2019-05-161,5991,6001,5621,5733,7001,573
2019-05-151,5601,6001,5601,6008001,600
2019-05-141,5321,6001,5321,6001,0001,600
2019-05-131,6001,6001,5681,6005001,600
2019-05-101,5991,6001,5551,6005001,600
2019-05-091,5991,5991,5991,5991001,599
2019-05-081,6001,6001,5691,6005001,600
2019-05-071,5711,6001,5711,6006001,600
2019-04-261,6141,6151,5571,5982,3001,598
2019-04-25---1,600-1,600
2019-04-241,6001,6001,6001,6001001,600
2019-04-231,6061,6101,5811,6001,3001,600
2019-04-221,5721,5991,5701,5971,6001,597
2019-04-191,5851,5901,5751,5906001,590
2019-04-181,5981,5981,5501,5872,9001,587
2019-04-171,5701,6001,5651,5651,4001,565
2019-04-161,5601,6001,5601,5672,2001,567
2019-04-151,5691,5851,5281,56513,1001,565
2019-04-121,7741,7741,7451,76811,3001,768
2019-04-111,6971,7601,6771,7576,5001,757
2019-04-101,6651,7141,6651,6852,5001,685
2019-04-091,6741,7451,6431,7458,1001,745
2019-04-081,6591,6751,6591,6754001,675
2019-04-051,6431,6511,6431,6508001,650
2019-04-041,6201,6611,6201,6422,6001,642
2019-04-031,6841,6841,6201,6416,9001,641
2019-04-021,6851,6851,6851,6851001,685
2019-04-011,6721,6851,6471,6853,4001,685
2019-03-291,6861,6861,6451,6542,1001,654
2019-03-281,6211,6601,6201,6461,3001,646
2019-03-271,5781,6551,5781,6501,3001,650
2019-03-261,6451,6561,6451,6493,4001,649
2019-03-251,6081,6551,6081,6474,0001,647
2019-03-221,6401,6551,6401,6551,5001,655
2019-03-201,5821,6021,5821,6024001,602
2019-03-191,5681,5821,5681,5823001,582
2019-03-181,5601,5841,5541,5551,2001,555
2019-03-151,5531,5941,5531,5554001,555
2019-03-14---1,552-1,552
2019-03-131,5521,5521,5521,5521001,552
2019-03-121,5511,6001,5501,5523,4001,552
2019-03-111,5801,5801,5801,5801001,580
2019-03-081,5801,5831,5801,5832001,583
2019-03-071,6011,6451,6011,6454001,645
2019-03-06---1,576-1,576
2019-03-05---1,576-1,576
2019-03-041,6061,6101,5761,5761,5001,576
2019-03-011,6001,6051,6001,6053001,605
2019-02-281,5731,6001,5731,6001,2001,600
2019-02-271,6011,6011,5521,5521,0001,552
2019-02-261,6001,6081,6001,6084001,608
2019-02-251,6011,6011,6001,6007001,600
2019-02-22---1,601-1,601
2019-02-211,6011,6011,6011,6011001,601
2019-02-201,6051,6051,6051,6051001,605
2019-02-19---1,608-1,608
2019-02-181,6081,6081,5991,6083001,608
2019-02-151,5911,5991,5901,5998001,599
2019-02-141,6001,6001,6001,6001001,600
2019-02-131,5931,6071,5931,6073001,607
2019-02-121,6001,6071,6001,6057001,605
2019-02-081,6001,6001,6001,6001,6001,600
2019-02-071,5941,6001,5941,6002001,600
2019-02-061,6001,6001,6001,6003001,600
2019-02-051,6001,6001,6001,6001001,600
2019-02-041,5771,6081,5591,6083,6001,608
2019-02-011,6041,6201,5921,5933,5001,593
2019-01-311,6061,6081,6061,6082001,608
2019-01-301,6001,6061,6001,6062001,606
2019-01-29---1,614-1,614
2019-01-281,6181,6181,6141,6143001,614
2019-01-25---1,608-1,608
2019-01-241,6081,6081,6081,6083001,608
2019-01-231,5971,6481,5971,6488001,648
2019-01-221,6001,6001,5731,5984001,598
2019-01-211,6001,6001,5681,5972,6001,597
2019-01-181,5981,6001,5981,5997001,599
2019-01-171,6181,6181,6181,6181001,618
2019-01-161,5561,6231,5201,6183,6001,618
2019-01-151,5701,6541,5681,6543,9001,654
2019-01-111,6271,6271,5781,5783,0001,578
2019-01-101,6151,6151,5801,6129001,612
2019-01-091,5951,6311,5951,6151,8001,615
2019-01-081,5841,5951,5791,5951,7001,595
2019-01-071,5801,5801,5791,5809001,580
2019-01-041,5581,5841,5581,5805001,580

分割・併合履歴 ： なし