7805 プリントネット(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 601 | 603 | 601 | 603 | 1,100 | 603 |
| 2024-11-21 | 607 | 607 | 602 | 602 | 2,000 | 602 |
| 2024-11-20 | 603 | 603 | 600 | 603 | 2,000 | 603 |
| 2024-11-19 | 604 | 604 | 600 | 602 | 5,400 | 602 |
| 2024-11-18 | 606 | 606 | 602 | 603 | 5,900 | 603 |
| 2024-11-15 | 608 | 608 | 605 | 608 | 5,600 | 608 |
| 2024-11-14 | 605 | 607 | 605 | 607 | 1,400 | 607 |
| 2024-11-13 | 605 | 608 | 605 | 605 | 4,900 | 605 |
| 2024-11-12 | 609 | 609 | 605 | 606 | 4,500 | 606 |
| 2024-11-11 | 608 | 608 | 605 | 608 | 600 | 608 |
| 2024-11-08 | 608 | 608 | 604 | 605 | 3,300 | 605 |
| 2024-11-07 | 608 | 608 | 606 | 606 | 600 | 606 |
| 2024-11-06 | 604 | 608 | 604 | 608 | 1,200 | 608 |
| 2024-11-05 | 604 | 606 | 604 | 604 | 800 | 604 |
| 2024-11-01 | 606 | 608 | 602 | 604 | 3,800 | 604 |
| 2024-10-31 | 607 | 610 | 607 | 610 | 600 | 610 |
| 2024-10-30 | 608 | 608 | 605 | 607 | 700 | 607 |
| 2024-10-29 | 608 | 608 | 605 | 606 | 3,100 | 606 |
| 2024-10-28 | 609 | 609 | 605 | 606 | 7,700 | 606 |
| 2024-10-25 | 609 | 609 | 602 | 609 | 5,700 | 609 |
| 2024-10-24 | 606 | 606 | 604 | 605 | 1,900 | 605 |
| 2024-10-23 | 606 | 609 | 606 | 606 | 1,600 | 606 |
| 2024-10-22 | 617 | 617 | 610 | 610 | 3,000 | 610 |
| 2024-10-21 | 618 | 619 | 615 | 615 | 6,100 | 615 |
| 2024-10-18 | 619 | 621 | 618 | 618 | 1,600 | 618 |
| 2024-10-17 | 620 | 622 | 619 | 619 | 2,100 | 619 |
| 2024-10-16 | 620 | 620 | 619 | 619 | 2,700 | 619 |
| 2024-10-15 | 627 | 627 | 619 | 622 | 28,500 | 622 |
| 2024-10-11 | 622 | 630 | 619 | 627 | 28,900 | 627 |
| 2024-10-10 | 620 | 623 | 618 | 622 | 2,400 | 622 |
| 2024-10-09 | 621 | 622 | 620 | 620 | 600 | 620 |
| 2024-10-08 | 620 | 623 | 620 | 620 | 1,000 | 620 |
| 2024-10-07 | 622 | 624 | 622 | 624 | 1,700 | 624 |
| 2024-10-04 | 621 | 622 | 620 | 622 | 900 | 622 |
| 2024-10-03 | 624 | 624 | 620 | 621 | 1,500 | 621 |
| 2024-10-02 | 622 | 627 | 619 | 623 | 2,000 | 623 |
| 2024-10-01 | 629 | 629 | 617 | 620 | 2,500 | 620 |
| 2024-09-30 | 618 | 619 | 610 | 619 | 4,100 | 619 |
| 2024-09-27 | 617 | 622 | 617 | 619 | 3,700 | 619 |
| 2024-09-26 | 619 | 622 | 617 | 622 | 26,800 | 622 |
| 2024-09-25 | 624 | 624 | 617 | 619 | 3,900 | 619 |
| 2024-09-24 | 626 | 627 | 625 | 625 | 2,800 | 625 |
| 2024-09-20 | 622 | 624 | 622 | 624 | 900 | 624 |
