1. HOME >
  2. 株価時系列 >
  3. 2449 >
  4. 2020年

2449 (株)プラップジャパン の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3391,3391,3271,3274001,327
2020-12-291,3741,3741,3261,3391,7001,339
2020-12-281,3751,3751,3451,3452,8001,345
2020-12-251,3201,3291,3201,3297001,329
2020-12-241,3191,3191,3151,3152,4001,315
2020-12-231,3101,3181,3101,3183,2001,318
2020-12-221,3121,3251,3081,3101,3001,310
2020-12-211,3121,3121,3121,3121001,312
2020-12-18---1,325-1,325
2020-12-171,3251,3251,3251,3255001,325
2020-12-161,3111,3111,3091,3116001,311
2020-12-151,3051,3111,3031,3111,0001,311
2020-12-141,3151,3151,3061,3063001,306
2020-12-111,2991,3071,2981,3054001,305
2020-12-101,3031,3041,3031,3042001,304
2020-12-091,3001,3001,3001,3001001,300
2020-12-081,2911,3021,2911,3022001,302
2020-12-07---1,300-1,300
2020-12-041,2901,3001,2901,3004001,300
2020-12-031,3021,3111,3021,3112001,311
2020-12-021,3001,3161,3001,3051,6001,305
2020-12-011,3361,3361,3301,3301,1001,330
2020-11-301,3271,3301,3271,3306001,330
2020-11-271,3131,3271,3131,3273001,327
2020-11-261,3481,3481,3141,3141,1001,314
2020-11-251,3101,3181,3101,3181,3001,318
2020-11-241,2721,2811,2721,2804001,280
2020-11-201,2611,2831,2611,2837001,283
2020-11-191,2801,2891,2651,2651,2001,265
2020-11-181,2581,2681,2581,2685001,268
2020-11-171,2631,2781,2631,2782001,278
2020-11-161,2731,2811,2731,2812001,281
2020-11-131,2551,2841,2551,2842001,284
2020-11-121,2671,2671,2671,2671001,267
2020-11-111,2801,3031,2631,2881,7001,288
2020-11-101,3061,3061,2801,2801,2001,280
2020-11-091,2931,3191,2931,3181,2001,318
2020-11-06---1,323-1,323
2020-11-051,3021,3231,3021,3236001,323
2020-11-041,2811,3131,2631,3132,2001,313
2020-11-021,3101,3101,3101,3101001,310
2020-10-301,3331,3331,2911,2911,4001,291
2020-10-291,3321,3491,3321,3493001,349
2020-10-281,3341,3341,3341,3341001,334
2020-10-271,3001,3351,3001,3354001,335
2020-10-261,3451,3581,3451,3581,0001,358
2020-10-231,3571,3571,3241,3452,3001,345
2020-10-221,3491,3491,3191,3275001,327
2020-10-211,3201,3451,3201,3295001,329
2020-10-201,3021,3291,3021,3298001,329
2020-10-191,3131,3321,3131,3327001,332
2020-10-161,3501,3501,3131,3235,7001,323
2020-10-151,3521,4301,3521,4055,0001,405
2020-10-141,3921,3921,3651,3651,3001,365
2020-10-131,3701,3871,3621,3621,0001,362
2020-10-121,3501,3801,3501,3639001,363
2020-10-091,3981,3981,3521,3584,1001,358
2020-10-081,3301,4551,3161,3917,2001,391
2020-10-071,3181,3571,3131,3572,5001,357
2020-10-061,3281,3381,3281,3341,2001,334
2020-10-051,3351,3651,3331,3581,7001,358
2020-10-021,3501,3621,3181,3433,5001,343
2020-09-301,3721,3751,3561,3561,0001,356
2020-09-291,3951,3951,3791,3841,6001,384
2020-09-281,3851,3941,3641,3652,8001,365
2020-09-251,3801,3831,3451,3582,5001,358
2020-09-241,3651,3701,3651,3701,1001,370
2020-09-231,4041,4051,3521,3655,1001,365
2020-09-181,4031,4251,4021,4232,0001,423
2020-09-171,3951,4151,3941,4112,5001,411
2020-09-161,4401,4481,4131,4152,2001,415
2020-09-151,4301,4351,3991,4133,7001,413
2020-09-141,4391,4901,4331,4333,5001,433
2020-09-111,4311,4451,4201,4219001,421
2020-09-101,4631,4721,4411,4411,3001,441
2020-09-091,4151,4501,4151,4332,5001,433
2020-09-081,4321,4701,4321,4452,7001,445
