7805 プリントネット(株) 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	650	660	650	659	1,100	659
2023-12-28	647	650	647	650	500	650
2023-12-27	650	653	647	647	8,100	647
2023-12-26	647	650	644	648	4,600	648
2023-12-25	655	657	648	648	6,500	648
2023-12-22	649	656	642	655	2,800	655
2023-12-21	649	656	649	649	8,100	649
2023-12-20	647	650	645	650	2,900	650
2023-12-19	655	655	645	647	3,200	647
2023-12-18	653	662	653	656	3,000	656
2023-12-15	660	660	656	656	3,800	656
2023-12-14	664	665	642	659	6,300	659
2023-12-13	660	665	660	664	2,200	664
2023-12-12	671	671	664	664	700	664
2023-12-11	663	669	660	669	3,400	669
2023-12-08	666	666	655	663	3,600	663
2023-12-07	663	670	663	668	1,700	668
2023-12-06	673	677	666	666	4,000	666
2023-12-05	664	679	664	679	2,200	679
2023-12-04	664	664	652	664	4,900	664
2023-12-01	664	666	663	664	1,200	664
2023-11-30	663	666	663	664	700	664
2023-11-29	668	668	663	663	1,000	663
2023-11-28	663	667	662	664	4,100	664
2023-11-27	661	663	661	663	200	663
2023-11-24	665	665	661	661	1,000	661
2023-11-22	659	669	658	665	1,900	665
2023-11-21	652	668	652	666	6,900	666
2023-11-20	652	654	648	652	5,400	652
2023-11-17	653	656	649	655	5,700	655
2023-11-16	652	658	651	655	9,400	655
2023-11-15	650	652	648	652	3,100	652
2023-11-14	645	652	641	652	9,300	652
2023-11-13	647	651	645	648	7,900	648
2023-11-10	655	655	647	651	2,000	651
2023-11-09	646	650	646	649	2,000	649
2023-11-08	650	650	646	649	3,000	649
2023-11-07	652	652	647	649	1,900	649
2023-11-06	649	652	640	652	12,500	652
2023-11-02	643	650	643	649	7,900	649
2023-11-01	654	656	647	653	3,700	653
2023-10-31	652	652	639	650	5,200	650
2023-10-30	648	654	647	648	3,300	648
2023-10-27	648	655	639	652	5,800	652
2023-10-26	652	656	646	648	5,100	648
2023-10-25	664	664	649	651	3,600	651
2023-10-24	655	664	645	654	11,100	654
2023-10-23	661	674	639	665	30,700	665
2023-10-20	673	682	652	667	47,100	667
2023-10-19	617	704	616	666	264,800	666
2023-10-18	619	620	615	617	18,400	617
2023-10-17	616	626	608	613	35,300	613
2023-10-16	637	643	615	616	153,400	616
2023-10-13	748	760	720	747	60,300	747
2023-10-12	745	750	733	743	8,100	743
2023-10-11	749	749	738	745	5,100	745
2023-10-10	738	748	737	748	4,800	748
2023-10-06	725	734	724	734	4,800	734
2023-10-05	725	729	725	725	2,500	725
2023-10-04	723	731	716	725	4,100	725
2023-10-03	725	730	715	727	5,300	727
2023-10-02	721	733	719	729	3,500	729
2023-09-29	740	740	722	725	9,700	725
2023-09-28	727	740	715	738	15,600	738
2023-09-27	746	746	741	742	5,000	742
2023-09-26	743	751	742	746	3,700	746
2023-09-25	745	750	740	743	3,500	743
2023-09-22	740	745	739	745	3,300	745
2023-09-21	741	745	740	743	4,300	743
2023-09-20	741	744	740	743	5,400	743
2023-09-19	742	745	737	740	4,500	740
2023-09-15	742	742	736	739	5,200	739
2023-09-14	737	742	734	740	5,600	740
2023-09-13	737	740	736	737	8,400	737
2023-09-12	745	745	730	737	13,700	737
2023-09-11	749	750	741	742	11,300	742
2023-09-08	748	748	744	748	5,000	748
2023-09-07	755	755	748	748	8,400	748
2023-09-06	754	755	750	755	7,700	755
2023-09-05	757	757	742	755	16,700	755
2023-09-04	751	758	751	756	9,100	756
2023-09-01	743	755	743	752	13,900	752
