7291 日本プラスト(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 362 | 365 | 360 | 365 | 30,300 | 365 |
| 2024-11-20 | 360 | 363 | 359 | 362 | 46,600 | 362 |
| 2024-11-19 | 359 | 362 | 359 | 360 | 22,500 | 360 |
| 2024-11-18 | 358 | 360 | 355 | 359 | 42,000 | 359 |
| 2024-11-15 | 355 | 359 | 353 | 357 | 36,600 | 357 |
| 2024-11-14 | 360 | 361 | 355 | 355 | 23,500 | 355 |
| 2024-11-13 | 359 | 360 | 355 | 355 | 33,300 | 355 |
| 2024-11-12 | 359 | 366 | 359 | 359 | 99,600 | 359 |
| 2024-11-11 | 366 | 366 | 355 | 359 | 63,000 | 359 |
| 2024-11-08 | 357 | 366 | 344 | 365 | 208,700 | 365 |
| 2024-11-07 | 358 | 371 | 358 | 371 | 85,200 | 371 |
| 2024-11-06 | 356 | 364 | 356 | 362 | 34,800 | 362 |
| 2024-11-05 | 355 | 360 | 353 | 357 | 63,000 | 357 |
| 2024-11-01 | 354 | 358 | 353 | 356 | 24,900 | 356 |
| 2024-10-31 | 351 | 359 | 345 | 358 | 53,900 | 358 |
| 2024-10-30 | 358 | 360 | 347 | 347 | 202,100 | 347 |
| 2024-10-29 | 357 | 360 | 356 | 360 | 18,400 | 360 |
| 2024-10-28 | 347 | 357 | 347 | 357 | 39,100 | 357 |
| 2024-10-25 | 356 | 356 | 347 | 349 | 31,400 | 349 |
| 2024-10-24 | 357 | 357 | 351 | 356 | 50,300 | 356 |
| 2024-10-23 | 360 | 365 | 357 | 357 | 48,700 | 357 |
| 2024-10-22 | 355 | 361 | 352 | 357 | 38,400 | 357 |
| 2024-10-21 | 355 | 356 | 353 | 355 | 7,700 | 355 |
| 2024-10-18 | 359 | 359 | 352 | 353 | 27,200 | 353 |
| 2024-10-17 | 360 | 361 | 357 | 360 | 34,600 | 360 |
| 2024-10-16 | 348 | 362 | 348 | 361 | 75,600 | 361 |
| 2024-10-15 | 351 | 354 | 345 | 354 | 47,200 | 354 |
| 2024-10-11 | 353 | 354 | 346 | 348 | 82,100 | 348 |
| 2024-10-10 | 358 | 358 | 350 | 352 | 59,100 | 352 |
| 2024-10-09 | 367 | 367 | 354 | 358 | 106,800 | 358 |
| 2024-10-08 | 369 | 369 | 364 | 364 | 51,700 | 364 |
| 2024-10-07 | 374 | 374 | 368 | 371 | 45,100 | 371 |
| 2024-10-04 | 369 | 370 | 367 | 370 | 7,700 | 370 |
| 2024-10-03 | 366 | 371 | 364 | 367 | 86,300 | 367 |
| 2024-10-02 | 369 | 370 | 366 | 366 | 19,600 | 366 |
| 2024-10-01 | 364 | 372 | 364 | 372 | 14,700 | 372 |
| 2024-09-30 | 367 | 369 | 362 | 365 | 34,000 | 365 |
| 2024-09-27 | 378 | 378 | 371 | 375 | 56,400 | 375 |
| 2024-09-26 | 376 | 382 | 376 | 382 | 30,500 | 382 |
| 2024-09-25 | 376 | 378 | 373 | 374 | 21,700 | 374 |
| 2024-09-24 | 384 | 384 | 373 | 376 | 22,700 | 376 |
| 2024-09-20 | 383 | 384 | 379 | 379 | 91,100 | 379 |
| 2024-09-19 | 374 | 378 | 374 | 378 | 25,600 | 378 |