| 2024-09-19 | 616 | 622 | 616 | 622 | 7,800 | 622 |
| 2024-09-18 | 612 | 615 | 612 | 612 | 6,100 | 612 |
| 2024-09-17 | 613 | 613 | 611 | 612 | 4,600 | 612 |
| 2024-09-13 | 615 | 618 | 615 | 615 | 9,500 | 615 |
| 2024-09-12 | 611 | 614 | 611 | 611 | 6,700 | 611 |
| 2024-09-11 | 610 | 614 | 608 | 610 | 7,800 | 610 |
| 2024-09-10 | 603 | 610 | 603 | 610 | 5,600 | 610 |
| 2024-09-09 | 605 | 608 | 600 | 604 | 6,200 | 604 |
| 2024-09-06 | 614 | 616 | 605 | 605 | 7,500 | 605 |
| 2024-09-05 | 606 | 618 | 604 | 618 | 25,300 | 618 |
| 2024-09-04 | 603 | 607 | 603 | 605 | 11,400 | 605 |
| 2024-09-03 | 605 | 607 | 602 | 607 | 14,300 | 607 |
| 2024-09-02 | 605 | 608 | 601 | 604 | 21,500 | 604 |
| 2024-08-30 | 602 | 610 | 600 | 609 | 35,700 | 609 |
| 2024-08-29 | 605 | 614 | 601 | 608 | 144,200 | 608 |
| 2024-08-28 | 649 | 679 | 644 | 678 | 86,300 | 678 |
| 2024-08-27 | 641 | 641 | 632 | 640 | 73,200 | 640 |
| 2024-08-26 | 639 | 645 | 633 | 638 | 49,200 | 638 |
| 2024-08-23 | 654 | 654 | 635 | 639 | 46,600 | 639 |
| 2024-08-22 | 667 | 669 | 647 | 652 | 37,300 | 652 |
| 2024-08-21 | 662 | 669 | 660 | 664 | 13,700 | 664 |
| 2024-08-20 | 657 | 664 | 657 | 659 | 15,400 | 659 |
| 2024-08-19 | 658 | 662 | 657 | 657 | 14,900 | 657 |
| 2024-08-16 | 655 | 658 | 652 | 658 | 8,500 | 658 |
| 2024-08-15 | 655 | 655 | 652 | 654 | 7,500 | 654 |
| 2024-08-14 | 648 | 656 | 648 | 656 | 7,000 | 656 |
| 2024-08-13 | 639 | 646 | 639 | 642 | 4,200 | 642 |
| 2024-08-09 | 634 | 646 | 629 | 638 | 5,000 | 638 |
| 2024-08-08 | 632 | 634 | 622 | 630 | 8,800 | 630 |
| 2024-08-07 | 619 | 633 | 609 | 632 | 13,600 | 632 |
| 2024-08-06 | 619 | 631 | 610 | 628 | 13,000 | 628 |
| 2024-08-05 | 600 | 620 | 599 | 599 | 28,800 | 599 |
| 2024-08-02 | 662 | 663 | 642 | 642 | 22,700 | 642 |
| 2024-08-01 | 680 | 680 | 664 | 669 | 15,300 | 669 |
| 2024-07-31 | 681 | 682 | 674 | 680 | 11,600 | 680 |
| 2024-07-30 | 677 | 683 | 677 | 681 | 10,000 | 681 |
| 2024-07-29 | 675 | 678 | 675 | 677 | 4,300 | 677 |
| 2024-07-26 | 677 | 678 | 673 | 674 | 4,600 | 674 |
| 2024-07-25 | 678 | 680 | 670 | 677 | 9,500 | 677 |
| 2024-07-24 | 677 | 680 | 672 | 677 | 9,200 | 677 |
| 2024-07-23 | 675 | 680 | 674 | 680 | 3,500 | 680 |
| 2024-07-22 | 680 | 680 | 673 | 674 | 9,600 | 674 |
| 2024-07-19 | 676 | 676 | 672 | 672 | 4,400 | 672 |
| 2024-07-18 | 670 | 674 | 670 | 671 | 2,600 | 671 |
