7646 (株)PLANT の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	720	728	720	728	8,100	728
2021-12-29	704	720	704	720	5,900	720
2021-12-28	696	704	696	701	13,800	701
2021-12-27	700	701	697	701	4,900	701
2021-12-24	698	699	695	698	7,300	698
2021-12-23	697	700	697	698	4,100	698
2021-12-22	699	700	699	699	2,200	699
2021-12-21	696	700	696	699	4,800	699
2021-12-20	703	705	696	696	10,800	696
2021-12-17	706	706	701	704	5,600	704
2021-12-16	703	706	702	706	5,300	706
2021-12-15	699	704	699	703	3,700	703
2021-12-14	700	702	699	700	3,700	700
2021-12-13	702	702	700	700	3,500	700
2021-12-10	701	703	699	700	8,700	700
2021-12-09	706	707	703	703	4,800	703
2021-12-08	706	710	705	706	6,000	706
2021-12-07	706	708	703	705	3,500	705
2021-12-06	705	705	697	698	10,800	698
2021-12-03	704	709	703	704	3,300	704
2021-12-02	707	709	704	704	26,400	704
2021-12-01	707	707	700	704	8,000	704
2021-11-30	702	706	697	697	14,400	697
2021-11-29	700	704	700	702	13,900	702
2021-11-26	718	718	708	708	10,200	708
2021-11-25	719	719	715	715	2,400	715
2021-11-24	726	726	718	722	3,200	722
2021-11-22	714	720	714	720	2,500	720
2021-11-19	720	720	715	716	3,300	716
2021-11-18	722	722	718	718	7,300	718
2021-11-17	725	727	722	722	1,300	722
2021-11-16	727	727	723	726	2,600	726
2021-11-15	725	728	725	727	2,000	727
2021-11-12	719	728	719	725	4,200	725
2021-11-11	725	725	722	722	1,700	722
2021-11-10	721	725	720	725	5,400	725
2021-11-09	720	726	720	724	6,300	724
2021-11-08	728	730	719	720	23,100	720
2021-11-05	730	733	728	728	2,300	728
2021-11-04	727	737	727	734	3,700	734
2021-11-02	726	732	726	727	5,600	727
2021-11-01	734	734	728	732	4,000	732
2021-10-29	727	732	726	728	9,800	728
2021-10-28	730	732	726	727	3,900	727
2021-10-27	730	731	724	731	10,100	731
2021-10-26	730	732	720	722	32,700	722
2021-10-25	750	753	723	731	29,800	731
2021-10-22	745	795	745	758	90,400	758
2021-10-21	767	767	740	740	12,100	740
2021-10-20	773	774	769	769	6,100	769
2021-10-19	768	772	765	772	11,700	772
2021-10-18	758	767	758	765	9,600	765
2021-10-15	742	755	742	749	6,200	749
2021-10-14	747	752	735	742	7,600	742
2021-10-13	742	758	742	758	6,700	758
2021-10-12	738	746	738	746	5,600	746
2021-10-11	731	733	731	733	2,300	733
2021-10-08	720	726	720	721	2,300	721
2021-10-07	721	725	720	720	3,900	720
2021-10-06	725	731	720	720	3,200	720
2021-10-05	741	741	724	725	8,200	725
2021-10-04	743	744	732	732	4,600	732
2021-10-01	738	739	726	730	6,900	730
2021-09-30	742	745	739	739	3,900	739
2021-09-29	749	751	742	742	8,800	742
2021-09-28	746	752	744	752	7,400	752
2021-09-27	742	752	741	749	13,500	749
2021-09-24	749	749	738	742	9,000	742
2021-09-22	750	750	735	738	6,400	738
2021-09-21	739	741	730	739	15,800	739
2021-09-17	765	768	739	739	26,000	739
2021-09-16	763	775	756	762	62,100	762
2021-09-15	765	778	763	777	79,900	777
2021-09-14	770	776	770	776	20,300	776
2021-09-13	775	775	767	770	15,700	770
2021-09-10	752	766	749	765	42,800	765
2021-09-09	748	752	748	752	10,700	752
2021-09-08	745	749	740	749	14,400	749
2021-09-07	743	744	739	742	15,900	742
2021-09-06	733	742	733	742	16,700	742
2021-09-03	738	739	732	732	27,200	732
