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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 402 | 409 | 400 | 403 | 49,000 | 403 |
| 2025-12-04 | 402 | 405 | 402 | 404 | 13,100 | 404 |
| 2025-12-03 | 405 | 406 | 401 | 402 | 16,800 | 402 |
| 2025-12-02 | 409 | 409 | 405 | 405 | 16,300 | 405 |
| 2025-12-01 | 413 | 414 | 408 | 408 | 19,700 | 408 |
| 2025-11-28 | 407 | 409 | 405 | 407 | 15,700 | 407 |
| 2025-11-27 | 408 | 408 | 404 | 406 | 18,100 | 406 |
| 2025-11-26 | 403 | 405 | 403 | 404 | 16,800 | 404 |
| 2025-11-25 | 401 | 404 | 399 | 404 | 14,200 | 404 |
| 2025-11-21 | 399 | 402 | 398 | 401 | 28,000 | 401 |
| 2025-11-20 | 401 | 403 | 399 | 400 | 17,300 | 400 |
| 2025-11-19 | 401 | 402 | 398 | 400 | 22,900 | 400 |
| 2025-11-18 | 408 | 408 | 397 | 401 | 79,500 | 401 |
| 2025-11-17 | 407 | 410 | 407 | 409 | 16,400 | 409 |
| 2025-11-14 | 410 | 412 | 406 | 407 | 32,900 | 407 |
| 2025-11-13 | 415 | 421 | 410 | 412 | 45,900 | 412 |
| 2025-11-12 | 422 | 428 | 405 | 416 | 93,200 | 416 |
| 2025-11-11 | 423 | 427 | 417 | 422 | 43,600 | 422 |
| 2025-11-10 | 410 | 421 | 409 | 417 | 48,300 | 417 |
| 2025-11-07 | 409 | 412 | 408 | 409 | 15,800 | 409 |
| 2025-11-06 | 409 | 412 | 407 | 408 | 47,700 | 408 |
| 2025-11-05 | 407 | 410 | 402 | 410 | 31,000 | 410 |
| 2025-11-04 | 410 | 411 | 408 | 408 | 26,900 | 408 |
| 2025-10-31 | 415 | 415 | 408 | 409 | 21,600 | 409 |
| 2025-10-30 | 408 | 418 | 406 | 418 | 25,300 | 418 |
| 2025-10-29 | 411 | 415 | 408 | 408 | 18,800 | 408 |
| 2025-10-28 | 413 | 418 | 410 | 411 | 29,800 | 411 |
| 2025-10-27 | 414 | 418 | 411 | 415 | 27,400 | 415 |
| 2025-10-24 | 421 | 422 | 412 | 413 | 51,800 | 413 |
| 2025-10-23 | 428 | 432 | 419 | 421 | 56,200 | 421 |
| 2025-10-22 | 417 | 427 | 417 | 426 | 34,700 | 426 |
| 2025-10-21 | 415 | 420 | 413 | 417 | 35,700 | 417 |
| 2025-10-20 | 408 | 415 | 408 | 414 | 27,100 | 414 |
| 2025-10-17 | 408 | 409 | 404 | 405 | 11,600 | 405 |
| 2025-10-16 | 408 | 413 | 406 | 408 | 33,900 | 408 |
| 2025-10-15 | 391 | 406 | 391 | 406 | 38,800 | 406 |
| 2025-10-14 | 403 | 403 | 388 | 390 | 96,400 | 390 |
| 2025-10-10 | 415 | 415 | 403 | 411 | 26,200 | 411 |
| 2025-10-09 | 415 | 418 | 412 | 415 | 14,800 | 415 |
| 2025-10-08 | 417 | 418 | 415 | 417 | 12,000 | 417 |
| 2025-10-07 | 423 | 423 | 419 | 419 | 18,700 | 419 |
| 2025-10-06 | 422 | 425 | 418 | 422 | 39,500 | 422 |
| 2025-10-03 | 408 | 415 | 408 | 414 | 30,500 | 414 |
| 2025-10-02 | 410 | 414 | 408 | 411 | 19,400 | 411 |
| 2025-10-01 | 422 | 422 | 409 | 410 | 67,600 | 410 |
| 2025-09-30 | 431 | 431 | 423 | 427 | 45,200 | 427 |
| 2025-09-29 | 435 | 435 | 427 | 432 | 33,500 | 432 |
| 2025-09-26 | 436 | 442 | 434 | 441 | 87,200 | 441 |
| 2025-09-25 | 437 | 439 | 435 | 436 | 34,300 | 436 |
| 2025-09-24 | 441 | 441 | 435 | 437 | 47,200 | 437 |
| 2025-09-22 | 429 | 439 | 429 | 438 | 56,000 | 438 |
| 2025-09-19 | 431 | 433 | 427 | 428 | 54,600 | 428 |
| 2025-09-18 | 436 | 437 | 431 | 432 | 23,900 | 432 |
| 2025-09-17 | 443 | 443 | 431 | 431 | 71,800 | 431 |