| 2024-09-18 | 369 | 375 | 367 | 371 | 34,200 | 371 |
| 2024-09-17 | 368 | 370 | 364 | 368 | 25,000 | 368 |
| 2024-09-13 | 361 | 369 | 361 | 368 | 18,400 | 368 |
| 2024-09-12 | 364 | 371 | 361 | 366 | 27,700 | 366 |
| 2024-09-11 | 368 | 370 | 359 | 361 | 80,000 | 361 |
| 2024-09-10 | 368 | 372 | 368 | 369 | 27,400 | 369 |
| 2024-09-09 | 368 | 371 | 364 | 368 | 64,600 | 368 |
| 2024-09-06 | 379 | 380 | 374 | 375 | 26,800 | 375 |
| 2024-09-05 | 375 | 388 | 375 | 379 | 65,500 | 379 |
| 2024-09-04 | 384 | 387 | 375 | 376 | 155,800 | 376 |
| 2024-09-03 | 396 | 400 | 396 | 400 | 10,700 | 400 |
| 2024-09-02 | 397 | 399 | 394 | 398 | 32,400 | 398 |
| 2024-08-30 | 392 | 395 | 391 | 394 | 11,000 | 394 |
| 2024-08-29 | 392 | 393 | 390 | 392 | 22,300 | 392 |
| 2024-08-28 | 394 | 394 | 388 | 392 | 29,300 | 392 |
| 2024-08-27 | 390 | 395 | 390 | 394 | 16,400 | 394 |
| 2024-08-26 | 391 | 391 | 388 | 389 | 19,800 | 389 |
| 2024-08-23 | 387 | 392 | 387 | 389 | 23,800 | 389 |
| 2024-08-22 | 387 | 390 | 385 | 386 | 49,000 | 386 |
| 2024-08-21 | 388 | 388 | 385 | 388 | 26,700 | 388 |
| 2024-08-20 | 388 | 392 | 387 | 388 | 33,400 | 388 |
| 2024-08-19 | 389 | 390 | 380 | 383 | 72,200 | 383 |
| 2024-08-16 | 391 | 392 | 388 | 389 | 57,200 | 389 |
| 2024-08-15 | 386 | 386 | 381 | 383 | 32,300 | 383 |
| 2024-08-14 | 381 | 388 | 380 | 386 | 41,700 | 386 |
| 2024-08-13 | 375 | 391 | 373 | 378 | 177,400 | 378 |
| 2024-08-09 | 360 | 364 | 353 | 360 | 51,300 | 360 |
| 2024-08-08 | 341 | 358 | 339 | 353 | 128,600 | 353 |
| 2024-08-07 | 347 | 358 | 333 | 345 | 382,800 | 345 |
| 2024-08-06 | 341 | 358 | 338 | 343 | 378,400 | 343 |
| 2024-08-05 | 361 | 363 | 321 | 325 | 297,400 | 325 |
| 2024-08-02 | 398 | 398 | 382 | 383 | 213,500 | 383 |
| 2024-08-01 | 411 | 411 | 401 | 406 | 88,200 | 406 |
| 2024-07-31 | 406 | 415 | 403 | 413 | 58,000 | 413 |
| 2024-07-30 | 418 | 419 | 404 | 404 | 227,200 | 404 |
| 2024-07-29 | 417 | 420 | 413 | 420 | 54,600 | 420 |
| 2024-07-26 | 411 | 415 | 410 | 410 | 48,100 | 410 |
| 2024-07-25 | 416 | 416 | 408 | 411 | 134,500 | 411 |
| 2024-07-24 | 425 | 425 | 417 | 417 | 53,300 | 417 |
| 2024-07-23 | 425 | 427 | 423 | 424 | 44,900 | 424 |
| 2024-07-22 | 425 | 425 | 420 | 424 | 73,600 | 424 |
| 2024-07-19 | 428 | 429 | 424 | 427 | 57,400 | 427 |
| 2024-07-18 | 430 | 436 | 429 | 429 | 51,900 | 429 |
| 2024-07-17 | 432 | 438 | 431 | 435 | 70,600 | 435 |
