4165 (株)プレイドの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,183	2,183	2,110	2,135	339,000	2,135
2021-12-29	2,231	2,317	2,215	2,233	351,900	2,233
2021-12-28	2,140	2,268	2,133	2,241	367,900	2,241
2021-12-27	2,098	2,174	2,091	2,137	318,800	2,137
2021-12-24	2,020	2,159	2,011	2,119	524,300	2,119
2021-12-23	2,030	2,042	1,990	2,020	354,500	2,020
2021-12-22	2,000	2,070	1,989	2,026	524,200	2,026
2021-12-21	2,000	2,013	1,924	1,976	560,600	1,976
2021-12-20	2,046	2,046	1,952	1,968	579,500	1,968
2021-12-17	2,160	2,168	2,001	2,010	827,000	2,010
2021-12-16	2,332	2,373	2,172	2,191	573,500	2,191
2021-12-15	2,342	2,400	2,275	2,282	424,300	2,282
2021-12-14	2,537	2,550	2,265	2,341	772,100	2,341
2021-12-13	2,730	2,772	2,558	2,588	327,800	2,588
2021-12-10	2,840	2,920	2,737	2,739	290,900	2,739
2021-12-09	2,878	2,937	2,816	2,844	160,800	2,844
2021-12-08	2,827	2,886	2,771	2,862	234,700	2,862
2021-12-07	2,669	2,815	2,640	2,781	358,100	2,781
2021-12-06	2,671	2,694	2,556	2,619	293,000	2,619
2021-12-03	2,711	2,809	2,680	2,743	255,200	2,743
2021-12-02	2,646	2,784	2,646	2,711	318,300	2,711
2021-12-01	2,692	2,710	2,502	2,676	209,100	2,676
2021-11-30	2,699	2,717	2,628	2,654	294,200	2,654
2021-11-29	2,564	2,718	2,521	2,603	378,300	2,603
2021-11-26	2,609	2,649	2,505	2,535	264,000	2,535
2021-11-25	2,740	2,758	2,608	2,614	232,700	2,614
2021-11-24	2,810	2,830	2,667	2,681	415,900	2,681
2021-11-22	3,050	3,050	2,885	2,900	276,800	2,900
2021-11-19	3,105	3,165	3,020	3,045	231,300	3,045
2021-11-18	3,045	3,195	3,025	3,070	370,900	3,070
2021-11-17	3,020	3,045	2,891	2,946	284,400	2,946
2021-11-16	3,030	3,090	2,995	3,005	280,300	3,005
2021-11-15	3,045	3,150	3,030	3,080	264,100	3,080
2021-11-12	3,040	3,140	2,934	2,991	445,500	2,991
2021-11-11	2,992	3,010	2,877	2,966	741,700	2,966
2021-11-10	2,734	3,085	2,731	3,085	1,473,400	3,085
2021-11-09	2,658	2,709	2,556	2,584	490,000	2,584
2021-11-08	2,935	2,945	2,680	2,708	499,000	2,708
2021-11-05	2,943	3,040	2,914	2,977	165,100	2,977
2021-11-04	2,900	2,970	2,831	2,934	180,700	2,934
2021-11-02	2,870	2,899	2,801	2,829	128,500	2,829
2021-11-01	2,932	2,935	2,840	2,870	135,600	2,870
2021-10-29	3,005	3,005	2,884	2,897	156,300	2,897
2021-10-28	2,888	3,020	2,886	3,000	131,500	3,000
2021-10-27	2,985	2,996	2,866	2,889	136,700	2,889
2021-10-26	3,020	3,030	2,975	3,000	119,100	3,000
2021-10-25	2,889	2,978	2,875	2,965	154,200	2,965
2021-10-22	2,860	2,939	2,832	2,909	135,100	2,909
2021-10-21	2,953	2,956	2,856	2,861	175,200	2,861
