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 |
---|---|---|---|---|---|---|
2025-02-13 | 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