4165 (株)プレイド 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 1,323 | 1,352 | 1,268 | 1,298 | 2,439,100 | 1,298 |
| 2024-12-02 | 1,377 | 1,377 | 1,288 | 1,324 | 2,983,000 | 1,324 |
| 2024-11-29 | 1,355 | 1,379 | 1,285 | 1,377 | 3,928,800 | 1,377 |
| 2024-11-28 | 1,631 | 1,647 | 1,259 | 1,342 | 9,924,400 | 1,342 |
| 2024-11-27 | 1,600 | 1,618 | 1,568 | 1,604 | 1,765,100 | 1,604 |
| 2024-11-26 | 1,588 | 1,611 | 1,516 | 1,596 | 2,293,000 | 1,596 |
| 2024-11-25 | 1,575 | 1,630 | 1,551 | 1,588 | 2,374,400 | 1,588 |
| 2024-11-22 | 1,520 | 1,597 | 1,506 | 1,597 | 2,504,100 | 1,597 |
| 2024-11-21 | 1,483 | 1,520 | 1,410 | 1,481 | 1,716,500 | 1,481 |
| 2024-11-20 | 1,478 | 1,501 | 1,436 | 1,475 | 1,805,900 | 1,475 |
| 2024-11-19 | 1,372 | 1,461 | 1,370 | 1,448 | 2,144,000 | 1,448 |
| 2024-11-18 | 1,336 | 1,371 | 1,314 | 1,349 | 1,692,400 | 1,349 |
| 2024-11-15 | 1,285 | 1,330 | 1,189 | 1,318 | 3,069,000 | 1,318 |
| 2024-11-14 | 1,156 | 1,283 | 1,156 | 1,260 | 4,507,400 | 1,260 |
| 2024-11-13 | - | - | - | 990 | - | 990 |
| 2024-11-12 | 1,000 | 1,017 | 984 | 990 | 480,300 | 990 |
| 2024-11-11 | 980 | 992 | 974 | 990 | 234,800 | 990 |
| 2024-11-08 | 955 | 992 | 955 | 974 | 361,300 | 974 |
| 2024-11-07 | 966 | 989 | 939 | 951 | 293,100 | 951 |
| 2024-11-06 | 953 | 962 | 925 | 958 | 239,100 | 958 |
| 2024-11-05 | 946 | 956 | 935 | 945 | 127,000 | 945 |
| 2024-11-01 | 965 | 975 | 944 | 948 | 281,400 | 948 |
| 2024-10-31 | 968 | 988 | 956 | 982 | 226,900 | 982 |
| 2024-10-30 | 964 | 977 | 946 | 972 | 210,100 | 972 |
| 2024-10-29 | 937 | 962 | 927 | 955 | 229,200 | 955 |
| 2024-10-28 | 881 | 937 | 881 | 933 | 298,300 | 933 |
| 2024-10-25 | 901 | 911 | 878 | 882 | 302,100 | 882 |
| 2024-10-24 | 905 | 920 | 893 | 912 | 197,300 | 912 |
| 2024-10-23 | 921 | 929 | 908 | 920 | 150,700 | 920 |
| 2024-10-22 | 965 | 965 | 918 | 922 | 255,800 | 922 |
| 2024-10-21 | 919 | 968 | 911 | 966 | 322,200 | 966 |
| 2024-10-18 | 932 | 932 | 900 | 919 | 303,700 | 919 |
| 2024-10-17 | 949 | 964 | 920 | 932 | 278,600 | 932 |
| 2024-10-16 | 952 | 959 | 935 | 950 | 230,600 | 950 |
| 2024-10-15 | 977 | 979 | 946 | 965 | 313,600 | 965 |
| 2024-10-11 | 918 | 984 | 917 | 970 | 452,400 | 970 |
| 2024-10-10 | 932 | 938 | 906 | 922 | 378,600 | 922 |
| 2024-10-09 | 893 | 938 | 890 | 931 | 343,600 | 931 |
| 2024-10-08 | 904 | 905 | 885 | 892 | 264,100 | 892 |
| 2024-10-07 | 911 | 930 | 907 | 915 | 284,200 | 915 |
| 2024-10-04 | 877 | 913 | 877 | 896 | 327,300 | 896 |
| 2024-10-03 | 905 | 908 | 869 | 882 | 517,600 | 882 |
| 2024-10-02 | 900 | 908 | 886 | 893 | 428,200 | 893 |