2021-10-20	3,050	3,090	2,966	2,971	181,300	2,971
2021-10-19	3,030	3,055	2,992	3,030	122,300	3,030
2021-10-18	2,975	3,070	2,940	2,985	181,200	2,985
2021-10-15	2,970	3,035	2,910	3,015	340,300	3,015
2021-10-14	2,943	3,075	2,900	2,921	504,900	2,921
2021-10-13	2,783	2,832	2,753	2,767	155,300	2,767
2021-10-12	2,811	2,811	2,746	2,786	163,400	2,786
2021-10-11	2,753	2,880	2,685	2,849	250,400	2,849
2021-10-08	2,821	2,876	2,754	2,789	264,300	2,789
2021-10-07	2,753	2,825	2,686	2,806	223,300	2,806
2021-10-06	2,876	2,894	2,691	2,708	283,800	2,708
2021-10-05	2,801	2,882	2,761	2,859	284,000	2,859
2021-10-04	2,990	3,040	2,840	2,865	261,400	2,865
2021-10-01	2,950	3,050	2,924	3,010	300,500	3,010
2021-09-30	2,985	3,005	2,781	2,950	696,500	2,950
2021-09-29	3,080	3,165	3,000	3,080	440,000	3,080
2021-09-28	3,210	3,245	3,090	3,130	270,800	3,130
2021-09-27	3,320	3,420	3,245	3,280	271,400	3,280
2021-09-24	3,215	3,300	3,155	3,275	277,100	3,275
2021-09-22	3,100	3,210	3,080	3,145	305,500	3,145
2021-09-21	3,130	3,145	3,075	3,105	256,100	3,105
2021-09-17	3,150	3,285	3,110	3,260	301,600	3,260
2021-09-16	3,255	3,345	3,180	3,195	476,000	3,195
2021-09-15	3,300	3,560	3,280	3,345	1,107,400	3,345
2021-09-14	3,135	3,335	3,115	3,310	824,100	3,310
2021-09-13	3,025	3,175	3,000	3,100	661,700	3,100
2021-09-10	2,899	3,070	2,883	2,994	1,122,200	2,994
2021-09-09	2,770	2,846	2,722	2,780	399,400	2,780
2021-09-08	2,834	2,879	2,775	2,813	604,600	2,813
2021-09-07	2,726	2,894	2,710	2,884	454,500	2,884
2021-09-06	2,658	2,770	2,608	2,765	484,800	2,765
2021-09-03	2,780	2,799	2,620	2,623	745,200	2,623
2021-09-02	3,020	3,055	2,788	2,812	620,500	2,812
2021-09-01	3,010	3,010	2,921	2,991	394,400	2,991
2021-08-31	2,931	3,020	2,853	3,015	1,061,700	3,015
2021-08-30	2,816	2,895	2,755	2,881	642,700	2,881
2021-08-27	2,697	2,768	2,650	2,730	343,000	2,730
2021-08-26	2,777	2,795	2,702	2,717	309,800	2,717
2021-08-25	2,806	2,852	2,740	2,805	694,900	2,805
2021-08-24	2,761	2,870	2,687	2,806	829,900	2,806
2021-08-23	2,620	2,776	2,594	2,761	346,000	2,761
2021-08-20	2,599	2,727	2,522	2,561	350,500	2,561
2021-08-19	2,597	2,817	2,566	2,624	824,900	2,624
2021-08-18	2,493	2,642	2,388	2,634	700,000	2,634
2021-08-17	2,460	2,460	2,360	2,443	411,700	2,443
2021-08-16	2,513	2,545	2,410	2,463	295,600	2,463
2021-08-13	2,601	2,633	2,543	2,563	308,800	2,563
2021-08-12	2,486	2,667	2,389	2,651	785,900	2,651
2021-08-11	2,645	2,808	2,438	2,536	2,393,400	2,536