| 2025-09-16 | 441 | 444 | 438 | 443 | 46,900 | 443 |
| 2025-09-12 | 449 | 449 | 442 | 443 | 39,900 | 443 |
| 2025-09-11 | 439 | 449 | 436 | 449 | 82,200 | 449 |
| 2025-09-10 | 441 | 441 | 436 | 440 | 55,900 | 440 |
| 2025-09-09 | 437 | 443 | 437 | 440 | 73,400 | 440 |
| 2025-09-08 | 443 | 445 | 435 | 437 | 71,400 | 437 |
| 2025-09-05 | 430 | 440 | 430 | 438 | 52,200 | 438 |
| 2025-09-04 | 431 | 434 | 428 | 430 | 35,400 | 430 |
| 2025-09-03 | 422 | 434 | 422 | 430 | 46,000 | 430 |
| 2025-09-02 | 422 | 425 | 422 | 422 | 22,400 | 422 |
| 2025-09-01 | 425 | 427 | 420 | 422 | 86,900 | 422 |
| 2025-08-29 | 424 | 428 | 422 | 425 | 34,200 | 425 |
| 2025-08-28 | 424 | 424 | 421 | 424 | 35,100 | 424 |
| 2025-08-27 | 424 | 425 | 420 | 421 | 47,800 | 421 |
| 2025-08-26 | 422 | 429 | 421 | 424 | 100,700 | 424 |
| 2025-08-25 | 420 | 422 | 415 | 422 | 79,100 | 422 |
| 2025-08-22 | 417 | 418 | 412 | 418 | 74,400 | 418 |
| 2025-08-21 | 414 | 419 | 413 | 416 | 76,700 | 416 |
| 2025-08-20 | 410 | 419 | 409 | 416 | 98,200 | 416 |
| 2025-08-19 | 408 | 412 | 407 | 412 | 49,600 | 412 |
| 2025-08-18 | 404 | 408 | 404 | 408 | 61,200 | 408 |
| 2025-08-15 | 407 | 409 | 403 | 404 | 37,200 | 404 |
| 2025-08-14 | 402 | 407 | 402 | 407 | 39,400 | 407 |
| 2025-08-13 | 410 | 412 | 393 | 403 | 168,900 | 403 |
| 2025-08-12 | 408 | 411 | 406 | 409 | 135,100 | 409 |
| 2025-08-08 | 402 | 409 | 399 | 409 | 83,100 | 409 |
| 2025-08-07 | 396 | 402 | 396 | 402 | 71,900 | 402 |
| 2025-08-06 | 399 | 400 | 393 | 393 | 118,900 | 393 |
| 2025-08-05 | 392 | 397 | 388 | 396 | 95,800 | 396 |
| 2025-08-04 | 384 | 400 | 383 | 392 | 139,400 | 392 |
| 2025-08-01 | 383 | 388 | 381 | 385 | 45,900 | 385 |
| 2025-07-31 | 376 | 385 | 375 | 383 | 64,400 | 383 |
| 2025-07-30 | 377 | 380 | 375 | 376 | 55,200 | 376 |
| 2025-07-29 | 378 | 378 | 370 | 377 | 53,900 | 377 |
| 2025-07-28 | 378 | 380 | 363 | 370 | 191,800 | 370 |
| 2025-07-25 | 380 | 383 | 375 | 379 | 38,100 | 379 |
| 2025-07-24 | 372 | 383 | 372 | 380 | 87,500 | 380 |
| 2025-07-23 | 352 | 379 | 352 | 372 | 189,300 | 372 |
| 2025-07-22 | 351 | 354 | 350 | 353 | 27,400 | 353 |
| 2025-07-18 | 355 | 355 | 350 | 351 | 16,000 | 351 |
| 2025-07-17 | 355 | 355 | 351 | 353 | 24,300 | 353 |
| 2025-07-16 | 357 | 357 | 354 | 354 | 14,300 | 354 |
| 2025-07-15 | 357 | 357 | 355 | 355 | 8,200 | 355 |
| 2025-07-14 | 357 | 358 | 355 | 355 | 30,800 | 355 |
| 2025-07-11 | 352 | 356 | 352 | 355 | 9,600 | 355 |
| 2025-07-10 | 351 | 354 | 351 | 352 | 14,500 | 352 |
| 2025-07-09 | 354 | 356 | 350 | 350 | 49,900 | 350 |
| 2025-07-08 | 349 | 356 | 349 | 354 | 37,300 | 354 |
| 2025-07-07 | 354 | 354 | 349 | 349 | 26,400 | 349 |
| 2025-07-04 | 355 | 357 | 351 | 351 | 70,600 | 351 |
| 2025-07-03 | 350 | 355 | 350 | 353 | 51,100 | 353 |
| 2025-07-02 | 348 | 352 | 348 | 350 | 30,800 | 350 |
| 2025-07-01 | 353 | 353 | 349 | 350 | 22,400 | 350 |
| 2025-06-30 | 353 | 354 | 352 | 353 | 21,600 | 353 |
| 2025-06-27 | 351 | 352 | 350 | 352 | 35,500 | 352 |
| 2025-06-26 | 350 | 352 | 347 | 348 | 28,400 | 348 |