| 2024-10-01 | 926 | 936 | 907 | 920 | 462,700 | 920 |
| 2024-09-30 | 955 | 965 | 917 | 920 | 541,400 | 920 |
| 2024-09-27 | 983 | 1,015 | 971 | 982 | 573,400 | 982 |
| 2024-09-26 | 937 | 990 | 935 | 968 | 527,000 | 968 |
| 2024-09-25 | 985 | 990 | 923 | 949 | 1,133,000 | 949 |
| 2024-09-24 | 946 | 951 | 932 | 933 | 243,800 | 933 |
| 2024-09-20 | 970 | 978 | 946 | 946 | 345,000 | 946 |
| 2024-09-19 | 946 | 961 | 939 | 950 | 285,500 | 950 |
| 2024-09-18 | 950 | 973 | 926 | 931 | 269,500 | 931 |
| 2024-09-17 | 961 | 967 | 926 | 936 | 331,900 | 936 |
| 2024-09-13 | 971 | 979 | 958 | 969 | 195,500 | 969 |
| 2024-09-12 | 977 | 987 | 962 | 973 | 309,900 | 973 |
| 2024-09-11 | 1,000 | 1,005 | 939 | 947 | 465,200 | 947 |
| 2024-09-10 | 1,005 | 1,005 | 978 | 985 | 330,400 | 985 |
| 2024-09-09 | 956 | 1,005 | 949 | 1,002 | 475,600 | 1,002 |
| 2024-09-06 | 1,042 | 1,064 | 980 | 996 | 794,300 | 996 |
| 2024-09-05 | 988 | 1,047 | 988 | 1,046 | 609,700 | 1,046 |
| 2024-09-04 | 1,022 | 1,032 | 989 | 996 | 637,500 | 996 |
| 2024-09-03 | 1,024 | 1,073 | 1,017 | 1,063 | 750,600 | 1,063 |
| 2024-09-02 | 1,064 | 1,077 | 1,015 | 1,024 | 469,300 | 1,024 |
| 2024-08-30 | 1,060 | 1,068 | 1,036 | 1,058 | 558,700 | 1,058 |
| 2024-08-29 | 1,068 | 1,114 | 1,061 | 1,069 | 603,800 | 1,069 |
| 2024-08-28 | 1,101 | 1,130 | 1,063 | 1,072 | 791,600 | 1,072 |
| 2024-08-27 | 1,151 | 1,154 | 1,101 | 1,113 | 1,092,400 | 1,113 |
| 2024-08-26 | 1,011 | 1,156 | 1,011 | 1,156 | 1,853,300 | 1,156 |
| 2024-08-23 | 1,041 | 1,042 | 999 | 1,009 | 539,800 | 1,009 |
| 2024-08-22 | 1,017 | 1,058 | 999 | 1,042 | 682,500 | 1,042 |
| 2024-08-21 | 1,032 | 1,061 | 1,004 | 1,007 | 783,000 | 1,007 |
| 2024-08-20 | 924 | 1,030 | 923 | 1,027 | 1,535,700 | 1,027 |
| 2024-08-19 | 933 | 971 | 903 | 904 | 646,300 | 904 |
| 2024-08-16 | 955 | 957 | 919 | 944 | 712,900 | 944 |
| 2024-08-15 | 898 | 930 | 869 | 930 | 794,500 | 930 |
| 2024-08-14 | 961 | 986 | 831 | 896 | 1,887,200 | 896 |
| 2024-08-13 | 935 | 945 | 899 | 931 | 606,100 | 931 |
| 2024-08-09 | 910 | 931 | 892 | 920 | 479,500 | 920 |
| 2024-08-08 | 869 | 913 | 859 | 895 | 396,600 | 895 |
| 2024-08-07 | 850 | 903 | 830 | 884 | 517,600 | 884 |
| 2024-08-06 | 883 | 937 | 830 | 857 | 836,600 | 857 |
| 2024-08-05 | 824 | 841 | 760 | 787 | 1,436,000 | 787 |
| 2024-08-02 | 886 | 903 | 860 | 869 | 900,200 | 869 |
| 2024-08-01 | 986 | 991 | 930 | 931 | 426,700 | 931 |
| 2024-07-31 | 973 | 1,000 | 943 | 1,000 | 388,900 | 1,000 |
| 2024-07-30 | 1,000 | 1,008 | 961 | 982 | 369,500 | 982 |
| 2024-07-29 | 984 | 1,016 | 966 | 1,008 | 380,900 | 1,008 |