2021-08-10	2,210	2,365	2,203	2,345	468,800	2,345
2021-08-06	2,235	2,247	2,150	2,206	311,600	2,206
2021-08-05	2,255	2,276	2,221	2,245	228,100	2,245
2021-08-04	2,430	2,442	2,251	2,255	342,600	2,255
2021-08-03	2,480	2,510	2,391	2,430	217,500	2,430
2021-08-02	2,450	2,559	2,390	2,505	174,300	2,505
2021-07-30	2,610	2,610	2,443	2,455	211,400	2,455
2021-07-29	2,588	2,647	2,548	2,616	135,000	2,616
2021-07-28	2,667	2,700	2,521	2,539	211,200	2,539
2021-07-27	2,617	2,715	2,617	2,678	249,400	2,678
2021-07-26	2,572	2,667	2,564	2,646	228,900	2,646
2021-07-21	2,659	2,668	2,542	2,570	569,200	2,570
2021-07-20	2,543	2,700	2,531	2,694	511,100	2,694
2021-07-19	2,588	2,608	2,535	2,547	144,400	2,547
2021-07-16	2,560	2,642	2,555	2,615	178,800	2,615
2021-07-15	2,690	2,690	2,570	2,589	192,000	2,589
2021-07-14	2,581	2,651	2,552	2,624	156,400	2,624
2021-07-13	2,627	2,698	2,584	2,591	296,600	2,591
2021-07-12	2,607	2,646	2,570	2,609	131,500	2,609
2021-07-09	2,586	2,624	2,515	2,586	201,100	2,586
2021-07-08	2,637	2,664	2,585	2,636	218,600	2,636
2021-07-07	2,643	2,755	2,627	2,665	299,900	2,665
2021-07-06	2,583	2,699	2,544	2,666	333,000	2,666
2021-07-05	2,699	2,725	2,585	2,585	325,700	2,585
2021-07-02	2,720	2,725	2,636	2,651	293,100	2,651
2021-07-01	2,733	2,819	2,708	2,729	238,000	2,729
2021-06-30	2,773	2,775	2,695	2,768	302,200	2,768
2021-06-29	2,794	2,845	2,777	2,789	206,800	2,789
2021-06-28	2,765	2,825	2,727	2,781	202,600	2,781
2021-06-25	2,830	2,849	2,783	2,813	241,800	2,813
2021-06-24	2,940	2,955	2,804	2,816	484,700	2,816
2021-06-23	3,010	3,015	2,960	2,983	199,700	2,983
2021-06-22	3,030	3,075	2,964	2,991	247,400	2,991
2021-06-21	3,015	3,080	2,981	3,035	216,800	3,035
2021-06-18	3,180	3,200	3,090	3,100	183,800	3,100
2021-06-17	3,120	3,150	3,040	3,080	202,600	3,080
2021-06-16	3,180	3,185	3,115	3,155	152,700	3,155
2021-06-15	3,220	3,245	3,160	3,225	252,800	3,225
2021-06-14	3,155	3,205	3,130	3,185	94,900	3,185
2021-06-11	3,165	3,225	3,110	3,120	187,800	3,120
2021-06-10	3,070	3,150	3,040	3,110	104,000	3,110
2021-06-09	3,090	3,120	3,055	3,070	118,900	3,070
2021-06-08	3,090	3,250	3,080	3,130	160,000	3,130
2021-06-07	3,115	3,115	3,030	3,070	213,800	3,070
2021-06-04	3,200	3,220	3,040	3,065	481,500	3,065
2021-06-03	3,160	3,220	3,150	3,210	218,600	3,210
2021-06-02	3,175	3,285	3,145	3,160	234,200	3,160
2021-06-01	3,235	3,265	3,130	3,195	206,600	3,195
2021-05-31	3,230	3,285	3,190	3,255	206,100	3,255
2021-05-28	3,350	3,375	3,240	3,255	264,500	3,255