| 2024-07-17 | 675 | 675 | 666 | 670 | 12,600 | 670 |
| 2024-07-16 | 672 | 679 | 663 | 676 | 34,600 | 676 |
| 2024-07-12 | 630 | 705 | 629 | 669 | 171,900 | 669 |
| 2024-07-11 | 638 | 638 | 629 | 633 | 3,800 | 633 |
| 2024-07-10 | 640 | 640 | 632 | 636 | 8,000 | 636 |
| 2024-07-09 | 632 | 635 | 629 | 634 | 3,200 | 634 |
| 2024-07-08 | 625 | 629 | 625 | 628 | 3,800 | 628 |
| 2024-07-05 | 624 | 625 | 623 | 625 | 3,600 | 625 |
| 2024-07-04 | 624 | 625 | 623 | 624 | 2,600 | 624 |
| 2024-07-03 | 625 | 625 | 620 | 620 | 6,900 | 620 |
| 2024-07-02 | 620 | 624 | 619 | 620 | 3,900 | 620 |
| 2024-07-01 | 624 | 624 | 615 | 620 | 15,300 | 620 |
| 2024-06-28 | 620 | 627 | 618 | 624 | 5,300 | 624 |
| 2024-06-27 | 613 | 643 | 611 | 622 | 13,900 | 622 |
| 2024-06-26 | 608 | 614 | 606 | 613 | 4,800 | 613 |
| 2024-06-25 | 605 | 608 | 601 | 605 | 6,800 | 605 |
| 2024-06-24 | 605 | 605 | 600 | 602 | 6,200 | 602 |
| 2024-06-21 | 605 | 605 | 599 | 600 | 4,100 | 600 |
| 2024-06-20 | 598 | 600 | 597 | 600 | 5,800 | 600 |
| 2024-06-19 | 597 | 601 | 597 | 600 | 4,100 | 600 |
| 2024-06-18 | 598 | 599 | 596 | 599 | 3,900 | 599 |
| 2024-06-17 | 599 | 600 | 597 | 598 | 4,400 | 598 |
| 2024-06-14 | 600 | 601 | 595 | 597 | 6,400 | 597 |
| 2024-06-13 | 598 | 599 | 595 | 599 | 3,500 | 599 |
| 2024-06-12 | 596 | 598 | 596 | 598 | 3,700 | 598 |
| 2024-06-11 | 596 | 599 | 593 | 599 | 13,500 | 599 |
| 2024-06-10 | 598 | 598 | 594 | 595 | 5,000 | 595 |
| 2024-06-07 | 600 | 600 | 595 | 598 | 5,100 | 598 |
| 2024-06-06 | 600 | 601 | 594 | 600 | 13,000 | 600 |
| 2024-06-05 | 601 | 602 | 597 | 597 | 6,300 | 597 |
| 2024-06-04 | 596 | 599 | 595 | 599 | 1,700 | 599 |
| 2024-06-03 | 598 | 601 | 597 | 597 | 5,000 | 597 |
| 2024-05-31 | 598 | 598 | 594 | 596 | 7,400 | 596 |
| 2024-05-30 | 597 | 597 | 595 | 597 | 2,800 | 597 |
| 2024-05-29 | 599 | 601 | 594 | 596 | 8,500 | 596 |
| 2024-05-28 | 602 | 602 | 596 | 597 | 6,600 | 597 |
| 2024-05-27 | 600 | 605 | 599 | 602 | 6,500 | 602 |
| 2024-05-24 | 602 | 602 | 599 | 602 | 2,000 | 602 |
| 2024-05-23 | 600 | 600 | 598 | 599 | 3,800 | 599 |
| 2024-05-22 | 598 | 600 | 595 | 600 | 4,200 | 600 |
| 2024-05-21 | 599 | 600 | 595 | 598 | 14,600 | 598 |
| 2024-05-20 | 600 | 600 | 595 | 600 | 9,600 | 600 |
| 2024-05-17 | 597 | 600 | 596 | 596 | 4,900 | 596 |
| 2024-05-16 | 598 | 601 | 594 | 598 | 13,800 | 598 |
