7646 (株)PLANT 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,899 | 1,940 | 1,763 | 1,797 | 272,200 | 1,797 |
| 2024-04-25 | 2,109 | 2,190 | 2,059 | 2,149 | 99,800 | 2,149 |
| 2024-04-24 | 1,998 | 2,182 | 1,980 | 2,159 | 323,700 | 2,159 |
| 2024-04-23 | 1,810 | 1,828 | 1,789 | 1,828 | 29,600 | 1,828 |
| 2024-04-22 | 1,802 | 1,829 | 1,796 | 1,810 | 26,200 | 1,810 |
| 2024-04-19 | 1,814 | 1,814 | 1,733 | 1,785 | 28,300 | 1,785 |
| 2024-04-18 | 1,800 | 1,819 | 1,790 | 1,814 | 14,200 | 1,814 |
| 2024-04-17 | 1,811 | 1,820 | 1,791 | 1,800 | 11,500 | 1,800 |
| 2024-04-16 | 1,831 | 1,831 | 1,792 | 1,811 | 17,300 | 1,811 |
| 2024-04-15 | 1,801 | 1,840 | 1,796 | 1,840 | 12,800 | 1,840 |
| 2024-04-12 | 1,833 | 1,833 | 1,791 | 1,816 | 18,300 | 1,816 |
| 2024-04-11 | 1,783 | 1,833 | 1,761 | 1,833 | 15,500 | 1,833 |
| 2024-04-10 | 1,800 | 1,802 | 1,778 | 1,783 | 13,300 | 1,783 |
| 2024-04-09 | 1,806 | 1,814 | 1,784 | 1,801 | 10,000 | 1,801 |
| 2024-04-08 | 1,802 | 1,829 | 1,792 | 1,806 | 29,600 | 1,806 |
| 2024-04-05 | 1,803 | 1,829 | 1,797 | 1,812 | 10,400 | 1,812 |
| 2024-04-04 | 1,822 | 1,827 | 1,808 | 1,818 | 7,200 | 1,818 |
| 2024-04-03 | 1,795 | 1,822 | 1,792 | 1,822 | 8,600 | 1,822 |
| 2024-04-02 | 1,791 | 1,820 | 1,775 | 1,795 | 12,900 | 1,795 |
| 2024-04-01 | 1,825 | 1,825 | 1,783 | 1,783 | 18,000 | 1,783 |
| 2024-03-29 | 1,786 | 1,825 | 1,781 | 1,825 | 9,900 | 1,825 |
| 2024-03-28 | 1,783 | 1,818 | 1,783 | 1,785 | 13,900 | 1,785 |
| 2024-03-27 | 1,786 | 1,808 | 1,775 | 1,793 | 15,900 | 1,793 |
| 2024-03-26 | 1,761 | 1,870 | 1,760 | 1,803 | 64,200 | 1,803 |
| 2024-03-25 | 1,782 | 1,800 | 1,755 | 1,759 | 22,100 | 1,759 |
| 2024-03-22 | 1,780 | 1,809 | 1,755 | 1,809 | 35,000 | 1,809 |
| 2024-03-21 | 1,701 | 1,811 | 1,701 | 1,791 | 63,800 | 1,791 |
| 2024-03-19 | 1,678 | 1,709 | 1,675 | 1,686 | 15,500 | 1,686 |
| 2024-03-18 | 1,680 | 1,695 | 1,662 | 1,675 | 24,600 | 1,675 |
| 2024-03-15 | 1,732 | 1,735 | 1,709 | 1,720 | 13,500 | 1,720 |
| 2024-03-14 | 1,708 | 1,738 | 1,697 | 1,723 | 21,200 | 1,723 |
| 2024-03-13 | 1,780 | 1,780 | 1,670 | 1,709 | 36,600 | 1,709 |
| 2024-03-12 | 1,753 | 1,783 | 1,745 | 1,778 | 13,100 | 1,778 |
| 2024-03-11 | 1,757 | 1,778 | 1,742 | 1,760 | 18,900 | 1,760 |
| 2024-03-08 | 1,753 | 1,790 | 1,738 | 1,757 | 25,000 | 1,757 |
| 2024-03-07 | 1,757 | 1,794 | 1,753 | 1,777 | 21,200 | 1,777 |
| 2024-03-06 | 1,724 | 1,769 | 1,720 | 1,756 | 18,100 | 1,756 |
| 2024-03-05 | 1,719 | 1,741 | 1,710 | 1,724 | 15,400 | 1,724 |
| 2024-03-04 | 1,735 | 1,735 | 1,711 | 1,719 | 20,700 | 1,719 |