2021-05-27	3,460	3,460	3,235	3,315	848,400	3,315
2021-05-26	3,420	3,500	3,375	3,420	329,700	3,420
2021-05-25	3,400	3,525	3,380	3,450	474,100	3,450
2021-05-24	3,330	3,410	3,250	3,260	325,600	3,260
2021-05-21	3,395	3,470	3,330	3,395	449,200	3,395
2021-05-20	3,165	3,300	3,150	3,265	296,500	3,265
2021-05-19	3,200	3,285	3,125	3,190	369,400	3,190
2021-05-18	3,000	3,245	2,980	3,200	593,500	3,200
2021-05-17	3,000	3,090	2,914	3,000	996,300	3,000
2021-05-14	3,000	3,220	3,000	3,020	2,599,800	3,020
2021-05-13	3,725	3,860	3,650	3,700	542,800	3,700
2021-05-12	4,160	4,245	3,640	3,795	836,400	3,795
2021-05-11	4,395	4,465	3,930	4,065	747,500	4,065
2021-05-10	4,545	4,620	4,340	4,465	401,800	4,465
2021-05-07	4,405	4,575	4,350	4,475	253,600	4,475
2021-05-06	4,400	4,545	4,285	4,450	422,400	4,450
2021-04-30	4,390	4,605	4,340	4,455	377,900	4,455
2021-04-28	4,315	4,505	4,245	4,435	285,700	4,435
2021-04-27	4,440	4,550	4,310	4,355	289,500	4,355
2021-04-26	4,435	4,480	4,300	4,440	244,400	4,440
2021-04-23	4,580	4,580	4,270	4,400	531,400	4,400
2021-04-22	4,665	4,670	4,495	4,625	415,000	4,625
2021-04-21	4,890	4,920	4,515	4,595	656,700	4,595
2021-04-20	4,910	5,080	4,785	4,950	860,000	4,950
2021-04-19	4,445	5,000	4,425	4,950	1,535,500	4,950
2021-04-16	4,195	4,520	4,170	4,455	1,061,200	4,455
2021-04-15	4,150	4,200	4,035	4,115	335,300	4,115
2021-04-14	4,150	4,275	4,110	4,190	391,700	4,190
2021-04-13	4,320	4,380	4,125	4,150	484,200	4,150
2021-04-12	4,395	4,455	4,260	4,320	571,300	4,320
2021-04-09	4,205	4,380	4,155	4,355	422,300	4,355
2021-04-08	4,265	4,320	4,145	4,205	472,900	4,205
2021-04-07	4,145	4,345	4,085	4,330	549,800	4,330
2021-04-06	4,140	4,240	3,980	4,080	430,600	4,080
2021-04-05	4,065	4,270	4,010	4,135	579,200	4,135
2021-04-02	4,000	4,110	3,780	4,065	1,723,600	4,065
2021-04-01	3,780	4,215	3,780	4,200	1,590,100	4,200
2021-03-31	3,620	3,665	3,545	3,640	414,900	3,640
2021-03-30	3,800	4,085	3,525	3,615	1,698,700	3,615
2021-03-29	3,800	3,940	3,635	3,670	390,800	3,670
2021-03-26	3,750	3,760	3,640	3,735	214,700	3,735
2021-03-25	3,695	3,775	3,540	3,775	388,800	3,775
2021-03-24	3,610	3,870	3,600	3,765	275,900	3,765
2021-03-23	3,780	3,960	3,710	3,750	341,200	3,750
2021-03-22	3,710	3,815	3,660	3,750	243,000	3,750
2021-03-19	3,660	3,720	3,585	3,645	203,000	3,645
2021-03-18	3,810	3,905	3,740	3,780	227,400	3,780
2021-03-17	3,755	3,870	3,750	3,830	266,700	3,830
2021-03-16	3,670	3,820	3,630	3,800	271,900	3,800
2021-03-15	3,640	3,700	3,580	3,670	208,100	3,670