| 2024-07-26 | 961 | 993 | 961 | 969 | 382,900 | 969 |
| 2024-07-25 | 954 | 973 | 935 | 959 | 485,300 | 959 |
| 2024-07-24 | 980 | 1,011 | 968 | 969 | 429,800 | 969 |
| 2024-07-23 | 996 | 1,022 | 988 | 995 | 414,700 | 995 |
| 2024-07-22 | 1,020 | 1,021 | 956 | 995 | 999,600 | 995 |
| 2024-07-19 | 1,063 | 1,100 | 1,028 | 1,033 | 1,148,200 | 1,033 |
| 2024-07-18 | 1,046 | 1,099 | 1,046 | 1,076 | 1,302,700 | 1,076 |
| 2024-07-17 | 1,004 | 1,060 | 997 | 1,053 | 1,240,800 | 1,053 |
| 2024-07-16 | 969 | 994 | 954 | 976 | 910,600 | 976 |
| 2024-07-12 | 879 | 995 | 875 | 978 | 1,853,500 | 978 |
| 2024-07-11 | 948 | 960 | 810 | 885 | 3,822,400 | 885 |
| 2024-07-10 | 1,054 | 1,069 | 1,001 | 1,006 | 698,800 | 1,006 |
| 2024-07-09 | 1,015 | 1,069 | 1,014 | 1,060 | 622,400 | 1,060 |
| 2024-07-08 | 1,045 | 1,056 | 1,017 | 1,026 | 688,700 | 1,026 |
| 2024-07-05 | 961 | 1,037 | 955 | 1,037 | 895,300 | 1,037 |
| 2024-07-04 | 976 | 1,002 | 962 | 972 | 768,700 | 972 |
| 2024-07-03 | 900 | 977 | 894 | 976 | 998,800 | 976 |
| 2024-07-02 | 903 | 914 | 886 | 887 | 449,900 | 887 |
| 2024-07-01 | 936 | 943 | 906 | 912 | 576,000 | 912 |
| 2024-06-28 | 952 | 966 | 942 | 945 | 445,900 | 945 |
| 2024-06-27 | 930 | 964 | 929 | 950 | 503,300 | 950 |
| 2024-06-26 | 929 | 945 | 921 | 935 | 361,100 | 935 |
| 2024-06-25 | 890 | 935 | 887 | 923 | 825,400 | 923 |
| 2024-06-24 | 915 | 917 | 876 | 876 | 522,500 | 876 |
| 2024-06-21 | 880 | 910 | 875 | 905 | 464,800 | 905 |
| 2024-06-20 | 858 | 902 | 857 | 888 | 673,100 | 888 |
| 2024-06-19 | 850 | 876 | 850 | 858 | 280,700 | 858 |
| 2024-06-18 | 851 | 870 | 839 | 847 | 366,600 | 847 |
| 2024-06-17 | 864 | 875 | 835 | 851 | 333,400 | 851 |
| 2024-06-14 | 860 | 878 | 839 | 864 | 463,300 | 864 |
| 2024-06-13 | 853 | 882 | 847 | 873 | 525,300 | 873 |
| 2024-06-12 | 861 | 881 | 840 | 842 | 350,600 | 842 |
| 2024-06-11 | 840 | 872 | 833 | 846 | 424,300 | 846 |
| 2024-06-10 | 800 | 852 | 797 | 852 | 426,400 | 852 |
| 2024-06-07 | 818 | 818 | 788 | 800 | 514,000 | 800 |
| 2024-06-06 | 858 | 870 | 820 | 827 | 400,400 | 827 |
| 2024-06-05 | 854 | 885 | 842 | 843 | 618,500 | 843 |
| 2024-06-04 | 788 | 866 | 781 | 866 | 857,800 | 866 |
| 2024-06-03 | 780 | 796 | 771 | 788 | 167,800 | 788 |
| 2024-05-31 | 760 | 786 | 756 | 777 | 308,000 | 777 |
| 2024-05-30 | 754 | 768 | 737 | 759 | 498,100 | 759 |
| 2024-05-29 | 801 | 803 | 752 | 769 | 509,800 | 769 |
| 2024-05-28 | 825 | 837 | 813 | 815 | 234,600 | 815 |
| 2024-05-27 | 804 | 835 | 802 | 828 | 446,100 | 828 |
| 2024-05-24 | 795 | 806 | 786 | 796 | 206,500 | 796 |
| 2024-05-23 | 809 | 810 | 796 | 802 | 233,300 | 802 |