2021-09-02	733	734	730	732	9,200	732
2021-09-01	732	733	732	733	6,700	733
2021-08-31	729	732	727	732	7,500	732
2021-08-30	724	727	723	727	12,500	727
2021-08-27	721	722	716	719	6,000	719
2021-08-26	716	719	716	716	3,100	716
2021-08-25	717	720	711	720	4,000	720
2021-08-24	710	713	706	713	6,000	713
2021-08-23	711	714	708	710	4,200	710
2021-08-20	708	712	705	705	10,900	705
2021-08-19	710	712	708	708	3,300	708
2021-08-18	718	718	709	711	3,600	711
2021-08-17	714	720	713	713	1,200	713
2021-08-16	729	729	706	713	12,600	713
2021-08-13	719	731	717	728	14,300	728
2021-08-12	720	720	716	717	1,900	717
2021-08-11	708	717	708	715	7,000	715
2021-08-10	705	709	701	708	13,500	708
2021-08-06	714	714	697	701	23,500	701
2021-08-05	714	719	700	704	29,400	704
2021-08-04	729	733	699	701	27,200	701
2021-08-03	735	736	729	729	1,800	729
2021-08-02	738	739	728	735	12,200	735
2021-07-30	726	728	720	728	6,100	728
2021-07-29	720	721	719	721	3,100	721
2021-07-28	727	731	704	715	14,600	715
2021-07-27	736	740	728	731	15,100	731
2021-07-26	725	748	723	743	41,300	743
2021-07-21	715	722	715	720	3,400	720
2021-07-20	710	718	710	713	8,600	713
2021-07-19	721	722	712	712	6,700	712
2021-07-16	717	724	717	721	2,500	721
2021-07-15	720	721	715	716	4,100	716
2021-07-14	719	723	716	718	4,100	718
2021-07-13	717	720	716	716	5,800	716
2021-07-12	719	722	716	719	5,300	719
2021-07-09	715	721	713	713	10,300	713
2021-07-08	720	724	716	716	7,800	716
2021-07-07	720	723	720	720	4,100	720
2021-07-06	725	725	720	721	2,500	721
2021-07-05	723	724	721	721	2,400	721
2021-07-02	731	731	722	722	8,900	722
2021-07-01	729	731	727	727	2,900	727
2021-06-30	729	730	727	727	2,400	727
2021-06-29	734	734	729	729	2,600	729
2021-06-28	731	735	730	734	13,100	734
2021-06-25	729	729	724	729	3,200	729
2021-06-24	727	729	724	724	2,900	724
2021-06-23	729	729	720	724	2,000	724
2021-06-22	715	727	715	727	6,900	727
2021-06-21	720	720	710	710	13,300	710
2021-06-18	720	725	720	724	3,800	724
2021-06-17	724	724	720	722	4,300	722
2021-06-16	721	723	720	720	3,500	720
2021-06-15	720	722	720	722	2,000	722
2021-06-14	725	727	720	720	5,300	720
2021-06-11	720	722	717	717	6,100	717
2021-06-10	721	724	718	719	6,300	719
2021-06-09	724	724	721	722	4,500	722
2021-06-08	727	729	724	726	4,400	726
2021-06-07	728	730	726	729	6,200	729
2021-06-04	728	729	719	726	11,700	726
2021-06-03	721	721	716	719	4,300	719
2021-06-02	726	729	712	717	11,600	717
2021-06-01	724	724	719	722	4,000	722
2021-05-31	736	736	720	720	13,700	720
2021-05-28	731	734	730	733	5,900	733
2021-05-27	731	732	730	730	3,600	730
2021-05-26	738	738	730	731	7,700	731
2021-05-25	741	741	737	738	3,600	738
2021-05-24	742	744	736	736	4,400	736
2021-05-21	737	741	730	737	4,100	737
2021-05-20	732	739	732	736	7,500	736
2021-05-19	728	730	725	727	6,800	727
2021-05-18	717	721	717	721	3,400	721
2021-05-17	722	722	717	721	4,200	721
2021-05-14	707	721	702	717	11,700	717
2021-05-13	702	708	700	700	10,500	700
2021-05-12	725	725	702	702	21,600	702
2021-05-11	734	734	725	725	12,900	725
2021-05-10	740	740	728	734	16,700	734
2021-05-07	743	743	736	737	14,800	737
2021-05-06	757	757	736	736	25,400	736