2021-03-12	3,570	3,770	3,520	3,700	395,000	3,700
2021-03-11	3,380	3,585	3,275	3,565	606,900	3,565
2021-03-10	3,485	3,515	3,385	3,425	347,600	3,425
2021-03-09	3,630	3,650	3,365	3,415	1,222,900	3,415
2021-03-08	3,895	3,925	3,670	3,670	431,400	3,670
2021-03-05	3,670	3,970	3,635	3,965	529,600	3,965
2021-03-04	3,840	3,850	3,575	3,705	602,300	3,705
2021-03-03	3,870	4,070	3,835	3,910	623,500	3,910
2021-03-02	3,660	3,940	3,620	3,940	649,900	3,940
2021-03-01	3,600	3,640	3,550	3,590	284,600	3,590
2021-02-26	3,455	3,635	3,435	3,565	518,600	3,565
2021-02-25	3,655	3,720	3,510	3,595	325,300	3,595
2021-02-24	3,625	3,755	3,585	3,585	242,200	3,585
2021-02-22	3,750	3,760	3,635	3,670	203,100	3,670
2021-02-19	3,550	3,765	3,515	3,730	680,700	3,730
2021-02-18	3,725	3,840	3,505	3,510	919,500	3,510
2021-02-17	3,840	3,870	3,670	3,785	901,000	3,785
2021-02-16	4,165	4,270	3,845	3,900	1,191,500	3,900
2021-02-15	4,015	4,330	4,000	4,200	2,075,200	4,200
2021-02-12	3,590	3,735	3,515	3,715	368,000	3,715
2021-02-10	3,575	3,700	3,510	3,645	275,200	3,645
2021-02-09	3,660	3,670	3,465	3,575	445,900	3,575
2021-02-08	3,665	3,785	3,620	3,660	366,600	3,660
2021-02-05	3,640	3,665	3,530	3,650	370,400	3,650
2021-02-04	3,710	3,770	3,545	3,570	445,900	3,570
2021-02-03	3,900	3,920	3,615	3,705	621,300	3,705
2021-02-02	3,800	3,865	3,685	3,865	855,500	3,865
2021-02-01	3,465	3,810	3,435	3,795	1,062,900	3,795
2021-01-29	3,640	3,735	3,325	3,440	1,525,400	3,440
2021-01-28	3,735	3,875	3,560	3,560	1,362,800	3,560
2021-01-27	4,070	4,135	3,800	3,880	1,295,300	3,880
2021-01-26	4,555	4,585	4,000	4,000	1,515,400	4,000
2021-01-25	4,565	4,675	4,485	4,520	908,800	4,520
2021-01-22	4,330	4,615	4,280	4,430	1,486,100	4,430
2021-01-21	4,575	4,745	4,400	4,440	2,668,500	4,440
2021-01-20	4,400	4,575	4,110	4,315	3,200,100	4,315
2021-01-19	3,855	4,415	3,835	4,355	5,182,200	4,355
2021-01-18	3,455	3,740	3,455	3,715	638,300	3,715
2021-01-15	3,515	3,590	3,415	3,500	484,400	3,500
2021-01-14	3,550	3,605	3,405	3,505	500,900	3,505
2021-01-13	3,360	3,665	3,350	3,565	1,470,400	3,565
2021-01-12	3,365	3,465	3,330	3,330	406,100	3,330
2021-01-08	3,435	3,640	3,335	3,365	2,217,400	3,365
2021-01-07	3,300	3,475	3,265	3,320	611,700	3,320
2021-01-06	3,330	3,390	3,220	3,300	435,600	3,300
2021-01-05	3,430	3,500	3,190	3,260	1,095,600	3,260
2021-01-04	3,740	3,755	3,540	3,570	787,300	3,570

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

4165 (株)プレイド の時系列データ [2021年度]

4165 (株)プレイドの時系列データ [2021年度]