2023-08-31	760	765	743	744	29,200	744
2023-08-30	756	768	751	757	90,200	757
2023-08-29	815	815	780	783	149,500	783
2023-08-28	824	825	790	794	116,200	794
2023-08-25	813	827	810	823	50,900	823
2023-08-24	833	837	809	828	45,800	828
2023-08-23	823	823	810	818	23,200	818
2023-08-22	854	854	790	816	88,800	816
2023-08-21	879	879	850	854	44,900	854
2023-08-18	856	876	851	876	24,300	876
2023-08-17	848	854	845	854	25,000	854
2023-08-16	840	848	840	848	10,500	848
2023-08-15	840	842	833	840	11,800	840
2023-08-14	834	839	829	838	10,500	838
2023-08-10	826	834	825	834	9,900	834
2023-08-09	824	825	816	825	6,900	825
2023-08-08	824	826	820	821	6,700	821
2023-08-07	825	826	814	820	3,300	820
2023-08-04	815	823	810	812	8,500	812
2023-08-03	801	819	801	812	8,000	812
2023-08-02	799	803	793	803	8,000	803
2023-08-01	792	800	791	795	4,600	795
2023-07-31	800	800	788	800	9,800	800
2023-07-28	772	790	768	776	12,400	776
2023-07-27	776	780	768	775	11,200	775
2023-07-26	775	778	774	776	4,800	776
2023-07-25	779	779	766	775	6,000	775
2023-07-24	782	782	771	774	4,100	774
2023-07-21	782	782	767	773	4,400	773
2023-07-20	764	780	760	767	7,700	767
2023-07-19	761	764	758	764	7,700	764
2023-07-18	765	766	757	761	20,900	761
2023-07-14	785	820	741	758	77,000	758
2023-07-13	780	780	760	770	14,400	770
2023-07-12	764	767	756	765	7,100	765
2023-07-11	763	763	750	763	7,900	763
2023-07-10	762	763	759	763	4,600	763
2023-07-07	758	765	745	760	6,500	760
2023-07-06	757	768	755	766	8,200	766
2023-07-05	753	770	752	758	5,400	758
2023-07-04	756	765	750	753	10,900	753
2023-07-03	752	758	748	756	5,400	756
2023-06-30	757	757	739	752	4,300	752
2023-06-29	752	757	740	752	13,300	752
2023-06-28	757	758	750	757	4,400	757
2023-06-27	756	762	751	758	3,100	758
2023-06-26	747	753	747	752	2,000	752
2023-06-23	756	756	746	752	3,400	752
2023-06-22	759	759	750	758	4,000	758
2023-06-21	745	760	744	759	3,200	759
2023-06-20	749	749	743	748	6,600	748
2023-06-19	750	750	738	747	7,800	747
2023-06-16	737	740	729	740	1,600	740
2023-06-15	735	735	723	735	1,300	735
2023-06-14	733	733	725	730	2,500	730
2023-06-13	732	734	728	731	4,300	731
2023-06-12	725	733	725	728	3,300	728
2023-06-09	720	725	717	724	2,900	724
2023-06-08	716	720	715	717	4,100	717
2023-06-07	715	723	709	721	4,100	721
2023-06-06	716	720	710	716	3,300	716
2023-06-05	720	722	715	716	1,700	716
2023-06-02	719	719	712	719	1,200	719
2023-06-01	715	720	712	717	1,700	717
2023-05-31	706	717	706	715	9,800	715
2023-05-30	706	706	702	706	3,700	706
2023-05-29	705	705	700	705	2,300	705
2023-05-26	705	705	694	699	2,900	699
2023-05-25	704	704	700	704	1,100	704
2023-05-24	693	705	692	705	8,800	705
2023-05-23	697	706	696	704	9,400	704
2023-05-22	701	704	698	700	8,500	700
2023-05-19	705	705	700	704	5,100	704
2023-05-18	700	705	700	705	3,100	705
2023-05-17	705	707	700	705	5,500	705
2023-05-16	705	709	699	705	6,900	705
2023-05-15	702	708	700	705	3,900	705
2023-05-12	708	711	698	707	6,200	707
2023-05-11	704	708	702	707	5,500	707
2023-05-10	708	708	701	707	3,000	707
2023-05-09	705	705	702	705	3,000	705
2023-05-08	705	709	703	705	1,500	705
2023-05-02	709	714	697	702	5,000	702
2023-05-01	707	707	697	701	4,400	701