| 2024-05-22 | 800 | 823 | 794 | 811 | 322,300 | 811 |
| 2024-05-21 | 822 | 829 | 790 | 791 | 455,000 | 791 |
| 2024-05-20 | 764 | 847 | 761 | 813 | 1,029,800 | 813 |
| 2024-05-17 | 762 | 777 | 756 | 761 | 342,800 | 761 |
| 2024-05-16 | 757 | 780 | 757 | 767 | 409,200 | 767 |
| 2024-05-15 | 763 | 770 | 740 | 756 | 588,000 | 756 |
| 2024-05-14 | 752 | 798 | 742 | 756 | 1,438,500 | 756 |
| 2024-05-13 | 742 | 742 | 742 | 742 | 50,000 | 742 |
| 2024-05-10 | 654 | 660 | 630 | 642 | 387,500 | 642 |
| 2024-05-09 | 654 | 661 | 636 | 646 | 287,800 | 646 |
| 2024-05-08 | 633 | 654 | 632 | 646 | 305,300 | 646 |
| 2024-05-07 | 629 | 639 | 629 | 633 | 209,300 | 633 |
| 2024-05-02 | 610 | 619 | 608 | 615 | 110,300 | 615 |
| 2024-05-01 | 612 | 618 | 602 | 611 | 152,800 | 611 |
| 2024-04-30 | 619 | 625 | 611 | 616 | 98,300 | 616 |
| 2024-04-26 | 623 | 623 | 610 | 614 | 197,500 | 614 |
| 2024-04-25 | 620 | 630 | 613 | 622 | 194,900 | 622 |
| 2024-04-24 | 636 | 638 | 627 | 630 | 87,100 | 630 |
| 2024-04-23 | 646 | 646 | 624 | 626 | 160,600 | 626 |
| 2024-04-22 | 637 | 642 | 623 | 638 | 233,600 | 638 |
| 2024-04-19 | 642 | 644 | 616 | 627 | 483,600 | 627 |
| 2024-04-18 | 638 | 653 | 634 | 644 | 205,400 | 644 |
| 2024-04-17 | 635 | 648 | 614 | 637 | 455,700 | 637 |
| 2024-04-16 | 633 | 643 | 628 | 640 | 190,600 | 640 |
| 2024-04-15 | 640 | 649 | 637 | 645 | 167,200 | 645 |
| 2024-04-12 | 680 | 680 | 648 | 649 | 338,900 | 649 |
| 2024-04-11 | 663 | 679 | 651 | 674 | 200,500 | 674 |
| 2024-04-10 | 669 | 677 | 661 | 669 | 215,800 | 669 |
| 2024-04-09 | 677 | 690 | 665 | 669 | 369,000 | 669 |
| 2024-04-08 | 654 | 674 | 649 | 667 | 477,600 | 667 |
| 2024-04-05 | 648 | 669 | 643 | 654 | 369,300 | 654 |
| 2024-04-04 | 658 | 662 | 643 | 654 | 304,000 | 654 |
| 2024-04-03 | 647 | 667 | 643 | 658 | 473,200 | 658 |
| 2024-04-02 | 687 | 687 | 657 | 663 | 376,700 | 663 |
| 2024-04-01 | 741 | 741 | 687 | 687 | 816,900 | 687 |
| 2024-03-29 | 744 | 768 | 744 | 746 | 241,400 | 746 |
| 2024-03-28 | 733 | 760 | 733 | 744 | 284,600 | 744 |
| 2024-03-27 | 749 | 749 | 731 | 733 | 256,900 | 733 |
| 2024-03-26 | 747 | 755 | 743 | 744 | 217,500 | 744 |
| 2024-03-25 | 754 | 757 | 745 | 747 | 374,000 | 747 |
| 2024-03-22 | 765 | 777 | 757 | 765 | 281,600 | 765 |
| 2024-03-21 | 781 | 785 | 757 | 764 | 325,000 | 764 |
| 2024-03-19 | 780 | 782 | 762 | 768 | 229,200 | 768 |
| 2024-03-18 | 770 | 795 | 765 | 789 | 344,900 | 789 |
| 2024-03-15 | 801 | 801 | 769 | 772 | 704,400 | 772 |
| 2024-03-14 | 833 | 839 | 812 | 820 | 465,300 | 820 |