2020-09-071,5101,5101,3911,4329,0001,432
2020-09-041,4561,5181,4001,5104,8001,510
2020-09-031,4391,5301,3921,5225,6001,522
2020-09-021,3511,4171,3501,4174,2001,417
2020-09-011,3511,3641,3401,3491,9001,349
2020-08-311,3401,3601,3061,3604,0001,360
2020-08-281,3641,3801,3191,3668,5001,366
2020-08-271,3801,3801,3781,3806001,380
2020-08-261,3711,3931,3701,3931,4001,393
2020-08-251,3571,3741,3361,3711,1001,371
2020-08-241,3591,3871,3591,3872,1001,387
2020-08-211,4211,4271,3301,38911,6001,389
2020-08-201,3311,3311,3301,3314001,331
2020-08-191,3491,3491,3491,3495001,349
2020-08-181,3301,3301,3191,3192001,319
2020-08-171,3111,3381,3111,3281,0001,328
2020-08-141,3411,3411,3411,3411001,341
2020-08-131,3451,3451,3391,3443001,344
2020-08-121,3441,3551,3441,3553001,355
2020-08-111,3611,3621,3331,3334001,333
2020-08-071,3781,3781,3481,3489001,348
2020-08-061,3001,3251,3001,3181,3001,318
2020-08-05---1,274-1,274
2020-08-041,2741,2741,2741,2741001,274
2020-08-03---1,290-1,290
2020-07-311,2711,2971,2711,2904001,290
2020-07-301,2951,3001,2951,3006001,300
2020-07-291,2951,2951,2941,2944001,294
2020-07-281,2951,2951,2651,2652001,265
2020-07-271,2901,2911,2901,2909001,290
2020-07-221,2731,2731,2601,2605001,260
2020-07-211,2901,2901,2181,2438001,243
2020-07-20---1,269-1,269
2020-07-171,3001,3001,2691,2695001,269
2020-07-161,2761,2761,2761,2761001,276
2020-07-151,2831,2831,2831,2833001,283
2020-07-141,2601,2601,2161,2239001,223
2020-07-131,2381,2821,2231,2601,1001,260
2020-07-101,2731,2771,2381,2389001,238
2020-07-091,2781,2991,2771,2776001,277
2020-07-081,2901,3171,2901,3084001,308
2020-07-071,3201,3201,3201,3201001,320
2020-07-061,3111,3111,2991,2992001,299
2020-07-031,3601,3601,3171,3301,4001,330
2020-07-021,3701,4001,3571,3691,4001,369
2020-07-011,3601,3701,3601,3702,0001,370
2020-06-301,3381,3381,3381,3381001,338
2020-06-291,3471,3471,3081,3081,1001,308
2020-06-261,2801,3281,2801,2901,7001,290
2020-06-251,2151,2491,2151,2491,0001,249
2020-06-241,2511,2511,2451,2451,9001,245
2020-06-231,2511,2521,2511,2526001,252
2020-06-221,2311,2551,2311,2363001,236
2020-06-191,2101,2321,2101,2318001,231
2020-06-181,2301,2301,2301,2301001,230
2020-06-171,2241,2241,2241,2241001,224
2020-06-161,2601,2731,2601,2732001,273
2020-06-151,2661,2661,2361,2369001,236
2020-06-121,1861,2201,1861,2067001,206
2020-06-111,2371,2371,2371,2372001,237
2020-06-10---1,240-1,240
2020-06-091,2541,2551,2401,2406001,240
2020-06-081,2631,2631,2501,2504001,250
2020-06-051,1631,2251,1631,2251,1001,225
2020-06-041,1831,1831,1621,1621,3001,162
2020-06-031,2201,2501,2101,2103,0001,210
2020-06-02---1,250-1,250
2020-06-011,2501,2501,2501,2503001,250
2020-05-291,2691,2691,2691,2693001,269
2020-05-281,2291,2501,2081,2507001,250
2020-05-271,2001,2061,2001,2024001,202
2020-05-261,1981,2961,1901,1902,8001,190
2020-05-251,1481,1901,1481,1682,2001,168
2020-05-221,1381,1661,1381,1658001,165
2020-05-211,1191,1891,1191,1682,0001,168
2020-05-201,1151,1191,1151,1192001,119
2020-05-191,1351,1351,1351,1352001,135
2020-05-18---1,118-1,118
2020-05-15---1,118-1,118
2020-05-141,1191,1191,1181,1182001,118
2020-05-13---1,140-1,140
2020-05-12---1,140-1,140
2020-05-11---1,140-1,140
