7646 (株)PLANT の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,514	1,526	1,499	1,525	24,100	1,525
2023-12-28	1,486	1,526	1,485	1,512	21,000	1,512
2023-12-27	1,503	1,509	1,479	1,500	22,200	1,500
2023-12-26	1,462	1,514	1,462	1,507	25,000	1,507
2023-12-25	1,490	1,494	1,437	1,462	25,800	1,462
2023-12-22	1,440	1,534	1,435	1,503	42,400	1,503
2023-12-21	1,373	1,451	1,373	1,443	40,500	1,443
2023-12-20	1,400	1,400	1,366	1,382	42,600	1,382
2023-12-19	1,438	1,450	1,381	1,403	43,400	1,403
2023-12-18	1,428	1,466	1,423	1,426	19,300	1,426
2023-12-15	1,445	1,473	1,423	1,428	56,300	1,428
2023-12-14	1,493	1,512	1,423	1,449	33,700	1,449
2023-12-13	1,530	1,550	1,484	1,490	69,100	1,490
2023-12-12	1,580	1,584	1,542	1,563	34,900	1,563
2023-12-11	1,547	1,584	1,504	1,584	39,600	1,584
2023-12-08	1,491	1,568	1,491	1,544	46,200	1,544
2023-12-07	1,513	1,521	1,474	1,502	20,900	1,502
2023-12-06	1,483	1,524	1,483	1,514	20,700	1,514
2023-12-05	1,501	1,526	1,470	1,483	34,700	1,483
2023-12-04	1,498	1,535	1,481	1,519	34,100	1,519
2023-12-01	1,424	1,517	1,424	1,500	47,200	1,500
2023-11-30	1,450	1,460	1,427	1,430	34,900	1,430
2023-11-29	1,460	1,477	1,448	1,450	32,100	1,450
2023-11-28	1,476	1,486	1,441	1,456	63,400	1,456
2023-11-27	1,409	1,538	1,409	1,516	178,000	1,516
2023-11-24	1,416	1,425	1,396	1,409	32,000	1,409
2023-11-22	1,357	1,446	1,353	1,416	77,900	1,416
2023-11-21	1,370	1,374	1,337	1,344	23,800	1,344
2023-11-20	1,354	1,377	1,349	1,362	24,600	1,362
2023-11-17	1,321	1,357	1,320	1,357	31,700	1,357
2023-11-16	1,369	1,389	1,334	1,348	44,600	1,348
2023-11-15	1,331	1,380	1,326	1,372	42,100	1,372
2023-11-14	1,335	1,350	1,325	1,331	38,400	1,331
2023-11-13	1,338	1,344	1,302	1,326	40,900	1,326
2023-11-10	1,305	1,346	1,304	1,338	28,700	1,338
2023-11-09	1,309	1,320	1,293	1,315	35,300	1,315
2023-11-08	1,279	1,339	1,276	1,294	68,000	1,294
2023-11-07	1,239	1,288	1,232	1,279	42,200	1,279
2023-11-06	1,265	1,289	1,246	1,246	46,400	1,246
2023-11-02	1,265	1,280	1,233	1,267	65,500	1,267
2023-11-01	1,268	1,301	1,240	1,265	68,300	1,265
2023-10-31	1,250	1,270	1,191	1,265	137,100	1,265
2023-10-30	1,300	1,326	1,236	1,247	151,600	1,247
2023-10-27	1,264	1,356	1,222	1,355	164,100	1,355
2023-10-26	1,177	1,278	1,150	1,271	265,500	1,271
2023-10-25	1,217	1,294	1,166	1,197	795,100	1,197
2023-10-24	1,105	1,105	1,105	1,105	180,000	1,105
2023-10-23	805	955	798	955	139,000	955
2023-10-20	792	813	791	805	44,400	805
2023-10-19	786	788	783	788	9,100	788
2023-10-18	787	789	781	788	9,500	788
2023-10-17	786	789	775	789	12,500	789
2023-10-16	773	776	763	774	22,300	774
2023-10-13	786	792	771	773	14,400	773
2023-10-12	796	797	790	790	10,100	790
2023-10-11	798	799	791	795	14,000	795
2023-10-10	790	800	785	797	14,400	797
2023-10-06	776	789	773	785	7,200	785
2023-10-05	762	782	762	781	8,100	781
2023-10-04	775	775	755	760	18,400	760
2023-10-03	795	795	781	782	13,300	782
2023-10-02	799	806	797	797	12,200	797
2023-09-29	807	812	790	794	10,700	794
2023-09-28	817	817	807	807	11,700	807
2023-09-27	815	821	813	821	14,400	821
2023-09-26	822	822	808	813	18,100	813
2023-09-25	804	822	802	816	22,200	816
2023-09-22	794	801	794	800	6,300	800
2023-09-21	801	802	780	795	28,300	795
2023-09-20	810	816	802	802	19,900	802
2023-09-19	812	818	804	810	64,200	810
2023-09-15	849	852	838	847	35,100	847