| 2024-03-13 | 805 | 834 | 797 | 825 | 811,700 | 825 |
| 2024-03-12 | 748 | 798 | 742 | 795 | 639,600 | 795 |
| 2024-03-11 | 745 | 757 | 730 | 739 | 387,100 | 739 |
| 2024-03-08 | 761 | 771 | 748 | 754 | 348,900 | 754 |
| 2024-03-07 | 787 | 789 | 751 | 758 | 646,900 | 758 |
| 2024-03-06 | 776 | 809 | 772 | 790 | 504,000 | 790 |
| 2024-03-05 | 794 | 797 | 770 | 780 | 507,400 | 780 |
| 2024-03-04 | 817 | 831 | 807 | 809 | 390,900 | 809 |
| 2024-03-01 | 847 | 855 | 813 | 820 | 524,000 | 820 |
| 2024-02-29 | 822 | 838 | 818 | 834 | 486,200 | 834 |
| 2024-02-28 | 813 | 850 | 813 | 832 | 860,500 | 832 |
| 2024-02-27 | 793 | 810 | 781 | 804 | 509,100 | 804 |
| 2024-02-26 | 780 | 805 | 763 | 786 | 667,300 | 786 |
| 2024-02-22 | 787 | 797 | 769 | 770 | 551,000 | 770 |
| 2024-02-21 | 796 | 802 | 765 | 775 | 840,300 | 775 |
| 2024-02-20 | 799 | 822 | 782 | 807 | 2,022,900 | 807 |
| 2024-02-19 | 702 | 793 | 695 | 793 | 2,500,200 | 793 |
| 2024-02-16 | 659 | 696 | 651 | 693 | 908,000 | 693 |
| 2024-02-15 | 682 | 690 | 646 | 649 | 847,500 | 649 |
| 2024-02-14 | 650 | 686 | 626 | 673 | 1,708,100 | 673 |
| 2024-02-13 | 619 | 631 | 611 | 631 | 795,800 | 631 |
| 2024-02-09 | 603 | 613 | 602 | 604 | 267,200 | 604 |
| 2024-02-08 | 609 | 612 | 595 | 603 | 403,700 | 603 |
| 2024-02-07 | 603 | 608 | 597 | 605 | 211,600 | 605 |
| 2024-02-06 | 606 | 609 | 597 | 606 | 264,400 | 606 |
| 2024-02-05 | 607 | 615 | 602 | 613 | 171,300 | 613 |
| 2024-02-02 | 607 | 620 | 605 | 605 | 254,600 | 605 |
| 2024-02-01 | 606 | 613 | 600 | 604 | 238,200 | 604 |
| 2024-01-31 | 612 | 619 | 600 | 616 | 360,800 | 616 |
| 2024-01-30 | 607 | 623 | 600 | 617 | 445,100 | 617 |
| 2024-01-29 | 612 | 612 | 606 | 606 | 136,200 | 606 |
| 2024-01-26 | 593 | 620 | 590 | 608 | 495,700 | 608 |
| 2024-01-25 | 596 | 600 | 583 | 600 | 294,000 | 600 |
| 2024-01-24 | 592 | 606 | 591 | 598 | 274,800 | 598 |
| 2024-01-23 | 596 | 606 | 586 | 589 | 421,100 | 589 |
| 2024-01-22 | 573 | 594 | 564 | 591 | 345,600 | 591 |
| 2024-01-19 | 575 | 582 | 564 | 570 | 441,000 | 570 |
| 2024-01-18 | 586 | 588 | 563 | 566 | 779,800 | 566 |
| 2024-01-17 | 606 | 610 | 590 | 590 | 480,400 | 590 |
| 2024-01-16 | 613 | 630 | 606 | 606 | 527,200 | 606 |
| 2024-01-15 | 600 | 612 | 592 | 608 | 464,700 | 608 |
| 2024-01-12 | 603 | 606 | 586 | 596 | 778,800 | 596 |
| 2024-01-11 | 610 | 612 | 598 | 606 | 557,200 | 606 |
| 2024-01-10 | 613 | 621 | 608 | 610 | 347,300 | 610 |
| 2024-01-09 | 615 | 625 | 607 | 614 | 300,400 | 614 |
| 2024-01-05 | 625 | 631 | 606 | 609 | 768,300 | 609 |
| 2024-01-04 | 620 | 637 | 613 | 635 | 450,100 | 635 |
分割・併合履歴 ： なし
