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
2024-04-1850752450752153,300521
2024-04-1751551850750967,600509
2024-04-1652552551451554,100515
2024-04-1552652851952641,400526
2024-04-1253053252752834,500528
2024-04-1152553052452743,000527
2024-04-1052953652853038,500530
2024-04-0952753252753032,800530
2024-04-0853053252452644,300526
2024-04-0552452752052331,700523
2024-04-0453153352752929,400529
2024-04-0352353452352630,400526
2024-04-02535540526527100,300527
2024-04-0155955953954067,600540
2024-03-2955155955155928,600559
2024-03-2855556555055047,600550
2024-03-2756257056156444,700564
2024-03-2656057256056527,200565
2024-03-2557257356256243,700562
2024-03-2257057556857248,200572
2024-03-2156357756156975,600569
2024-03-1955156054955939,800559
2024-03-18541561541554117,800554
2024-03-1554254653954135,300541
2024-03-1454154753854732,800547
2024-03-1355055953854368,100543
2024-03-1253855053255059,700550
2024-03-11552555536544120,800544
2024-03-0856157456056881,900568
2024-03-0758558556857194,800571
2024-03-06560587553585114,100585
2024-03-0556856856156264,200562
2024-03-04580589564567131,000567
2024-03-01571587569585136,800585
2024-02-29566569556568141,000568
2024-02-2855657355456694,200566
2024-02-2755956955155293,000552
2024-02-26539557537555208,900555
2024-02-22516534516532154,500532
2024-02-2151651851351348,200513
2024-02-2052152351451779,100517
2024-02-1951452151251966,400519
2024-02-16509521505514159,700514
2024-02-15520521505506173,800506
2024-02-14528537518518127,200518
2024-02-13525533522528268,300528
2024-02-09524533517517922,100517
2024-02-08613621601614416,300614
2024-02-07587610587605116,500605
2024-02-06590594583588107,600588
2024-02-05590600583589186,200589
2024-02-02569590567584142,200584
2024-02-0156357056156467,800564
2024-01-3155957055757051,400570
2024-01-30563563553559171,700559
2024-01-2954956254956274,300562
2024-01-2655755754754892,500548
2024-01-2555055754855764,400557
2024-01-2454855454555041,800550
2024-01-2355455754654880,900548
2024-01-2255055654955667,500556
2024-01-19544556541550108,400550
2024-01-1853854753854354,200543
2024-01-1753954853753795,300537
2024-01-1653654153153989,000539
2024-01-1553054153053861,300538
2024-01-12540541526531145,900531
2024-01-1154054353854065,100540
2024-01-1053854153653656,300536
2024-01-09545546534536104,300536
2024-01-0553954453454266,800542
2024-01-04532538520536102,700536

分割・併合履歴 : [1991-03-26]1株→1.1株