2023-09-14	842	848	820	840	35,900	840
2023-09-13	839	845	835	838	24,100	838
2023-09-12	825	843	825	840	15,400	840
2023-09-11	820	825	820	823	11,200	823
2023-09-08	820	821	816	819	16,300	819
2023-09-07	820	822	819	821	9,800	821
2023-09-06	816	820	816	820	12,100	820
2023-09-05	815	818	811	816	13,700	816
2023-09-04	800	814	800	813	27,300	813
2023-09-01	791	798	788	798	12,500	798
2023-08-31	799	801	785	785	10,400	785
2023-08-30	801	806	788	790	19,900	790
2023-08-29	790	803	790	798	19,100	798
2023-08-28	781	788	781	788	10,300	788
2023-08-25	779	782	769	777	15,800	777
2023-08-24	773	788	770	781	13,500	781
2023-08-23	777	778	769	771	9,200	771
2023-08-22	770	779	764	778	13,100	778
2023-08-21	756	769	756	762	8,300	762
2023-08-18	756	767	749	750	9,900	750
2023-08-17	773	773	748	766	11,900	766
2023-08-16	778	778	766	774	8,200	774
2023-08-15	763	777	763	776	6,500	776
2023-08-14	752	761	751	757	12,700	757
2023-08-10	737	750	737	747	15,500	747
2023-08-09	775	775	741	741	24,200	741
2023-08-08	769	773	763	767	7,000	767
2023-08-07	775	775	767	769	5,800	769
2023-08-04	780	780	769	770	4,500	770
2023-08-03	784	789	768	782	14,800	782
2023-08-02	805	805	780	784	17,200	784
2023-08-01	795	798	790	798	8,000	798
2023-07-31	797	797	777	789	16,400	789
2023-07-28	815	815	771	774	73,000	774
2023-07-27	786	817	782	814	42,800	814
2023-07-26	760	793	755	788	36,700	788
2023-07-25	751	778	748	760	82,900	760
2023-07-24	799	817	737	755	368,100	755
2023-07-21	768	789	764	781	56,100	781
2023-07-20	748	768	746	768	18,800	768
2023-07-19	740	748	740	746	8,800	746
2023-07-18	724	745	724	737	10,100	737
2023-07-14	732	732	723	723	8,600	723
2023-07-13	723	730	723	729	6,200	729
2023-07-12	724	729	719	723	7,000	723
2023-07-11	726	734	721	724	5,700	724
2023-07-10	730	737	725	725	10,200	725
2023-07-07	723	726	722	725	4,400	725
2023-07-06	721	729	721	725	5,700	725
2023-07-05	720	725	720	720	4,200	720
2023-07-04	730	730	716	717	11,100	717
2023-07-03	715	728	715	726	8,000	726
2023-06-30	713	715	710	710	5,100	710
2023-06-29	710	710	704	709	4,500	709
2023-06-28	701	709	701	709	10,400	709
2023-06-27	708	708	700	700	3,200	700
2023-06-26	703	705	700	704	5,600	704
2023-06-23	704	705	695	698	11,300	698
2023-06-22	700	705	700	702	5,400	702
2023-06-21	693	701	693	701	4,100	701
2023-06-20	697	701	697	701	4,700	701
2023-06-19	703	703	697	700	3,900	700
2023-06-16	697	700	696	697	3,200	697
2023-06-15	698	702	694	694	10,300	694
2023-06-14	698	700	696	697	3,500	697
2023-06-13	695	701	693	696	9,200	696
2023-06-12	691	694	686	693	6,800	693
2023-06-09	690	692	688	690	7,100	690
2023-06-08	693	695	683	683	10,700	683
2023-06-07	700	700	689	689	11,900	689
2023-06-06	700	700	692	700	10,300	700
2023-06-05	691	699	691	699	5,400	699
2023-06-02	702	702	688	689	10,900	689
2023-06-01	690	695	689	692	5,700	692
2023-05-31	701	701	686	686	13,700	686
2023-05-30	708	711	701	701	3,800	701
2023-05-29	701	713	701	707	6,300	707
2023-05-26	706	708	696	697	14,100	697
2023-05-25	716	716	705	705	6,400	705
2023-05-24	714	717	712	716	4,400	716
2023-05-23	721	727	714	714	6,600	714
2023-05-22	725	727	720	722	4,500	722
2023-05-19	732	732	725	725	3,900	725
2023-05-18	729	732	722	732	4,800	732
2023-05-17	729	730	720	725	6,700	725
2023-05-16	717	735	717	731	13,200	731
2023-05-15	718	724	715	724	4,700	724
2023-05-12	720	724	716	720	5,800	720