| 2024-07-16 | 430 | 435 | 428 | 429 | 43,300 | 429 |
| 2024-07-12 | 425 | 434 | 425 | 430 | 49,700 | 430 |
| 2024-07-11 | 423 | 429 | 423 | 426 | 54,700 | 426 |
| 2024-07-10 | 429 | 429 | 420 | 422 | 55,800 | 422 |
| 2024-07-09 | 432 | 433 | 425 | 428 | 97,500 | 428 |
| 2024-07-08 | 441 | 441 | 431 | 431 | 72,200 | 431 |
| 2024-07-05 | 442 | 451 | 438 | 443 | 130,200 | 443 |
| 2024-07-04 | 442 | 444 | 440 | 441 | 36,500 | 441 |
| 2024-07-03 | 444 | 445 | 440 | 442 | 67,600 | 442 |
| 2024-07-02 | 446 | 446 | 441 | 442 | 50,700 | 442 |
| 2024-07-01 | 445 | 448 | 443 | 446 | 47,300 | 446 |
| 2024-06-28 | 445 | 445 | 439 | 441 | 37,300 | 441 |
| 2024-06-27 | 441 | 445 | 440 | 442 | 39,400 | 442 |
| 2024-06-26 | 438 | 441 | 434 | 441 | 37,400 | 441 |
| 2024-06-25 | 430 | 436 | 429 | 436 | 88,600 | 436 |
| 2024-06-24 | 433 | 433 | 424 | 426 | 150,400 | 426 |
| 2024-06-21 | 430 | 432 | 425 | 425 | 81,600 | 425 |
| 2024-06-20 | 427 | 431 | 422 | 430 | 52,900 | 430 |
| 2024-06-19 | 423 | 428 | 420 | 424 | 60,600 | 424 |
| 2024-06-18 | 419 | 423 | 417 | 422 | 66,900 | 422 |
| 2024-06-17 | 424 | 424 | 414 | 417 | 86,800 | 417 |
| 2024-06-14 | 420 | 427 | 419 | 425 | 77,800 | 425 |
| 2024-06-13 | 430 | 430 | 422 | 422 | 48,100 | 422 |
| 2024-06-12 | 429 | 432 | 428 | 430 | 26,300 | 430 |
| 2024-06-11 | 430 | 432 | 429 | 431 | 23,100 | 431 |
| 2024-06-10 | 422 | 430 | 422 | 427 | 130,100 | 427 |
| 2024-06-07 | 424 | 426 | 421 | 421 | 64,100 | 421 |
| 2024-06-06 | 431 | 433 | 424 | 424 | 90,400 | 424 |
| 2024-06-05 | 439 | 440 | 431 | 431 | 83,700 | 431 |
| 2024-06-04 | 442 | 445 | 439 | 439 | 155,500 | 439 |
| 2024-06-03 | 448 | 448 | 444 | 448 | 24,000 | 448 |
| 2024-05-31 | 435 | 447 | 435 | 442 | 67,500 | 442 |
| 2024-05-30 | 437 | 438 | 431 | 434 | 87,600 | 434 |
| 2024-05-29 | 445 | 446 | 435 | 439 | 91,700 | 439 |
| 2024-05-28 | 443 | 447 | 440 | 446 | 62,700 | 446 |
| 2024-05-27 | 437 | 442 | 435 | 442 | 56,000 | 442 |
| 2024-05-24 | 437 | 442 | 435 | 435 | 57,000 | 435 |
| 2024-05-23 | 448 | 448 | 443 | 445 | 57,300 | 445 |
| 2024-05-22 | 456 | 457 | 447 | 447 | 76,900 | 447 |
| 2024-05-21 | 460 | 463 | 453 | 454 | 56,400 | 454 |
| 2024-05-20 | 448 | 454 | 448 | 453 | 58,700 | 453 |
| 2024-05-17 | 441 | 449 | 441 | 444 | 75,500 | 444 |
| 2024-05-16 | 454 | 454 | 441 | 442 | 103,400 | 442 |
| 2024-05-15 | 463 | 464 | 455 | 456 | 49,200 | 456 |
