7291 日本プラスト(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 310 | 311 | 293 | 301 | 306,600 | 301 |
| 2025-04-03 | 326 | 326 | 313 | 317 | 309,000 | 317 |
| 2025-04-02 | 335 | 336 | 332 | 334 | 58,700 | 334 |
| 2025-04-01 | 335 | 338 | 332 | 338 | 77,300 | 338 |
| 2025-03-31 | 340 | 341 | 331 | 333 | 140,600 | 333 |
| 2025-03-28 | 345 | 346 | 342 | 346 | 110,200 | 346 |
| 2025-03-27 | 358 | 358 | 354 | 355 | 29,900 | 355 |
| 2025-03-26 | 355 | 359 | 355 | 358 | 44,000 | 358 |
| 2025-03-25 | 353 | 356 | 352 | 355 | 25,700 | 355 |
| 2025-03-24 | 354 | 355 | 350 | 352 | 92,000 | 352 |
| 2025-03-21 | 352 | 354 | 352 | 354 | 20,800 | 354 |
| 2025-03-19 | 352 | 355 | 352 | 352 | 24,400 | 352 |
| 2025-03-18 | 350 | 356 | 350 | 355 | 83,300 | 355 |
| 2025-03-17 | 348 | 351 | 348 | 350 | 74,800 | 350 |
| 2025-03-14 | 352 | 352 | 350 | 352 | 22,600 | 352 |
| 2025-03-13 | 352 | 353 | 350 | 350 | 13,600 | 350 |
| 2025-03-12 | 347 | 353 | 347 | 352 | 57,200 | 352 |
| 2025-03-11 | 348 | 350 | 346 | 349 | 27,300 | 349 |
| 2025-03-10 | 351 | 352 | 348 | 352 | 33,700 | 352 |
| 2025-03-07 | 348 | 354 | 348 | 349 | 50,600 | 349 |
| 2025-03-06 | 348 | 352 | 346 | 350 | 62,400 | 350 |
| 2025-03-05 | 343 | 346 | 343 | 346 | 56,600 | 346 |
| 2025-03-04 | 344 | 345 | 343 | 345 | 53,400 | 345 |
| 2025-03-03 | 343 | 346 | 343 | 345 | 16,300 | 345 |
| 2025-02-28 | 346 | 346 | 342 | 342 | 65,400 | 342 |
| 2025-02-27 | 346 | 348 | 345 | 348 | 11,700 | 348 |
| 2025-02-26 | 345 | 348 | 343 | 345 | 32,200 | 345 |
| 2025-02-25 | 346 | 349 | 344 | 346 | 53,400 | 346 |
| 2025-02-21 | 348 | 349 | 345 | 347 | 42,100 | 347 |
| 2025-02-20 | 349 | 349 | 347 | 348 | 39,500 | 348 |
| 2025-02-19 | 349 | 350 | 348 | 348 | 25,500 | 348 |
| 2025-02-18 | 349 | 351 | 348 | 350 | 33,000 | 350 |
| 2025-02-17 | 351 | 351 | 348 | 349 | 28,000 | 349 |
| 2025-02-14 | 348 | 351 | 348 | 349 | 26,700 | 349 |
| 2025-02-13 | 350 | 353 | 349 | 352 | 24,200 | 352 |
| 2025-02-12 | 348 | 350 | 345 | 349 | 32,600 | 349 |
| 2025-02-10 | 345 | 351 | 345 | 346 | 122,100 | 346 |
| 2025-02-07 | 342 | 347 | 340 | 346 | 51,800 | 346 |
| 2025-02-06 | 342 | 345 | 341 | 344 | 31,100 | 344 |
| 2025-02-05 | 343 | 346 | 340 | 342 | 45,800 | 342 |
| 2025-02-04 | 339 | 342 | 338 | 341 | 38,100 | 341 |
| 2025-02-03 | 337 | 338 | 331 | 338 | 116,700 | 338 |
| 2025-01-31 | 344 | 348 | 337 | 341 | 156,800 | 341 |
| 2025-01-30 | 346 | 349 | 336 | 336 | 375,700 | 336 |
| 2025-01-29 | 349 | 350 | 347 | 347 | 57,400 | 347 |
| 2025-01-28 | 352 | 352 | 347 | 349 | 43,700 | 349 |
| 2025-01-27 | 351 | 355 | 350 | 354 | 22,600 | 354 |
| 2025-01-24 | 346 | 353 | 346 | 351 | 46,000 | 351 |
| 2025-01-23 | 347 | 348 | 345 | 346 | 35,700 | 346 |
| 2025-01-22 | 347 | 349 | 346 | 346 | 34,800 | 346 |
| 2025-01-21 | 344 | 347 | 341 | 345 | 39,600 | 345 |
| 2025-01-20 | 339 | 343 | 336 | 343 | 31,400 | 343 |
| 2025-01-17 | 336 | 338 | 333 | 338 | 39,600 | 338 |
| 2025-01-16 | 346 | 346 | 335 | 337 | 118,900 | 337 |
| 2025-01-15 | 350 | 352 | 344 | 347 | 53,900 | 347 |
| 2025-01-14 | 351 | 353 | 345 | 350 | 76,200 | 350 |
| 2025-01-10 | 352 | 357 | 351 | 351 | 58,600 | 351 |
| 2025-01-09 | 363 | 363 | 354 | 354 | 90,200 | 354 |
| 2025-01-08 | 363 | 368 | 361 | 367 | 46,500 | 367 |
| 2025-01-07 | 365 | 370 | 364 | 365 | 64,600 | 365 |
| 2025-01-06 | 366 | 368 | 360 | 362 | 62,300 | 362 |
分割・併合履歴 ： [1991-03-26]1株→1.1株