2020-05-081,1371,1401,1191,1406001,140
2020-05-071,1111,1111,1111,1112001,111
2020-05-011,1711,1711,1411,1415001,141
2020-04-301,1711,1711,1711,1712001,171
2020-04-281,1701,1701,1411,1417001,141
2020-04-271,1401,1921,1401,1401,5001,140
2020-04-241,0951,0951,0751,0856001,085
2020-04-23---1,075-1,075
2020-04-221,0801,0801,0751,0754001,075
2020-04-211,0891,0891,0811,0813001,081
2020-04-20---1,073-1,073
2020-04-171,0901,0901,0731,0733001,073
2020-04-161,0731,0951,0721,0729001,072
2020-04-151,0721,0981,0721,0986001,098
2020-04-141,0671,0721,0371,0721,1001,072
2020-04-131,0481,0671,0481,0672001,067
2020-04-10---1,101-1,101
2020-04-091,1011,1011,1011,1014001,101
2020-04-081,0711,0711,0711,0711001,071
2020-04-071,0501,0601,0101,0531,1001,053
2020-04-061,0211,0519811,0471,9001,047
2020-04-031,0211,0881,0211,0886001,088
2020-04-02---1,081-1,081
2020-04-011,0811,0811,0811,0811001,081
2020-03-31---1,070-1,070
2020-03-301,1081,1081,0701,0705001,070
2020-03-271,0601,0601,0601,0602001,060
2020-03-261,1131,1131,0381,0502,4001,050
2020-03-259851,0609851,0605001,060
2020-03-249711,0519711,0292,3001,029
2020-03-239359459209441,100944
2020-03-199709709209502,100950
2020-03-189219769219711,100971
2020-03-179139178949151,800915
2020-03-16945945923923700923
2020-03-139379438989203,800920
2020-03-121,0941,0941,0121,0123,0001,012
2020-03-111,1251,2201,0961,0962,0001,096
2020-03-101,0251,0651,0001,0658001,065
2020-03-091,2531,2791,1211,1753,9001,175
2020-03-061,3081,3081,2801,2804001,280
2020-03-051,3011,3081,2891,3083,5001,308
2020-03-041,2611,3801,2611,3191,5001,319
2020-03-031,3381,3381,2591,2639,6001,263
2020-03-021,3191,3481,3191,3381,0001,338
2020-02-281,3851,3851,3491,3491,5001,349
2020-02-271,3901,3941,3861,3945001,394
2020-02-261,4101,4101,3991,3991,2001,399
2020-02-251,4001,4101,4001,4097001,409
2020-02-211,4251,4381,4191,4341,3001,434
2020-02-201,4391,4391,4151,4151,0001,415
2020-02-191,4171,4341,4171,4194001,419
2020-02-181,4301,4301,4171,4179001,417
2020-02-171,4311,4311,4301,4305001,430
2020-02-141,4391,4601,4391,4434001,443
2020-02-131,4481,4501,4481,4503001,450
2020-02-121,4391,4411,4381,4417001,441
2020-02-101,4391,4391,4251,4254001,425
2020-02-071,4381,4471,4381,4394001,439
2020-02-061,4511,4511,4361,4365001,436
2020-02-051,4381,4381,4381,4381001,438
2020-02-041,4251,4251,4221,4222,9001,422
2020-02-031,4161,4231,4141,4235,1001,423
2020-01-311,4411,4421,4291,4424,6001,442
2020-01-301,4611,4611,4401,4419001,441
2020-01-291,4301,4701,4231,4607001,460
2020-01-281,4161,4301,4161,4215001,421
2020-01-271,4551,4551,4331,4334,2001,433
2020-01-241,4411,4411,4391,4408001,440
2020-01-231,4571,4571,4471,4472,4001,447
2020-01-221,4701,4701,4591,4616001,461
2020-01-211,4731,4731,4731,4733001,473
2020-01-201,4731,4771,4661,4774001,477
2020-01-171,4771,4781,4771,4785001,478
2020-01-161,4831,4871,4721,4877001,487
2020-01-151,4981,4981,4551,4677,9001,467
2020-01-141,5491,5491,5151,5167,4001,516
2020-01-101,5581,5611,5271,5484,0001,548
2020-01-091,5331,5781,5331,5786,8001,578
2020-01-081,5171,5301,5171,5251,8001,525
2020-01-071,5201,5471,5201,5212,9001,521
2020-01-061,4801,5171,4751,5016,3001,501

分割・併合履歴 ： なし