| 2025-06-25 | 349 | 351 | 349 | 350 | 16,500 | 350 |
| 2025-06-24 | 348 | 349 | 346 | 349 | 76,400 | 349 |
| 2025-06-23 | 349 | 349 | 334 | 342 | 189,900 | 342 |
| 2025-06-20 | 352 | 352 | 348 | 349 | 29,700 | 349 |
| 2025-06-19 | 352 | 352 | 349 | 352 | 117,600 | 352 |
| 2025-06-18 | 354 | 354 | 351 | 353 | 15,700 | 353 |
| 2025-06-17 | 355 | 355 | 351 | 353 | 23,900 | 353 |
| 2025-06-16 | 354 | 354 | 351 | 353 | 19,000 | 353 |
| 2025-06-13 | 358 | 358 | 351 | 354 | 25,300 | 354 |
| 2025-06-12 | 358 | 360 | 355 | 358 | 36,000 | 358 |
| 2025-06-11 | 358 | 359 | 355 | 356 | 33,200 | 356 |
| 2025-06-10 | 356 | 358 | 356 | 357 | 26,500 | 357 |
| 2025-06-09 | 358 | 358 | 353 | 355 | 15,600 | 355 |
| 2025-06-06 | 353 | 355 | 352 | 355 | 17,200 | 355 |
| 2025-06-05 | 355 | 355 | 352 | 353 | 12,300 | 353 |
| 2025-06-04 | 355 | 358 | 353 | 355 | 19,100 | 355 |
| 2025-06-03 | 355 | 356 | 351 | 355 | 20,200 | 355 |
| 2025-06-02 | 361 | 361 | 354 | 357 | 33,600 | 357 |
| 2025-05-30 | 361 | 361 | 356 | 356 | 37,000 | 356 |
| 2025-05-29 | 361 | 363 | 360 | 362 | 12,900 | 362 |
| 2025-05-28 | 358 | 361 | 358 | 359 | 29,400 | 359 |
| 2025-05-27 | 357 | 359 | 355 | 358 | 19,500 | 358 |
| 2025-05-26 | 352 | 356 | 352 | 355 | 14,800 | 355 |
| 2025-05-23 | 357 | 359 | 354 | 355 | 30,100 | 355 |
| 2025-05-22 | 355 | 357 | 353 | 353 | 13,400 | 353 |
| 2025-05-21 | 360 | 361 | 351 | 355 | 81,600 | 355 |
| 2025-05-20 | 360 | 364 | 357 | 358 | 44,700 | 358 |
| 2025-05-19 | 355 | 364 | 355 | 362 | 66,300 | 362 |
| 2025-05-16 | 353 | 357 | 346 | 355 | 57,800 | 355 |
| 2025-05-15 | 353 | 355 | 350 | 353 | 48,500 | 353 |
| 2025-05-14 | 357 | 358 | 352 | 353 | 46,700 | 353 |
| 2025-05-13 | 359 | 363 | 355 | 362 | 62,900 | 362 |
| 2025-05-12 | 352 | 357 | 348 | 357 | 251,200 | 357 |
| 2025-05-09 | 318 | 360 | 316 | 352 | 512,400 | 352 |
| 2025-05-08 | 316 | 316 | 312 | 315 | 13,600 | 315 |
| 2025-05-07 | 312 | 320 | 307 | 317 | 226,400 | 317 |
| 2025-05-02 | 316 | 319 | 308 | 318 | 191,900 | 318 |
| 2025-05-01 | 318 | 329 | 312 | 316 | 509,000 | 316 |
| 2025-04-30 | 314 | 320 | 305 | 315 | 272,900 | 315 |
| 2025-04-28 | 309 | 313 | 309 | 313 | 34,200 | 313 |
| 2025-04-25 | 309 | 311 | 307 | 309 | 66,800 | 309 |
| 2025-04-24 | 313 | 316 | 309 | 309 | 113,900 | 309 |
| 2025-04-23 | 312 | 313 | 308 | 313 | 30,800 | 313 |
| 2025-04-22 | 306 | 310 | 306 | 310 | 23,100 | 310 |
| 2025-04-21 | 310 | 311 | 306 | 308 | 52,700 | 308 |
| 2025-04-18 | 309 | 312 | 308 | 310 | 41,100 | 310 |
| 2025-04-17 | 305 | 312 | 305 | 309 | 93,200 | 309 |
| 2025-04-16 | 305 | 307 | 302 | 306 | 40,600 | 306 |
| 2025-04-15 | 304 | 307 | 303 | 304 | 60,600 | 304 |
| 2025-04-14 | 296 | 304 | 295 | 302 | 61,000 | 302 |
| 2025-04-11 | 289 | 295 | 282 | 293 | 40,800 | 293 |
| 2025-04-10 | 301 | 302 | 294 | 297 | 90,300 | 297 |
| 2025-04-09 | 277 | 279 | 269 | 273 | 139,700 | 273 |
| 2025-04-08 | 274 | 289 | 274 | 285 | 194,400 | 285 |
| 2025-04-07 | 276 | 279 | 265 | 266 | 269,800 | 266 |
| 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