| 2024-05-14 | 463 | 463 | 452 | 455 | 110,800 | 455 |
| 2024-05-13 | 470 | 470 | 454 | 459 | 237,500 | 459 |
| 2024-05-10 | 503 | 505 | 496 | 504 | 75,000 | 504 |
| 2024-05-09 | 502 | 506 | 498 | 502 | 45,900 | 502 |
| 2024-05-08 | 502 | 508 | 502 | 502 | 36,400 | 502 |
| 2024-05-07 | 500 | 506 | 500 | 503 | 38,900 | 503 |
| 2024-05-02 | 503 | 503 | 498 | 499 | 50,200 | 499 |
| 2024-05-01 | 504 | 506 | 500 | 502 | 33,400 | 502 |
| 2024-04-30 | 504 | 509 | 503 | 505 | 31,500 | 505 |
| 2024-04-26 | 507 | 513 | 496 | 500 | 225,800 | 500 |
| 2024-04-25 | 514 | 514 | 507 | 507 | 49,000 | 507 |
| 2024-04-24 | 517 | 519 | 513 | 514 | 52,400 | 514 |
| 2024-04-23 | 520 | 520 | 510 | 513 | 44,200 | 513 |
| 2024-04-22 | 511 | 516 | 509 | 511 | 39,300 | 511 |
| 2024-04-19 | 521 | 521 | 503 | 507 | 80,400 | 507 |
| 2024-04-18 | 507 | 524 | 507 | 521 | 53,300 | 521 |
| 2024-04-17 | 515 | 518 | 507 | 509 | 67,600 | 509 |
| 2024-04-16 | 525 | 525 | 514 | 515 | 54,100 | 515 |
| 2024-04-15 | 526 | 528 | 519 | 526 | 41,400 | 526 |
| 2024-04-12 | 530 | 532 | 527 | 528 | 34,500 | 528 |
| 2024-04-11 | 525 | 530 | 524 | 527 | 43,000 | 527 |
| 2024-04-10 | 529 | 536 | 528 | 530 | 38,500 | 530 |
| 2024-04-09 | 527 | 532 | 527 | 530 | 32,800 | 530 |
| 2024-04-08 | 530 | 532 | 524 | 526 | 44,300 | 526 |
| 2024-04-05 | 524 | 527 | 520 | 523 | 31,700 | 523 |
| 2024-04-04 | 531 | 533 | 527 | 529 | 29,400 | 529 |
| 2024-04-03 | 523 | 534 | 523 | 526 | 30,400 | 526 |
| 2024-04-02 | 535 | 540 | 526 | 527 | 100,300 | 527 |
| 2024-04-01 | 559 | 559 | 539 | 540 | 67,600 | 540 |
| 2024-03-29 | 551 | 559 | 551 | 559 | 28,600 | 559 |
| 2024-03-28 | 555 | 565 | 550 | 550 | 47,600 | 550 |
| 2024-03-27 | 562 | 570 | 561 | 564 | 44,700 | 564 |
| 2024-03-26 | 560 | 572 | 560 | 565 | 27,200 | 565 |
| 2024-03-25 | 572 | 573 | 562 | 562 | 43,700 | 562 |
| 2024-03-22 | 570 | 575 | 568 | 572 | 48,200 | 572 |
| 2024-03-21 | 563 | 577 | 561 | 569 | 75,600 | 569 |
| 2024-03-19 | 551 | 560 | 549 | 559 | 39,800 | 559 |
| 2024-03-18 | 541 | 561 | 541 | 554 | 117,800 | 554 |
| 2024-03-15 | 542 | 546 | 539 | 541 | 35,300 | 541 |
| 2024-03-14 | 541 | 547 | 538 | 547 | 32,800 | 547 |
| 2024-03-13 | 550 | 559 | 538 | 543 | 68,100 | 543 |
| 2024-03-12 | 538 | 550 | 532 | 550 | 59,700 | 550 |
| 2024-03-11 | 552 | 555 | 536 | 544 | 120,800 | 544 |
| 2024-03-08 | 561 | 574 | 560 | 568 | 81,900 | 568 |
