7646 (株)PLANT の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-3064665064365017,000650
2019-12-2764465063864125,400641
2019-12-2664164163663929,200639
2019-12-2564764764064021,500640
2019-12-2464764864564512,000645
2019-12-2364965364764922,400649
2019-12-2065465564965019,900650
2019-12-1965265665065616,900656
2019-12-186526536516526,100652
2019-12-1765465465065120,900651
2019-12-166536556526537,700653
2019-12-1365865965565511,700655
2019-12-1265966365565511,500655
2019-12-116636636596597,900659
2019-12-1066266366066113,000661
2019-12-0966066365966211,900662
2019-12-0665365865365818,000658
2019-12-0565365465065213,200652
2019-12-046536556526545,800654
2019-12-0365565565365310,200653
2019-12-0265865865665611,200656
2019-11-2965566065565813,800658
2019-11-2865565665165513,900655
2019-11-2765565765465610,700656
2019-11-2665765765365510,000655
2019-11-2565765865565712,500657
2019-11-2265965965565612,000656
2019-11-2165966065765915,900659
2019-11-2066466465766023,300660
2019-11-1967067066466415,500664
2019-11-186696706686706,400670
2019-11-156706716676697,500669
2019-11-146726726706709,000670
2019-11-1367567667267211,800672
2019-11-126756776756776,000677
2019-11-1168668667767719,600677
2019-11-086906906866867,300686
2019-11-076866886866873,500687
2019-11-066886896866866,700686
2019-11-0569469468869015,900690
2019-11-0169369467769439,300694
2019-10-317177237167216,200721
2019-10-3071072570872519,000725
2019-10-297157157097107,100710
2019-10-287117147107125,200712
2019-10-257127127077115,800711
2019-10-247117117087105,000710
2019-10-237107117087113,800711
2019-10-217117127047076,200707
2019-10-187117147097124,200712
2019-10-177127137117134,000713
2019-10-167047137047126,900712
2019-10-1570470870370410,600704
2019-10-117127127067086,400708
2019-10-107137137097125,100712
2019-10-097167167107132,700713
2019-10-087167197167164,400716
2019-10-077107177087156,100715
2019-10-047237237157173,000717
2019-10-037077237077239,500723
2019-10-0272372371972012,600720
2019-10-0171972171972110,500721
2019-09-307137177127154,800715
2019-09-2771371370471311,600713
2019-09-2671671971271914,400719
2019-09-2572572871371514,600715
2019-09-2473073071673017,100730
2019-09-2074474472673216,000732
2019-09-1969573769573688,000736
2019-09-1874574773973928,500739
2019-09-1775475574975521,900755
2019-09-1374676074675527,000755
2019-09-1274774774174517,000745
2019-09-1176476473174430,600744
2019-09-1071872471371917,300719
2019-09-0976176170571043,500710
2019-09-0667569167469113,200691
2019-09-0567467767067512,900675
2019-09-0467567567267211,400672
2019-09-036726766716758,000675
2019-09-0268868867067014,100670
2019-08-306836866816848,900684
2019-08-2968568868168111,500681
2019-08-286916916846856,500685
2019-08-276896936876877,100687
2019-08-266956956876878,300687
2019-08-237017016976978,200697
2019-08-2271171169869810,300698
2019-08-217147147127122,400712
2019-08-207157177147174,500717
2019-08-197167187157152,300715
2019-08-167157167127152,700715
2019-08-157177177107153,600715
2019-08-147127207127205,800720
2019-08-137157187127126,200712
2019-08-097257267187216,400721
2019-08-087267267217216,100721
2019-08-077287307257274,300727
2019-08-0672872871472610,600726
2019-08-057467467357357,700735
2019-08-0276276274574518,000745
2019-08-017607617547617,200761
2019-07-317647677627635,500763
2019-07-307617627587593,700759
2019-07-297577607557574,100757
2019-07-267617627577574,700757
2019-07-257627637607622,700762
2019-07-247557617557614,100761
2019-07-237567587557564,600756
2019-07-227567567537564,000756
2019-07-197567617567573,900757
2019-07-1877477475275211,900752
2019-07-177757787707704,100770
2019-07-167837837747746,600774
2019-07-127887887837835,100783
2019-07-117907907877882,700788
2019-07-107897907847844,700784
2019-07-097987987897934,700793
2019-07-087977977857857,300785
2019-07-057847887827877,500787
2019-07-047847907827844,800784
2019-07-037857887837863,700786
2019-07-027847917837897,400789
2019-07-017827867807819,000781
2019-06-287867867817815,300781
2019-06-277837887827852,800785
2019-06-268028047807807,800780
2019-06-258068067948023,700802
2019-06-248008107998004,700800