| 2024-05-15 | 598 | 599 | 595 | 598 | 4,500 | 598 |
| 2024-05-14 | 597 | 597 | 595 | 595 | 8,700 | 595 |
| 2024-05-13 | 600 | 600 | 596 | 596 | 4,500 | 596 |
| 2024-05-10 | 600 | 600 | 597 | 598 | 5,600 | 598 |
| 2024-05-09 | 600 | 600 | 598 | 600 | 3,200 | 600 |
| 2024-05-08 | 600 | 600 | 598 | 599 | 2,700 | 599 |
| 2024-05-07 | 600 | 600 | 599 | 599 | 4,900 | 599 |
| 2024-05-02 | 600 | 601 | 597 | 600 | 7,400 | 600 |
| 2024-05-01 | 597 | 600 | 597 | 600 | 1,300 | 600 |
| 2024-04-30 | 597 | 599 | 596 | 597 | 5,100 | 597 |
| 2024-04-26 | 597 | 598 | 596 | 596 | 2,400 | 596 |
| 2024-04-25 | 598 | 598 | 594 | 594 | 4,100 | 594 |
| 2024-04-24 | 600 | 600 | 595 | 595 | 6,600 | 595 |
| 2024-04-23 | 602 | 602 | 598 | 598 | 2,100 | 598 |
| 2024-04-22 | 602 | 602 | 598 | 598 | 4,900 | 598 |
| 2024-04-19 | 605 | 606 | 602 | 602 | 2,000 | 602 |
| 2024-04-18 | 609 | 612 | 598 | 605 | 4,600 | 605 |
| 2024-04-17 | 610 | 612 | 604 | 609 | 9,800 | 609 |
| 2024-04-16 | 590 | 601 | 590 | 598 | 12,500 | 598 |
| 2024-04-15 | 586 | 594 | 582 | 590 | 30,600 | 590 |
| 2024-04-12 | 628 | 630 | 620 | 620 | 24,900 | 620 |
| 2024-04-11 | 626 | 629 | 625 | 627 | 5,700 | 627 |
| 2024-04-10 | 627 | 630 | 623 | 630 | 12,400 | 630 |
| 2024-04-09 | 632 | 633 | 627 | 627 | 8,000 | 627 |
| 2024-04-08 | 630 | 630 | 628 | 629 | 4,500 | 629 |
| 2024-04-05 | 630 | 630 | 628 | 628 | 3,500 | 628 |
| 2024-04-04 | 629 | 632 | 629 | 631 | 3,200 | 631 |
| 2024-04-03 | 629 | 631 | 627 | 631 | 4,100 | 631 |
| 2024-04-02 | 635 | 635 | 628 | 628 | 11,000 | 628 |
| 2024-04-01 | 638 | 639 | 632 | 632 | 6,200 | 632 |
| 2024-03-29 | 637 | 638 | 631 | 638 | 5,500 | 638 |
| 2024-03-28 | 638 | 640 | 636 | 637 | 4,800 | 637 |
| 2024-03-27 | 639 | 641 | 638 | 638 | 2,400 | 638 |
| 2024-03-26 | 640 | 640 | 636 | 639 | 2,200 | 639 |
| 2024-03-25 | 641 | 641 | 638 | 639 | 2,300 | 639 |
| 2024-03-22 | 638 | 638 | 636 | 636 | 2,300 | 636 |
| 2024-03-21 | 640 | 640 | 634 | 636 | 3,400 | 636 |
| 2024-03-19 | 640 | 641 | 637 | 637 | 1,600 | 637 |
| 2024-03-18 | 634 | 640 | 634 | 637 | 1,500 | 637 |
| 2024-03-15 | 636 | 645 | 633 | 636 | 4,400 | 636 |
| 2024-03-14 | 634 | 635 | 632 | 634 | 1,300 | 634 |
| 2024-03-13 | 637 | 639 | 630 | 631 | 7,200 | 631 |
| 2024-03-12 | 637 | 638 | 637 | 638 | 2,400 | 638 |
| 2024-03-11 | 639 | 639 | 637 | 637 | 1,400 | 637 |