| 2024-03-07 | 585 | 585 | 568 | 571 | 94,800 | 571 |
| 2024-03-06 | 560 | 587 | 553 | 585 | 114,100 | 585 |
| 2024-03-05 | 568 | 568 | 561 | 562 | 64,200 | 562 |
| 2024-03-04 | 580 | 589 | 564 | 567 | 131,000 | 567 |
| 2024-03-01 | 571 | 587 | 569 | 585 | 136,800 | 585 |
| 2024-02-29 | 566 | 569 | 556 | 568 | 141,000 | 568 |
| 2024-02-28 | 556 | 573 | 554 | 566 | 94,200 | 566 |
| 2024-02-27 | 559 | 569 | 551 | 552 | 93,000 | 552 |
| 2024-02-26 | 539 | 557 | 537 | 555 | 208,900 | 555 |
| 2024-02-22 | 516 | 534 | 516 | 532 | 154,500 | 532 |
| 2024-02-21 | 516 | 518 | 513 | 513 | 48,200 | 513 |
| 2024-02-20 | 521 | 523 | 514 | 517 | 79,100 | 517 |
| 2024-02-19 | 514 | 521 | 512 | 519 | 66,400 | 519 |
| 2024-02-16 | 509 | 521 | 505 | 514 | 159,700 | 514 |
| 2024-02-15 | 520 | 521 | 505 | 506 | 173,800 | 506 |
| 2024-02-14 | 528 | 537 | 518 | 518 | 127,200 | 518 |
| 2024-02-13 | 525 | 533 | 522 | 528 | 268,300 | 528 |
| 2024-02-09 | 524 | 533 | 517 | 517 | 922,100 | 517 |
| 2024-02-08 | 613 | 621 | 601 | 614 | 416,300 | 614 |
| 2024-02-07 | 587 | 610 | 587 | 605 | 116,500 | 605 |
| 2024-02-06 | 590 | 594 | 583 | 588 | 107,600 | 588 |
| 2024-02-05 | 590 | 600 | 583 | 589 | 186,200 | 589 |
| 2024-02-02 | 569 | 590 | 567 | 584 | 142,200 | 584 |
| 2024-02-01 | 563 | 570 | 561 | 564 | 67,800 | 564 |
| 2024-01-31 | 559 | 570 | 557 | 570 | 51,400 | 570 |
| 2024-01-30 | 563 | 563 | 553 | 559 | 171,700 | 559 |
| 2024-01-29 | 549 | 562 | 549 | 562 | 74,300 | 562 |
| 2024-01-26 | 557 | 557 | 547 | 548 | 92,500 | 548 |
| 2024-01-25 | 550 | 557 | 548 | 557 | 64,400 | 557 |
| 2024-01-24 | 548 | 554 | 545 | 550 | 41,800 | 550 |
| 2024-01-23 | 554 | 557 | 546 | 548 | 80,900 | 548 |
| 2024-01-22 | 550 | 556 | 549 | 556 | 67,500 | 556 |
| 2024-01-19 | 544 | 556 | 541 | 550 | 108,400 | 550 |
| 2024-01-18 | 538 | 547 | 538 | 543 | 54,200 | 543 |
| 2024-01-17 | 539 | 548 | 537 | 537 | 95,300 | 537 |
| 2024-01-16 | 536 | 541 | 531 | 539 | 89,000 | 539 |
| 2024-01-15 | 530 | 541 | 530 | 538 | 61,300 | 538 |
| 2024-01-12 | 540 | 541 | 526 | 531 | 145,900 | 531 |
| 2024-01-11 | 540 | 543 | 538 | 540 | 65,100 | 540 |
| 2024-01-10 | 538 | 541 | 536 | 536 | 56,300 | 536 |
| 2024-01-09 | 545 | 546 | 534 | 536 | 104,300 | 536 |
| 2024-01-05 | 539 | 544 | 534 | 542 | 66,800 | 542 |
| 2024-01-04 | 532 | 538 | 520 | 536 | 102,700 | 536 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