2021-04-30	745	748	741	742	13,700	742
2021-04-28	762	762	745	745	14,100	745
2021-04-27	771	771	758	758	11,100	758
2021-04-26	766	783	759	771	33,800	771
2021-04-23	760	830	756	777	120,500	777
2021-04-22	749	756	742	756	15,900	756
2021-04-21	740	747	736	743	14,000	743
2021-04-20	750	750	743	743	6,100	743
2021-04-19	749	754	740	745	13,300	745
2021-04-16	744	750	743	744	5,800	744
2021-04-15	749	749	744	744	3,500	744
2021-04-14	747	747	744	746	4,400	746
2021-04-13	746	749	746	746	2,600	746
2021-04-12	749	749	743	745	4,100	745
2021-04-09	744	748	741	743	4,900	743
2021-04-08	755	755	741	744	6,100	744
2021-04-07	744	749	741	749	3,500	749
2021-04-06	752	753	743	743	10,600	743
2021-04-05	753	753	750	752	6,300	752
2021-04-02	767	767	750	752	5,400	752
2021-04-01	746	753	746	752	6,900	752
2021-03-31	753	754	746	746	6,200	746
2021-03-30	763	763	751	753	7,500	753
2021-03-29	775	775	757	762	13,500	762
2021-03-26	750	760	749	757	8,300	757
2021-03-25	746	752	745	749	8,400	749
2021-03-24	762	765	748	748	11,100	748
2021-03-23	779	780	764	764	9,800	764
2021-03-22	783	789	779	779	14,800	779
2021-03-19	774	785	774	785	18,200	785
2021-03-18	756	770	756	768	39,400	768
2021-03-17	747	752	744	752	33,300	752
2021-03-16	745	748	741	748	19,700	748
2021-03-15	742	746	735	746	26,600	746
2021-03-12	750	750	746	746	14,500	746
2021-03-11	741	746	738	746	13,300	746
2021-03-10	743	743	737	740	8,700	740
2021-03-09	742	745	730	743	16,000	743
2021-03-08	749	752	740	741	11,200	741
2021-03-05	742	745	732	745	15,900	745
2021-03-04	748	748	737	741	8,000	741
2021-03-03	743	749	743	747	5,200	747
2021-03-02	758	758	745	748	9,800	748
2021-03-01	755	755	750	754	8,000	754
2021-02-26	765	766	751	751	9,400	751
2021-02-25	768	768	762	763	11,400	763
2021-02-24	769	775	764	764	13,800	764
2021-02-22	775	775	767	769	6,400	769
2021-02-19	768	775	765	770	10,800	770
2021-02-18	783	784	768	768	18,000	768
2021-02-17	793	793	778	783	8,000	783
2021-02-16	764	794	764	794	38,800	794
2021-02-15	751	768	751	768	31,800	768
2021-02-12	747	762	747	758	23,300	758
2021-02-10	745	756	743	747	21,600	747
2021-02-09	748	749	744	748	7,000	748
2021-02-08	739	749	738	749	15,000	749
2021-02-05	735	742	735	739	14,400	739
2021-02-04	741	748	736	741	15,500	741
2021-02-03	745	746	740	742	6,000	742
2021-02-02	741	745	738	741	16,600	741
2021-02-01	770	770	736	740	30,400	740
2021-01-29	752	773	746	770	39,500	770
2021-01-28	736	743	736	741	15,700	741
2021-01-27	738	749	736	744	14,700	744
2021-01-26	739	739	731	738	10,300	738
2021-01-25	725	739	723	739	13,200	739
2021-01-22	733	733	723	723	20,400	723
2021-01-21	733	738	732	733	7,900	733
2021-01-20	737	743	732	733	15,400	733
2021-01-19	738	740	736	737	9,000	737
2021-01-18	745	749	735	739	19,300	739
2021-01-15	743	748	742	743	8,900	743
2021-01-14	751	752	743	746	16,100	746
2021-01-13	748	753	743	748	10,700	748
2021-01-12	748	756	744	746	11,800	746
2021-01-08	748	750	739	748	13,300	748
2021-01-07	749	751	741	748	11,800	748
2021-01-06	736	745	736	739	13,900	739
2021-01-05	751	751	736	737	13,900	737
2021-01-04	790	790	750	758	34,200	758

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31