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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