| 2024-03-01 | 1,750 | 1,766 | 1,728 | 1,741 | 39,800 | 1,741 |
| 2024-02-29 | 1,725 | 1,755 | 1,725 | 1,735 | 14,600 | 1,735 |
| 2024-02-28 | 1,715 | 1,735 | 1,705 | 1,716 | 24,200 | 1,716 |
| 2024-02-27 | 1,801 | 1,816 | 1,723 | 1,729 | 38,800 | 1,729 |
| 2024-02-26 | 1,692 | 1,839 | 1,685 | 1,810 | 114,300 | 1,810 |
| 2024-02-22 | 1,659 | 1,686 | 1,657 | 1,671 | 23,400 | 1,671 |
| 2024-02-21 | 1,647 | 1,670 | 1,635 | 1,652 | 25,200 | 1,652 |
| 2024-02-20 | 1,698 | 1,698 | 1,641 | 1,647 | 29,700 | 1,647 |
| 2024-02-19 | 1,619 | 1,759 | 1,602 | 1,704 | 102,600 | 1,704 |
| 2024-02-16 | 1,553 | 1,628 | 1,553 | 1,602 | 44,100 | 1,602 |
| 2024-02-15 | 1,592 | 1,600 | 1,546 | 1,546 | 44,900 | 1,546 |
| 2024-02-14 | 1,607 | 1,607 | 1,584 | 1,592 | 18,000 | 1,592 |
| 2024-02-13 | 1,588 | 1,634 | 1,588 | 1,607 | 38,900 | 1,607 |
| 2024-02-09 | 1,570 | 1,600 | 1,560 | 1,580 | 27,100 | 1,580 |
| 2024-02-08 | 1,614 | 1,614 | 1,570 | 1,570 | 58,000 | 1,570 |
| 2024-02-07 | 1,630 | 1,640 | 1,612 | 1,615 | 27,000 | 1,615 |
| 2024-02-06 | 1,646 | 1,692 | 1,632 | 1,634 | 41,300 | 1,634 |
| 2024-02-05 | 1,660 | 1,660 | 1,634 | 1,645 | 22,400 | 1,645 |
| 2024-02-02 | 1,634 | 1,663 | 1,602 | 1,640 | 79,500 | 1,640 |
| 2024-02-01 | 1,627 | 1,669 | 1,622 | 1,642 | 31,900 | 1,642 |
| 2024-01-31 | 1,644 | 1,645 | 1,616 | 1,633 | 48,600 | 1,633 |
| 2024-01-30 | 1,657 | 1,701 | 1,639 | 1,648 | 103,200 | 1,648 |
| 2024-01-29 | 1,700 | 1,736 | 1,649 | 1,657 | 63,700 | 1,657 |
| 2024-01-26 | 1,690 | 1,777 | 1,680 | 1,705 | 75,800 | 1,705 |
| 2024-01-25 | 1,697 | 1,722 | 1,631 | 1,701 | 154,400 | 1,701 |
| 2024-01-24 | 1,684 | 1,750 | 1,560 | 1,687 | 431,600 | 1,687 |
| 2024-01-23 | 1,689 | 1,700 | 1,651 | 1,676 | 97,800 | 1,676 |
| 2024-01-22 | 1,680 | 1,719 | 1,666 | 1,719 | 41,800 | 1,719 |
| 2024-01-19 | 1,739 | 1,739 | 1,660 | 1,679 | 43,600 | 1,679 |
| 2024-01-18 | 1,710 | 1,739 | 1,690 | 1,720 | 63,600 | 1,720 |
| 2024-01-17 | 1,655 | 1,718 | 1,630 | 1,699 | 62,100 | 1,699 |
| 2024-01-16 | 1,530 | 1,662 | 1,521 | 1,652 | 113,200 | 1,652 |
| 2024-01-15 | 1,492 | 1,515 | 1,492 | 1,504 | 25,100 | 1,504 |
| 2024-01-12 | 1,485 | 1,522 | 1,480 | 1,492 | 29,700 | 1,492 |
| 2024-01-11 | 1,506 | 1,515 | 1,491 | 1,491 | 31,100 | 1,491 |
| 2024-01-10 | 1,519 | 1,525 | 1,501 | 1,501 | 17,200 | 1,501 |
| 2024-01-09 | 1,516 | 1,540 | 1,514 | 1,519 | 15,900 | 1,519 |
| 2024-01-05 | 1,557 | 1,557 | 1,508 | 1,526 | 27,300 | 1,526 |
| 2024-01-04 | 1,530 | 1,585 | 1,528 | 1,557 | 56,600 | 1,557 |
分割・併合履歴 ： なし