2023-05-11	720	726	720	720	3,400	720
2023-05-10	727	729	723	725	2,100	725
2023-05-09	728	733	722	727	9,000	727
2023-05-08	722	732	722	730	3,900	730
2023-05-02	726	728	719	722	7,000	722
2023-05-01	728	729	721	724	11,400	724
2023-04-28	725	729	719	728	8,600	728
2023-04-27	725	733	717	718	50,000	718
2023-04-26	721	728	714	725	10,000	725
2023-04-25	732	740	714	735	31,600	735
2023-04-24	721	775	721	737	104,300	737
2023-04-21	708	713	706	713	9,700	713
2023-04-20	701	708	701	706	4,200	706
2023-04-19	700	703	700	701	5,400	701
2023-04-18	696	700	694	700	5,100	700
2023-04-17	695	695	690	694	5,900	694
2023-04-14	696	696	685	685	8,200	685
2023-04-13	693	695	688	692	5,100	692
2023-04-12	685	694	685	692	4,900	692
2023-04-11	694	695	678	685	7,200	685
2023-04-10	680	697	680	694	8,600	694
2023-04-07	677	684	676	680	7,400	680
2023-04-06	675	679	674	674	7,800	674
2023-04-05	690	691	679	685	10,100	685
2023-04-04	690	698	686	690	11,300	690
2023-04-03	690	699	690	699	11,300	699
2023-03-31	681	692	680	681	14,300	681
2023-03-30	679	682	675	680	8,600	680
2023-03-29	665	679	664	679	12,400	679
2023-03-28	668	668	655	664	7,300	664
2023-03-27	656	665	655	665	7,700	665
2023-03-24	654	658	654	655	6,500	655
2023-03-23	651	654	651	654	5,000	654
2023-03-22	645	651	645	651	6,300	651
2023-03-20	650	654	640	640	10,900	640
2023-03-17	654	655	652	652	9,400	652
2023-03-16	668	668	657	659	13,900	659
2023-03-15	656	670	656	660	8,500	660
2023-03-14	681	681	651	654	27,300	654
2023-03-13	680	684	677	682	5,300	682
2023-03-10	691	691	686	688	8,600	688
2023-03-09	678	697	678	691	19,300	691
2023-03-08	669	674	669	674	9,100	674
2023-03-07	668	671	667	669	7,900	669
2023-03-06	665	668	662	664	16,200	664
2023-03-03	664	666	663	665	9,700	665
2023-03-02	668	672	662	664	22,200	664
2023-03-01	670	670	666	668	6,000	668
2023-02-28	672	672	666	666	8,000	666
2023-02-27	666	669	665	668	9,100	668
2023-02-24	671	673	663	666	14,600	666
2023-02-22	669	674	669	671	7,400	671
2023-02-21	670	670	666	669	7,900	669
2023-02-20	662	666	662	666	3,500	666
2023-02-17	668	670	660	660	19,600	660
2023-02-16	665	668	663	668	3,300	668
2023-02-15	667	667	661	664	5,800	664
2023-02-14	665	670	664	664	7,100	664
2023-02-13	669	670	665	665	5,000	665
2023-02-10	660	668	660	666	4,800	666
2023-02-09	670	670	661	661	3,800	661
2023-02-08	672	672	661	664	7,200	664
2023-02-07	670	670	664	664	2,100	664
2023-02-06	671	673	666	666	4,600	666
2023-02-03	675	675	668	671	3,700	671
2023-02-02	677	678	675	676	5,900	676
2023-02-01	676	676	672	675	9,500	675
2023-01-31	678	678	667	671	8,100	671
2023-01-30	662	675	661	663	45,300	663
2023-01-27	672	672	659	659	13,900	659
2023-01-26	684	685	672	672	10,300	672
2023-01-25	673	689	671	683	22,400	683
2023-01-24	661	673	661	673	24,900	673
2023-01-23	659	714	659	662	108,900	662
2023-01-20	654	654	653	653	3,600	653
2023-01-19	655	655	650	650	3,500	650
2023-01-18	651	655	651	654	4,800	654
2023-01-17	651	654	649	651	4,500	651
2023-01-16	642	649	642	649	5,100	649
2023-01-13	641	644	641	642	5,500	642
2023-01-12	647	647	639	639	8,900	639
2023-01-11	648	649	647	647	8,500	647
2023-01-10	646	650	646	648	4,100	648
2023-01-06	643	649	643	649	3,500	649
2023-01-05	648	651	643	643	4,400	643
2023-01-04	658	658	646	646	24,800	646

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