7646 (株)PLANT 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 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 1,471 | 1,471 | 1,434 | 1,436 | 10,700 | 1,436 |
| 2025-04-02 | 1,481 | 1,481 | 1,462 | 1,472 | 6,200 | 1,472 |
| 2025-04-01 | 1,500 | 1,500 | 1,485 | 1,485 | 4,700 | 1,485 |
| 2025-03-31 | 1,507 | 1,507 | 1,491 | 1,499 | 6,700 | 1,499 |
| 2025-03-28 | 1,509 | 1,520 | 1,506 | 1,507 | 2,800 | 1,507 |
| 2025-03-27 | 1,510 | 1,520 | 1,506 | 1,520 | 5,900 | 1,520 |
| 2025-03-26 | 1,512 | 1,513 | 1,503 | 1,507 | 3,000 | 1,507 |
| 2025-03-25 | 1,504 | 1,514 | 1,504 | 1,505 | 1,800 | 1,505 |
| 2025-03-24 | 1,506 | 1,508 | 1,501 | 1,502 | 4,600 | 1,502 |
| 2025-03-21 | 1,503 | 1,519 | 1,503 | 1,504 | 8,500 | 1,504 |
| 2025-03-19 | 1,516 | 1,517 | 1,511 | 1,512 | 2,600 | 1,512 |
| 2025-03-18 | 1,511 | 1,522 | 1,511 | 1,516 | 10,100 | 1,516 |
| 2025-03-17 | 1,557 | 1,557 | 1,544 | 1,546 | 5,300 | 1,546 |
| 2025-03-14 | 1,530 | 1,540 | 1,530 | 1,540 | 1,500 | 1,540 |
| 2025-03-13 | 1,530 | 1,543 | 1,530 | 1,534 | 1,500 | 1,534 |
| 2025-03-12 | 1,527 | 1,541 | 1,522 | 1,530 | 4,800 | 1,530 |
| 2025-03-11 | 1,539 | 1,539 | 1,507 | 1,528 | 5,600 | 1,528 |
| 2025-03-10 | 1,548 | 1,550 | 1,545 | 1,547 | 8,200 | 1,547 |
| 2025-03-07 | 1,536 | 1,543 | 1,536 | 1,540 | 5,700 | 1,540 |
| 2025-03-06 | 1,530 | 1,540 | 1,530 | 1,538 | 2,900 | 1,538 |
| 2025-03-05 | 1,522 | 1,542 | 1,522 | 1,533 | 4,500 | 1,533 |
| 2025-03-04 | 1,520 | 1,530 | 1,520 | 1,527 | 10,400 | 1,527 |
| 2025-03-03 | 1,507 | 1,530 | 1,507 | 1,525 | 11,000 | 1,525 |
| 2025-02-28 | 1,499 | 1,510 | 1,499 | 1,508 | 9,000 | 1,508 |
| 2025-02-27 | 1,493 | 1,507 | 1,493 | 1,500 | 9,600 | 1,500 |
| 2025-02-26 | 1,501 | 1,502 | 1,490 | 1,490 | 95,700 | 1,490 |
| 2025-02-25 | 1,495 | 1,523 | 1,495 | 1,500 | 4,300 | 1,500 |
| 2025-02-21 | 1,511 | 1,517 | 1,503 | 1,503 | 4,600 | 1,503 |
| 2025-02-20 | 1,509 | 1,513 | 1,505 | 1,510 | 14,000 | 1,510 |
| 2025-02-19 | 1,493 | 1,515 | 1,493 | 1,510 | 8,100 | 1,510 |
| 2025-02-18 | 1,492 | 1,507 | 1,492 | 1,503 | 6,000 | 1,503 |
| 2025-02-17 | 1,516 | 1,516 | 1,502 | 1,502 | 5,100 | 1,502 |
| 2025-02-14 | 1,480 | 1,515 | 1,480 | 1,503 | 16,300 | 1,503 |
| 2025-02-13 | 1,477 | 1,479 | 1,471 | 1,477 | 3,900 | 1,477 |
| 2025-02-12 | 1,476 | 1,478 | 1,462 | 1,478 | 8,500 | 1,478 |
| 2025-02-10 | 1,457 | 1,472 | 1,457 | 1,462 | 21,000 | 1,462 |
| 2025-02-07 | 1,458 | 1,489 | 1,452 | 1,481 | 10,700 | 1,481 |
| 2025-02-06 | 1,436 | 1,468 | 1,436 | 1,460 | 8,100 | 1,460 |
| 2025-02-05 | 1,442 | 1,451 | 1,439 | 1,440 | 7,700 | 1,440 |
| 2025-02-04 | 1,450 | 1,460 | 1,441 | 1,442 | 13,500 | 1,442 |
| 2025-02-03 | 1,459 | 1,459 | 1,441 | 1,441 | 22,500 | 1,441 |
| 2025-01-31 | 1,466 | 1,474 | 1,459 | 1,462 | 16,700 | 1,462 |
| 2025-01-30 | 1,509 | 1,515 | 1,459 | 1,466 | 117,800 | 1,466 |
| 2025-01-29 | 1,528 | 1,532 | 1,510 | 1,510 | 16,100 | 1,510 |
| 2025-01-28 | 1,535 | 1,554 | 1,524 | 1,528 | 22,000 | 1,528 |
| 2025-01-27 | 1,550 | 1,576 | 1,530 | 1,537 | 63,300 | 1,537 |
| 2025-01-24 | 1,705 | 1,706 | 1,623 | 1,651 | 43,200 | 1,651 |
| 2025-01-23 | 1,701 | 1,709 | 1,675 | 1,694 | 12,500 | 1,694 |
| 2025-01-22 | 1,709 | 1,719 | 1,697 | 1,701 | 11,900 | 1,701 |
| 2025-01-21 | 1,705 | 1,718 | 1,692 | 1,709 | 9,300 | 1,709 |
| 2025-01-20 | 1,693 | 1,725 | 1,693 | 1,722 | 9,100 | 1,722 |
| 2025-01-17 | 1,681 | 1,709 | 1,674 | 1,709 | 15,300 | 1,709 |
| 2025-01-16 | 1,699 | 1,715 | 1,674 | 1,690 | 13,700 | 1,690 |
| 2025-01-15 | 1,697 | 1,718 | 1,690 | 1,699 | 5,800 | 1,699 |
| 2025-01-14 | 1,670 | 1,710 | 1,670 | 1,708 | 12,800 | 1,708 |
| 2025-01-10 | 1,671 | 1,697 | 1,671 | 1,671 | 3,500 | 1,671 |
| 2025-01-09 | 1,675 | 1,699 | 1,675 | 1,688 | 8,200 | 1,688 |
| 2025-01-08 | 1,683 | 1,696 | 1,682 | 1,692 | 7,200 | 1,692 |
| 2025-01-07 | 1,700 | 1,707 | 1,691 | 1,694 | 4,700 | 1,694 |
| 2025-01-06 | 1,702 | 1,728 | 1,686 | 1,700 | 22,800 | 1,700 |
分割・併合履歴 ： なし