2023-04-28	702	702	694	699	1,500	699
2023-04-27	694	697	692	696	1,400	696
2023-04-26	692	695	687	694	4,300	694
2023-04-25	704	704	688	692	11,500	692
2023-04-24	690	699	690	697	7,200	697
2023-04-21	698	701	695	698	12,200	698
2023-04-20	700	700	695	697	6,400	697
2023-04-19	709	710	692	699	13,400	699
2023-04-18	694	696	681	696	16,200	696
2023-04-17	685	699	680	690	54,600	690
2023-04-14	710	766	704	708	246,300	708
2023-04-13	676	698	673	687	30,800	687
2023-04-12	688	697	685	686	12,300	686
2023-04-11	691	707	683	688	13,000	688
2023-04-10	717	717	677	694	11,300	694
2023-04-07	735	735	708	717	8,700	717
2023-04-06	719	726	707	720	9,200	720
2023-04-05	746	746	725	725	4,500	725
2023-04-04	760	760	736	746	4,200	746
2023-04-03	778	782	737	767	102,400	767
2023-03-31	736	769	733	769	11,100	769
2023-03-30	708	737	708	731	5,900	731
2023-03-29	710	714	704	704	1,600	704
2023-03-28	698	709	698	709	2,200	709
2023-03-27	705	705	698	698	900	698
2023-03-24	705	705	695	696	1,700	696
2023-03-23	679	700	679	700	1,400	700
2023-03-22	688	690	668	686	7,600	686
2023-03-20	717	717	680	680	7,900	680
2023-03-17	697	715	696	715	3,300	715
2023-03-16	689	697	689	691	1,500	691
2023-03-15	701	707	693	704	1,400	704
2023-03-14	685	695	685	689	1,200	689
2023-03-13	699	701	689	690	4,800	690
2023-03-10	701	716	697	699	4,800	699
2023-03-09	697	708	697	705	3,300	705
2023-03-08	697	707	696	701	5,700	701
2023-03-07	703	703	693	697	1,600	697
2023-03-06	691	700	691	695	4,800	695
2023-03-03	717	722	687	695	11,800	695
2023-03-02	693	717	682	710	22,200	710
2023-03-01	670	695	670	684	4,200	684
2023-02-28	677	687	666	680	4,700	680
2023-02-27	677	677	653	673	7,600	673
2023-02-24	686	686	675	677	8,900	677
2023-02-22	705	705	686	687	7,500	687
2023-02-21	686	697	680	690	4,500	690
2023-02-20	686	690	672	688	6,300	688
2023-02-17	669	684	646	684	13,300	684
2023-02-16	666	672	654	672	1,200	672
2023-02-15	678	678	653	666	7,000	666
2023-02-14	652	672	650	672	6,100	672
2023-02-13	680	680	630	657	15,700	657
2023-02-10	678	685	662	670	8,700	670
2023-02-09	685	689	674	678	7,100	678
2023-02-08	677	684	671	675	3,700	675
2023-02-07	691	692	660	677	13,700	677
2023-02-06	682	704	682	691	17,900	691
2023-02-03	669	685	669	680	8,500	680
2023-02-02	656	671	656	664	8,800	664
2023-02-01	662	662	658	659	3,600	659
2023-01-31	671	685	663	665	8,300	665
2023-01-30	688	692	668	677	13,800	677
2023-01-27	666	696	666	689	29,700	689
2023-01-26	662	666	654	660	3,800	660
2023-01-25	655	666	651	660	8,800	660
2023-01-24	653	662	651	655	9,900	655
2023-01-23	658	667	652	656	14,000	656
2023-01-20	627	688	627	658	65,600	658
2023-01-19	638	643	621	632	18,200	632
2023-01-18	614	653	614	634	58,200	634
2023-01-17	632	644	613	613	46,700	613
2023-01-16	608	645	602	635	200,300	635
2023-01-13	523	616	521	616	299,200	616
2023-01-12	513	516	506	516	1,000	516
2023-01-11	496	514	496	506	1,400	506
2023-01-10	508	508	497	498	4,100	498
2023-01-06	512	520	508	509	3,100	509
2023-01-05	522	522	513	513	200	513
2023-01-04	530	535	518	526	2,000	526

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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