| 2024-03-08 | 638 | 641 | 638 | 638 | 3,000 | 638 |
| 2024-03-07 | 638 | 639 | 636 | 637 | 2,000 | 637 |
| 2024-03-06 | 638 | 639 | 635 | 636 | 2,700 | 636 |
| 2024-03-05 | 638 | 638 | 637 | 637 | 2,000 | 637 |
| 2024-03-04 | 638 | 640 | 635 | 638 | 4,600 | 638 |
| 2024-03-01 | 642 | 642 | 637 | 638 | 6,200 | 638 |
| 2024-02-29 | 641 | 649 | 639 | 642 | 9,800 | 642 |
| 2024-02-28 | 645 | 648 | 642 | 642 | 4,800 | 642 |
| 2024-02-27 | 644 | 648 | 644 | 647 | 6,200 | 647 |
| 2024-02-26 | 649 | 649 | 644 | 646 | 2,600 | 646 |
| 2024-02-22 | 644 | 645 | 644 | 645 | 600 | 645 |
| 2024-02-21 | 644 | 644 | 641 | 644 | 300 | 644 |
| 2024-02-20 | 641 | 642 | 639 | 641 | 3,400 | 641 |
| 2024-02-19 | 639 | 644 | 639 | 643 | 4,500 | 643 |
| 2024-02-16 | 639 | 641 | 639 | 639 | 3,600 | 639 |
| 2024-02-15 | 639 | 641 | 637 | 639 | 6,100 | 639 |
| 2024-02-14 | 643 | 643 | 638 | 639 | 11,000 | 639 |
| 2024-02-13 | 641 | 643 | 640 | 643 | 1,700 | 643 |
| 2024-02-09 | 641 | 642 | 640 | 641 | 700 | 641 |
| 2024-02-08 | 643 | 643 | 639 | 639 | 2,400 | 639 |
| 2024-02-07 | 642 | 642 | 638 | 641 | 6,400 | 641 |
| 2024-02-06 | 642 | 642 | 639 | 642 | 4,800 | 642 |
| 2024-02-05 | 643 | 643 | 638 | 640 | 4,500 | 640 |
| 2024-02-02 | 643 | 643 | 638 | 643 | 2,100 | 643 |
| 2024-02-01 | 640 | 643 | 636 | 643 | 6,000 | 643 |
| 2024-01-31 | 639 | 643 | 638 | 639 | 5,200 | 639 |
| 2024-01-30 | 641 | 641 | 639 | 639 | 3,700 | 639 |
| 2024-01-29 | 642 | 643 | 636 | 636 | 16,400 | 636 |
| 2024-01-26 | 641 | 644 | 641 | 641 | 2,000 | 641 |
| 2024-01-25 | 642 | 642 | 639 | 641 | 1,500 | 641 |
| 2024-01-24 | 639 | 642 | 635 | 642 | 7,200 | 642 |
| 2024-01-23 | 640 | 641 | 638 | 639 | 4,300 | 639 |
| 2024-01-22 | 641 | 642 | 640 | 641 | 2,600 | 641 |
| 2024-01-19 | 639 | 641 | 639 | 641 | 1,400 | 641 |
| 2024-01-18 | 639 | 641 | 639 | 641 | 3,100 | 641 |
| 2024-01-17 | 640 | 642 | 639 | 640 | 3,900 | 640 |
| 2024-01-16 | 645 | 645 | 638 | 640 | 6,900 | 640 |
| 2024-01-15 | 646 | 646 | 638 | 644 | 14,000 | 644 |
| 2024-01-12 | 678 | 681 | 655 | 663 | 31,500 | 663 |
| 2024-01-11 | 675 | 682 | 675 | 681 | 4,100 | 681 |
| 2024-01-10 | 672 | 675 | 671 | 675 | 1,700 | 675 |
| 2024-01-09 | 673 | 673 | 668 | 673 | 2,900 | 673 |
| 2024-01-05 | 663 | 665 | 663 | 663 | 2,300 | 663 |
| 2024-01-04 | 660 | 663 | 658 | 661 | 1,200 | 661 |
分割・併合履歴 ： なし