2019-06-218108118008003,100800
2019-06-208108108058103,400810
2019-06-198068088058082,000808
2019-06-188068108018033,100803
2019-06-178108128018074,700807
2019-06-148228228038077,600807
2019-06-137988067938006,700800
2019-06-127997997937994,200799
2019-06-117938007908005,700800
2019-06-107937947917933,900793
2019-06-077897937867903,900790
2019-06-067898007877895,400789
2019-06-057847887817869,700786
2019-06-047847857787825,600782
2019-06-0378978977878215,400782
2019-05-317777787657786,500778
2019-05-307607797567798,100779
2019-05-297477607457609,000760
2019-05-287487527477478,100747
2019-05-2776576574674615,900746
2019-05-2476376574975521,000755
2019-05-237737737657659,400765
2019-05-227757757707709,500770
2019-05-2178778777177113,200771
2019-05-2080480578378924,800789
2019-05-1781181480380310,800803
2019-05-168108158068094,000809
2019-05-1582282280381017,100810
2019-05-1484684682282220,200822
2019-05-138678678508507,100850
2019-05-1085585684685223,900852
2019-05-0986486585986117,000861
2019-05-0888388386286532,000865
2019-05-0786593786589876,100898
2019-04-261,0171,0451,0091,03015,1001,030
2019-04-259921,0459921,04523,6001,045
2019-04-249981,0029909907,600990
2019-04-239971,0039979992,800999
2019-04-229971,0049969992,800999
2019-04-191,0001,0079969978,700997
2019-04-181,0031,0079999994,800999
2019-04-171,0021,0101,0021,0082,5001,008
2019-04-161,0021,0151,0021,0044,2001,004
2019-04-151,0001,0101,0001,0025,2001,002
2019-04-121,0071,0141,0001,0015,9001,001
2019-04-111,0081,0109991,0064,8001,006
2019-04-101,0221,0271,0041,0056,6001,005
2019-04-091,0401,0441,0341,0349,4001,034
2019-04-081,0401,0481,0361,0487,9001,048
2019-04-051,0291,0441,0231,0445,5001,044
2019-04-041,0151,0361,0151,0318,2001,031
2019-04-031,0131,0251,0131,0227,3001,022
2019-04-021,0141,0191,0121,0196,6001,019
2019-04-011,0021,0151,0021,00813,8001,008
2019-03-291,0041,0089991,0006,8001,000
2019-03-281,0061,0069959956,900995
2019-03-271,0031,0099971,0095,2001,009
2019-03-269951,0079921,00718,5001,007
2019-03-259949949869907,400990
2019-03-229939979919938,800993
2019-03-2099599899199310,400993
2019-03-199959999919949,500994
2019-03-1899699899099316,400993
2019-03-151,0081,0091,0001,00111,7001,001
2019-03-141,0051,0101,0021,0087,0001,008
2019-03-131,0061,0149999996,300999
2019-03-121,0061,0131,0051,0108,5001,010
2019-03-111,0001,0069931,00613,9001,006
2019-03-081,0101,01799699615,700996
2019-03-071,0131,0141,0071,0106,6001,010
2019-03-061,0361,0361,0071,01510,6001,015
2019-03-051,0361,0371,0311,0344,6001,034
2019-03-041,0411,0461,0371,03810,1001,038
2019-03-011,0551,0551,0331,04212,4001,042
2019-02-281,0371,0591,0371,0556,7001,055
2019-02-271,0421,0431,0291,0368,4001,036
2019-02-261,0201,0301,0191,0306,2001,030
2019-02-251,0061,0201,0021,0196,0001,019
2019-02-221,0081,0091,0011,0066,3001,006
2019-02-211,0151,0171,0051,0085,9001,008
2019-02-201,0201,0231,0031,0066,4001,006
2019-02-191,0131,0221,0111,0227,0001,022
2019-02-181,0051,0221,0051,01311,2001,013
2019-02-151,0041,0041,0001,0043,8001,004
2019-02-141,0001,0059991,0047,3001,004
2019-02-139961,0049961,0036,9001,003
2019-02-129951,00399299316,000993
2019-02-081,0021,00399399512,800995
2019-02-071,0111,0179991,00615,3001,006
2019-02-061,0161,0271,0101,0128,2001,012
2019-02-051,0051,0451,0051,0139,4001,013
2019-02-041,0121,0129991,0038,3001,003
2019-02-011,0041,00799599914,600999
2019-01-311,0121,0131,0041,0068,0001,006
2019-01-301,0181,0181,0101,01210,1001,012
2019-01-291,0101,0171,0041,0176,3001,017
2019-01-281,0011,0109991,00611,1001,006
2019-01-251,0171,0171,0021,0048,8001,004
2019-01-241,0021,0211,0021,0193,4001,019
2019-01-231,0021,0051,0011,0033,6001,003
2019-01-221,0091,0111,0021,0024,6001,002
2019-01-211,0091,0221,0061,0097,6001,009
2019-01-181,0121,0181,0031,00311,3001,003
2019-01-171,0131,0241,0101,0124,0001,012
2019-01-161,0121,0121,0041,0095,3001,009
2019-01-151,0211,0251,0081,0136,7001,013
2019-01-111,0201,0201,0111,0184,0001,018
2019-01-101,0371,0371,0151,0207,9001,020
2019-01-091,0471,0671,0361,03728,2001,037
2019-01-081,0211,0551,0211,04713,1001,047
2019-01-071,0281,0331,0151,0205,9001,020
2019-01-041,0261,0269851,01124,5001,011

分割・併合履歴 : なし